Taiwan - Delayed Quote TWD

Reward Wool Industry Corporation (1423.TW)

36.65

0.00

(0.00%)

At close: 1:08:20 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	36.50	36.65	36.40	36.65	36.65	15,001
Jan 17, 2025	36.65	36.95	36.65	36.65	36.65	40,690
Jan 16, 2025	38.00	38.00	36.55	36.55	36.55	60,192
Jan 15, 2025	36.50	36.60	36.50	36.60	36.60	14,000
Jan 14, 2025	36.60	36.60	36.55	36.55	36.55	79,001
Jan 13, 2025	36.85	36.85	36.25	36.55	36.55	83,018
Jan 10, 2025	36.85	37.00	36.60	36.85	36.85	32,932
Jan 9, 2025	36.90	36.90	36.80	36.85	36.85	149,576
Jan 8, 2025	36.75	37.20	36.75	36.90	36.90	31,750
Jan 7, 2025	36.90	37.00	36.90	36.95	36.95	95,175
Jan 6, 2025	36.45	37.20	36.45	37.10	37.10	111,073
Jan 3, 2025	37.00	37.10	36.85	36.95	36.95	50,002
Jan 2, 2025	36.80	37.00	36.60	36.80	36.80	59,019
Dec 31, 2024	36.45	37.25	36.45	36.80	36.80	86,000
Dec 30, 2024	36.85	37.10	36.80	37.05	37.05	36,005
Dec 27, 2024	37.00	37.00	36.90	36.90	36.90	4,576
Dec 26, 2024	36.25	37.10	36.25	36.95	36.95	18,126
Dec 25, 2024	36.40	36.95	36.25	36.65	36.65	37,600
Dec 24, 2024	36.60	36.65	36.60	36.65	36.65	32,000
Dec 23, 2024	36.40	36.85	36.40	36.50	36.50	13,771
Dec 20, 2024	36.15	36.55	36.15	36.40	36.40	96,400
Dec 19, 2024	36.40	36.85	36.40	36.65	36.65	38,145
Dec 18, 2024	37.05	37.05	37.05	37.05	37.05	-
Dec 17, 2024	37.05	37.05	37.05	37.05	37.05	2,135
Dec 16, 2024	37.35	37.60	36.30	36.95	36.95	117,007
Dec 13, 2024	37.60	39.20	37.20	39.20	39.20	93,449
Dec 12, 2024	37.95	37.95	37.10	37.15	37.15	31,230
Dec 11, 2024	37.00	37.75	37.00	37.50	37.50	14,546
Dec 10, 2024	37.00	39.85	36.95	36.95	36.95	32,000
Dec 9, 2024	37.00	37.15	36.70	37.00	37.00	26,564
Dec 6, 2024	37.55	37.55	37.55	37.55	37.55	-
Dec 5, 2024	36.80	37.55	36.70	37.55	37.55	31,602
Dec 4, 2024	36.90	36.90	36.50	36.60	36.60	36,009
Dec 3, 2024	36.70	37.05	36.70	37.00	37.00	41,576
Dec 2, 2024	36.85	36.85	36.60	36.70	36.70	56,000
Nov 29, 2024	36.35	37.20	36.10	36.85	36.85	20,001
Nov 28, 2024	38.00	38.00	36.80	37.15	37.15	63,272
Nov 27, 2024	37.00	37.25	36.80	36.90	36.90	62,728
Nov 26, 2024	37.15	37.20	36.65	36.85	36.85	39,000
Nov 25, 2024	37.30	37.85	36.75	37.20	37.20	42,277
Nov 22, 2024	36.90	38.00	36.90	37.65	37.65	26,320
Nov 21, 2024	37.30	37.55	36.60	36.90	36.90	59,000
Nov 20, 2024	37.60	37.60	37.60	37.60	37.60	28,070
Nov 19, 2024	38.15	38.15	37.60	38.05	38.05	7,037
Nov 18, 2024	37.85	37.95	37.85	37.95	37.95	10,460
Nov 15, 2024	37.75	38.05	37.60	38.05	38.05	42,442
Nov 14, 2024	38.15	38.35	37.60	37.75	37.75	27,001
Nov 13, 2024	37.70	38.00	37.50	37.75	37.75	54,121
Nov 12, 2024	37.60	38.30	37.60	37.95	37.95	40,000
