Taiwan - Delayed Quote TWD

Ascent Development Co., Ltd. (1439.TW)

32.05

+0.15

+(0.47%)

At close: 1:30:38 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	31.40	32.25	31.40	32.05	32.05	26,000
Jan 17, 2025	32.15	32.15	31.80	31.90	31.90	28,000
Jan 16, 2025	32.20	32.20	31.65	31.70	31.70	12,229
Jan 15, 2025	31.00	31.75	31.00	31.70	31.70	22,000
Jan 14, 2025	32.00	32.00	31.50	31.60	31.60	8,000
Jan 13, 2025	31.65	31.65	30.60	30.95	30.95	32,009
Jan 10, 2025	31.75	31.85	31.50	31.65	31.65	54,000
Jan 9, 2025	32.00	32.20	31.80	31.80	31.80	86,409
Jan 8, 2025	32.30	32.30	32.20	32.20	32.20	5,000
Jan 7, 2025	32.30	32.30	32.05	32.05	32.05	111,000
Jan 6, 2025	32.35	32.40	31.90	32.25	32.25	20,000
Jan 3, 2025	31.40	32.35	31.05	32.35	32.35	49,000
Jan 2, 2025	32.30	32.30	31.75	32.15	32.15	41,000
Dec 31, 2024	32.25	32.30	31.55	32.25	32.25	38,000
Dec 30, 2024	32.35	32.35	32.35	32.35	32.35	2,000
Dec 27, 2024	32.15	32.55	32.15	32.35	32.35	83,000
Dec 26, 2024	32.50	32.55	31.95	32.50	32.50	89,000
Dec 25, 2024	32.00	32.50	31.95	32.05	32.05	55,000
Dec 24, 2024	31.75	32.05	31.70	32.00	32.00	101,120
Dec 23, 2024	32.15	32.15	31.50	31.70	31.70	20,000
Dec 20, 2024	30.65	31.70	30.65	31.40	31.40	92,100
Dec 19, 2024	31.00	31.95	31.00	31.35	31.35	28,100
Dec 18, 2024	31.10	31.55	31.10	31.35	31.35	40,327
Dec 17, 2024	31.85	31.85	30.95	31.35	31.35	30,000
Dec 16, 2024	31.85	31.85	30.80	31.50	31.50	48,088
Dec 13, 2024	31.50	31.50	31.50	31.50	31.50	-
Dec 12, 2024	32.25	32.40	31.25	31.50	31.50	35,000
Dec 11, 2024	31.40	31.70	30.80	31.40	31.40	59,000
Dec 10, 2024	32.55	33.10	31.35	31.80	31.80	19,000
Dec 9, 2024	31.50	31.90	31.50	31.55	31.55	19,030
Dec 6, 2024	31.50	32.45	31.45	31.85	31.85	46,093
Dec 5, 2024	32.55	32.55	31.25	31.50	31.50	28,000
Dec 4, 2024	31.80	32.00	31.50	31.55	31.55	20,260
Dec 3, 2024	31.75	31.80	31.30	31.80	31.80	14,350
Dec 2, 2024	30.65	31.85	30.65	31.85	31.85	15,104
Nov 29, 2024	30.95	30.95	30.40	30.75	30.75	25,000
Nov 28, 2024	31.45	31.45	30.50	30.75	30.75	21,009
Nov 27, 2024	30.75	31.20	30.60	30.90	30.90	50,000
Nov 26, 2024	31.25	31.25	30.70	31.05	31.05	12,000
Nov 25, 2024	31.45	31.45	31.10	31.25	31.25	7,000
Nov 22, 2024	30.55	30.65	30.00	30.65	30.65	33,000
Nov 21, 2024	30.35	30.35	30.00	30.10	30.10	16,078
Nov 20, 2024	30.35	30.35	30.35	30.35	30.35	23,412
Nov 19, 2024	30.05	30.45	29.80	30.05	30.05	36,050
Nov 18, 2024	31.00	31.00	29.80	30.05	30.05	37,000
Nov 15, 2024	30.00	31.00	30.00	30.15	30.15	88,050
Nov 14, 2024	30.45	30.45	30.10	30.10	30.10	20,050
Nov 13, 2024	30.35	30.55	30.10	30.30	30.30	72,100
Nov 12, 2024	30.10	30.80	30.10	30.45	30.45	21,492