Nov 11, 2024	38.00	38.25	37.85	38.00	38.00	101,851
Nov 8, 2024	38.80	38.80	38.00	38.30	38.30	122,577
Nov 7, 2024	38.85	39.10	38.80	38.85	38.85	12,000
Nov 6, 2024	39.10	39.10	38.80	38.80	38.80	20,000
Nov 5, 2024	38.95	39.15	38.90	38.90	38.90	45,063
Nov 4, 2024	38.90	39.35	38.90	38.95	38.95	115,311
Nov 1, 2024	39.30	39.85	39.00	39.00	39.00	85,030
Oct 30, 2024	39.50	39.50	39.50	39.50	39.50	2,001
Oct 29, 2024	39.35	39.70	39.35	39.50	39.50	27,002
Oct 28, 2024	39.95	39.95	39.30	39.40	39.40	42,032
Oct 25, 2024	40.00	40.00	39.70	39.70	39.70	8,036
Oct 24, 2024	39.90	40.05	39.85	39.85	39.85	19,730
Oct 23, 2024	40.20	40.20	39.85	39.90	39.90	18,285
Oct 22, 2024	39.95	39.95	39.95	39.95	39.95	-
Oct 21, 2024	41.70	41.70	39.95	39.95	39.95	23,117
Oct 18, 2024	40.50	40.50	39.80	39.95	39.95	35,057
Oct 17, 2024	40.00	40.50	39.80	39.85	39.85	43,561
Oct 16, 2024	39.70	40.25	39.50	40.00	40.00	111,000
Oct 15, 2024	41.75	41.75	40.25	40.30	40.30	180,566
Oct 14, 2024	43.10	43.10	41.60	41.60	41.60	140,000
Oct 11, 2024	43.60	43.80	43.00	43.10	43.10	163,426
Oct 9, 2024	43.80	43.80	42.00	43.65	43.65	311,211
Oct 8, 2024	44.50	45.15	44.50	45.00	45.00	157,011
Oct 7, 2024	44.80	45.00	44.55	45.00	45.00	120,000
Oct 4, 2024	44.90	44.90	43.70	44.80	44.80	252,280
Oct 1, 2024	45.40	45.40	44.95	45.00	45.00	71,867
Sep 30, 2024	45.20	46.35	45.20	45.30	45.30	129,003
Sep 27, 2024	45.40	45.40	45.05	45.20	45.20	235,351
Sep 26, 2024	44.95	45.05	44.85	45.00	45.00	156,749
Sep 25, 2024	45.00	45.30	44.80	44.85	44.85	214,576
Sep 24, 2024	45.00	45.30	44.80	44.80	44.80	844,293
Sep 23, 2024	45.30	45.40	44.70	45.00	45.00	55,288
Sep 20, 2024	45.15	45.15	44.60	44.95	44.95	86,005
Sep 19, 2024	45.10	45.10	44.20	44.90	44.90	72,000
Sep 18, 2024	44.90	45.05	44.60	44.60	44.60	37,479
Sep 16, 2024	44.90	45.00	44.60	45.00	45.00	31,277
Sep 13, 2024	44.90	44.90	44.65	44.65	44.65	56,023
Sep 12, 2024	44.70	44.95	44.70	44.90	44.90	157,408
Sep 11, 2024	44.40	45.00	44.20	44.55	44.55	79,426
Sep 10, 2024	44.05	44.60	44.05	44.40	44.40	19,001
Sep 9, 2024	43.95	44.45	43.70	44.45	44.45	43,624
Sep 6, 2024	44.65	45.00	44.50	44.50	44.50	88,197
Sep 5, 2024	44.20	44.80	44.20	44.70	44.70	113,034
Sep 4, 2024	44.80	44.90	42.90	43.95	43.95	76,002
Sep 3, 2024	45.50	46.80	44.75	45.05	45.05	118,053
Sep 2, 2024	44.80	45.30	44.55	44.90	44.90	164,446
Aug 30, 2024	44.65	44.70	44.10	44.70	44.70	137,818
Aug 29, 2024	44.00	44.35	43.95	44.00	44.00	25,218
Aug 28, 2024	44.10	44.10	43.85	43.90	43.90	38,547
Aug 27, 2024	44.10	44.10	43.90	43.95	43.95	36,192
Aug 26, 2024	44.30	44.55	44.30	44.55	44.55	10,200
Aug 23, 2024	44.25	44.35	43.65	44.35	44.35	100,058
Aug 22, 2024	44.45	44.45	44.30	44.35	44.35	15,437
Aug 21, 2024	44.45	44.45	44.10	44.45	44.45	41,448
Aug 20, 2024	44.35	44.65	44.20	44.25	44.25	37,000
Aug 19, 2024	44.85	44.85	44.30	44.30	44.30	41,002
Aug 16, 2024	44.15	44.80	44.10	44.55	44.55	108,244
Aug 15, 2024	43.75	44.80	43.75	44.30	44.30	96,146
Aug 14, 2024	44.75	44.75	43.65	44.00	44.00	62,397
Aug 13, 2024	43.50	43.95	43.45	43.50	43.50	23,001
Aug 12, 2024	43.30	44.00	43.30	43.35	43.35	87,160
Aug 9, 2024	41.00	43.55	40.80	43.20	43.20	188,123
Aug 8, 2024	41.10	41.10	40.70	41.00	41.00	73,597
Aug 7, 2024	41.40	41.95	41.10	41.10	41.10	79,325
Aug 6, 2024	41.30	41.55	40.35	40.95	40.95	151,000
Aug 5, 2024	42.25	42.50	40.90	41.30	41.30	293,666
Aug 2, 2024	43.85	44.20	43.35	44.20	44.20	53,000
Aug 1, 2024	44.30	44.35	43.85	44.10	44.10	51,050
Jul 31, 2024	43.25	44.30	43.25	44.30	44.30	144,010
Jul 30, 2024	42.50	43.25	42.00	43.15	43.15	243,000
Jul 29, 2024	42.85	42.90	42.45	42.75	42.75	35,509
Jul 26, 2024	42.75	43.55	42.20	42.80	42.80	235,054
Jul 23, 2024	42.50	43.00	42.40	42.80	42.80	130,000
Jul 22, 2024	43.05	43.05	42.00	42.25	42.25	172,075
Jul 19, 2024	43.10	43.60	42.95	43.55	43.55	239,200
Jul 18, 2024	43.10	43.75	43.10	43.55	43.55	45,576
Jul 17, 2024	44.25	44.35	43.75	43.80	43.80	99,844
Jul 16, 2024	44.60	44.75	43.50	44.10	44.10	205,781
Jul 15, 2024	44.80	45.00	44.50	44.75	44.75	88,444
Jul 12, 2024	44.50	45.00	44.50	44.80	44.80	61,456
Jul 11, 2024	0.60 Dividend
Jul 11, 2024	44.85	46.00	43.05	44.70	44.70	151,990
Jul 10, 2024	45.85	45.90	45.35	45.35	44.75	442,990
Jul 9, 2024	45.60	46.10	45.35	45.35	44.75	436,141
Jul 8, 2024	46.85	46.85	45.10	45.40	44.80	252,001
Jul 5, 2024	45.85	46.40	44.95	45.50	44.90	241,123
Jul 4, 2024	45.05	45.80	45.05	45.50	44.90	291,662
Jul 3, 2024	44.75	45.20	44.70	45.05	44.45	116,079
Jul 2, 2024	45.25	45.40	44.75	44.85	44.26	225,815
Jul 1, 2024	45.15	46.60	45.15	45.20	44.60	321,174
Jun 28, 2024	44.60	45.35	44.40	45.00	44.40	144,486
Jun 27, 2024	44.30	45.00	43.10	44.95	44.36	355,503
Jun 26, 2024	41.85	45.85	41.85	44.40	43.81	3,138,050
Jun 25, 2024	42.25	43.25	41.50	41.70	41.15	155,055
Jun 24, 2024	45.85	45.90	40.40	42.00	41.44	674,629
Jun 21, 2024	40.25	43.45	40.25	42.50	41.94	837,167
Jun 20, 2024	40.25	40.30	39.95	40.25	39.72	88,560
Jun 19, 2024	40.10	40.35	39.75	39.90	39.37	200,462
Jun 18, 2024	40.20	40.40	39.90	40.10	39.57	88,671
Jun 17, 2024	39.85	40.35	39.80	40.15	39.62	306,001
Jun 14, 2024	40.05	40.05	39.50	39.80	39.27	60,231
Jun 13, 2024	40.00	40.10	39.45	40.00	39.47	129,075
Jun 12, 2024	39.50	40.50	37.90	40.40	39.87	793,318
Jun 11, 2024	39.30	39.70	39.30	39.50	38.98	87,630
Jun 7, 2024	38.55	39.50	38.50	39.25	38.73	180,009
Jun 6, 2024	39.95	39.95	38.05	38.45	37.94	331,640
Jun 5, 2024	37.10	40.85	37.10	40.00	39.47	1,196,396
Jun 4, 2024	37.90	38.60	37.10	37.20	36.71	670,577
Jun 3, 2024	36.55	38.30	36.55	38.00	37.50	336,875
May 31, 2024	35.55	36.60	35.50	36.55	36.07	189,887
May 30, 2024	35.70	35.70	35.40	35.50	35.03	96,080
May 29, 2024	35.65	35.85	35.10	35.40	34.93	982,837
May 28, 2024	35.40	36.00	35.40	36.00	35.52	110,062
May 27, 2024	34.95	36.10	34.95	35.70	35.23	501,306
May 24, 2024	34.90	35.05	34.85	35.00	34.54	112,020
May 23, 2024	35.50	35.50	34.95	35.00	34.54	405,712
May 22, 2024	35.25	35.90	35.25	35.45	34.98	288,633
May 21, 2024	35.50	35.50	35.00	35.15	34.68	78,400
May 20, 2024	35.60	35.80	34.90	35.50	35.03	435,864
May 17, 2024	35.10	35.75	34.75	35.05	34.59	697,332
May 16, 2024	36.20	36.20	34.65	34.80	34.34	323,500
May 15, 2024	35.25	35.25	34.60	34.75	34.29	344,810
May 14, 2024	33.95	36.50	33.95	35.25	34.78	380,291
May 13, 2024	33.35	35.95	33.00	33.95	33.50	524,403
May 10, 2024	31.90	33.35	31.80	32.70	32.27	349,252
May 9, 2024	32.10	32.40	31.85	31.90	31.48	199,000
May 8, 2024	31.85	32.05	31.85	32.05	31.63	58,544
May 7, 2024	31.75	32.60	31.60	31.85	31.43	438,985
May 6, 2024	31.55	31.85	31.55	31.70	31.28	456,862
May 3, 2024	31.50	32.00	31.50	31.55	31.13	258,736
May 2, 2024	31.40	31.50	31.35	31.50	31.08	92,736
Apr 30, 2024	31.35	31.45	31.25	31.40	30.98	219,000
Apr 29, 2024	31.35	31.60	31.20	31.35	30.94	62,038
Apr 26, 2024	31.25	31.50	31.20	31.45	31.03	71,132
Apr 25, 2024	31.25	31.25	31.00	31.25	30.84	39,679
Apr 24, 2024	31.15	31.25	31.15	31.20	30.79	17,254
Apr 23, 2024	31.10	31.20	31.10	31.10	30.69	24,000
Apr 22, 2024	30.95	31.20	30.95	31.05	30.64	52,003
Apr 19, 2024	31.00	31.10	30.90	30.95	30.54	85,001
Apr 18, 2024	30.90	31.15	30.90	31.15	30.74	51,782
Apr 17, 2024	31.05	31.05	31.00	31.00	30.59	6,496
Apr 16, 2024	31.00	31.10	30.90	31.05	30.64	244,294
Apr 15, 2024	31.10	31.10	31.00	31.05	30.64	37,017
Apr 12, 2024	31.05	31.10	31.05	31.05	30.64	49,154
Apr 11, 2024	31.00	31.10	31.00	31.05	30.64	43,222
Apr 10, 2024	31.10	31.20	31.00	31.10	30.69	47,280
Apr 9, 2024	31.15	31.25	31.05	31.05	30.64	105,292
Apr 8, 2024	31.20	31.30	31.15	31.15	30.74	104,362
Apr 3, 2024	31.10	31.25	31.05	31.15	30.74	29,736
Apr 2, 2024	31.00	32.00	31.00	31.15	30.74	127,025
Apr 1, 2024	31.05	31.10	31.00	31.00	30.59	58,014
Mar 29, 2024	31.05	31.05	31.00	31.00	30.59	30,000
Mar 28, 2024	31.50	31.50	31.05	31.05	30.64	28,107
Mar 27, 2024	30.75	31.20	30.75	31.10	30.69	64,298
Mar 26, 2024	31.05	31.05	30.95	30.95	30.54	49,013
Mar 25, 2024	31.05	31.10	31.05	31.05	30.64	23,176
Mar 22, 2024	31.00	31.15	31.00	31.05	30.64	87,456
Mar 21, 2024	31.10	31.40	31.05	31.15	30.74	34,115
Mar 20, 2024	30.95	31.10	30.90	31.00	30.59	71,812
Mar 19, 2024	31.00	31.00	30.90	30.95	30.54	48,005
Mar 18, 2024	30.95	31.15	30.95	31.00	30.59	30,226
Mar 15, 2024	31.00	31.05	30.90	30.95	30.54	68,576
Mar 14, 2024	31.00	31.25	31.00	31.25	30.84	32,622
Mar 13, 2024	31.10	31.10	31.00	31.00	30.59	22,955
Mar 12, 2024	31.20	31.20	31.10	31.10	30.69	10,000
Mar 11, 2024	31.10	31.10	30.95	31.00	30.59	18,718
Mar 8, 2024	31.05	31.15	31.05	31.05	30.64	37,829
Mar 7, 2024	31.10	31.25	31.10	31.10	30.69	99,057
Mar 6, 2024	31.20	31.20	31.10	31.10	30.69	60,720
Mar 5, 2024	31.15	31.20	31.10	31.10	30.69	95,512
Mar 4, 2024	31.15	31.25	31.10	31.15	30.74	49,871
Mar 1, 2024	31.10	31.20	31.10	31.15	30.74	37,827
Feb 29, 2024	31.10	31.20	31.10	31.10	30.69	30,919
Feb 27, 2024	31.10	31.30	31.10	31.15	30.74	139,575
Feb 26, 2024	31.00	31.15	31.00	31.05	30.64	15,187
Feb 23, 2024	31.00	31.10	30.80	31.10	30.69	75,698
Feb 22, 2024	30.90	31.10	30.90	30.95	30.54	63,654
Feb 21, 2024	30.80	30.90	30.70	30.85	30.44	14,001
Feb 20, 2024	30.70	30.80	30.70	30.75	30.34	24,065
Feb 19, 2024	30.80	30.90	30.75	30.75	30.34	18,246
Feb 16, 2024	30.80	30.80	30.80	30.80	30.39	2,332
Feb 15, 2024	30.75	30.80	30.60	30.80	30.39	36,045
Feb 5, 2024	30.95	31.00	30.55	30.80	30.39	67,652
Feb 2, 2024	31.05	31.10	30.90	30.95	30.54	34,000
Feb 1, 2024	31.70	31.70	30.85	31.05	30.64	124,057
Jan 31, 2024	31.05	31.05	30.85	31.00	30.59	121,269
Jan 30, 2024	30.80	30.95	30.80	30.80	30.39	45,000
Jan 29, 2024	30.80	31.00	30.80	30.95	30.54	72,720
Jan 26, 2024	30.60	30.90	30.60	30.80	30.39	22,008
Jan 25, 2024	30.85	31.10	30.80	30.85	30.44	160,400
Jan 24, 2024	30.70	31.10	30.70	30.80	30.39	143,924
Jan 23, 2024	30.70	31.10	30.60	30.65	30.24	35,152
Jan 22, 2024	30.70	30.75	30.60	30.70	30.29	30,071

1419.TW Shinkong Textile Co., Ltd.

42.50

0.00%

1418.TW TongHwa Corporation

27.80

-0.54%

1441.TW Tah Tong Textile Co., Ltd.

13.40

-0.37%

1413.TW Hung Chou Fiber Ind. Co., Ltd

11.20

0.00%

1410.TW Nan Yang Dyeing & Finishing Co.,Ltd

35.45

+1.00%

1445.TW Universal Textile Co., Ltd.

16.70

+1.21%

1470.TW evertex fabrinology limited

21.80

0.00%

1468.TW Chang-Ho Fibre Corporation

12.75

0.00%

1414.TW Tung Ho Textile Co., Ltd.

24.50

-1.61%

1463.TW Chyang Sheng Texing Co., Ltd.

24.75

+0.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Reward Wool Industry Corporation (1423.TW)

Related Tickers