Nov 11, 2024	30.35	30.75	30.35	30.60	30.60	97,494
Nov 8, 2024	30.60	30.60	30.25	30.35	30.35	63,100
Nov 7, 2024	31.15	31.15	30.05	30.60	30.60	59,100
Nov 6, 2024	31.00	31.00	30.45	30.60	30.60	20,120
Nov 5, 2024	30.90	30.95	30.60	30.85	30.85	11,100
Nov 4, 2024	31.00	31.00	30.60	30.85	30.85	18,100
Nov 1, 2024	30.45	31.05	30.40	31.05	31.05	54,100
Oct 30, 2024	30.10	30.80	30.00	30.65	30.65	36,000
Oct 29, 2024	30.50	30.90	30.45	30.90	30.90	6,300
Oct 28, 2024	30.90	31.30	30.65	30.80	30.80	12,050
Oct 25, 2024	31.35	31.35	31.00	31.00	31.00	5,000
Oct 24, 2024	31.40	31.40	30.55	30.55	30.55	41,050
Oct 23, 2024	30.90	31.05	30.80	30.95	30.95	23,003
Oct 22, 2024	31.15	31.15	30.85	30.85	30.85	47,100
Oct 21, 2024	31.80	31.80	30.85	30.95	30.95	44,267
Oct 18, 2024	31.10	31.25	30.70	30.95	30.95	61,129
Oct 17, 2024	30.95	31.30	30.85	30.90	30.90	14,050
Oct 16, 2024	31.05	31.80	30.85	30.95	30.95	60,000
Oct 15, 2024	31.80	31.80	30.95	31.05	31.05	21,000
Oct 14, 2024	31.00	31.80	31.00	31.05	31.05	20,001
Oct 11, 2024	31.75	31.75	31.05	31.05	31.05	42,000
Oct 9, 2024	30.95	31.20	30.60	31.20	31.20	39,000
Oct 8, 2024	30.60	30.85	30.50	30.60	30.60	17,000
Oct 7, 2024	30.20	31.00	30.20	30.70	30.70	18,050
Oct 4, 2024	30.50	31.50	30.50	30.55	30.55	22,200
Oct 1, 2024	30.85	31.05	30.75	30.85	30.85	57,000
Sep 30, 2024	30.75	31.75	30.75	31.25	31.25	12,000
Sep 27, 2024	31.65	31.65	30.95	31.25	31.25	13,000
Sep 26, 2024	31.90	31.90	30.95	30.95	30.95	40,000
Sep 25, 2024	32.00	32.05	30.95	31.00	31.00	33,003
Sep 24, 2024	31.00	31.60	30.15	30.95	30.95	55,000
Sep 23, 2024	32.35	32.60	29.60	31.00	31.00	177,000
Sep 20, 2024	33.60	33.75	32.35	32.75	32.75	137,401
Sep 19, 2024	33.95	34.25	33.60	34.00	34.00	106,000
Sep 18, 2024	33.65	33.70	33.25	33.25	33.25	33,000
Sep 16, 2024	32.85	33.75	32.85	33.70	33.70	10,000
Sep 13, 2024	33.00	33.15	32.95	33.15	33.15	16,492
Sep 12, 2024	32.30	33.30	32.30	32.50	32.50	62,143
Sep 11, 2024	32.00	33.65	32.00	32.25	32.25	44,000
Sep 10, 2024	32.55	33.85	32.05	32.05	32.05	62,000
Sep 9, 2024	32.35	32.65	32.10	32.65	32.65	57,000
Sep 6, 2024	34.05	34.05	32.65	32.95	32.95	89,541
Sep 5, 2024	33.00	34.05	33.00	33.00	33.00	47,000
Sep 4, 2024	33.00	33.60	32.00	32.90	32.90	98,000
Sep 3, 2024	34.65	34.65	33.60	33.65	33.65	58,692
Sep 2, 2024	35.10	35.35	34.25	34.35	34.35	67,000
Aug 30, 2024	34.00	34.70	34.00	34.70	34.70	92,000
Aug 29, 2024	34.15	34.15	33.70	34.05	34.05	39,000
Aug 28, 2024	33.75	34.40	33.75	34.15	34.15	41,113
Aug 27, 2024	34.10	34.50	33.40	34.10	34.10	40,350
Aug 26, 2024	33.75	34.75	32.60	34.10	34.10	140,000
Aug 23, 2024	33.10	34.45	33.10	34.35	34.35	103,505
Aug 22, 2024	34.80	36.30	34.00	34.00	34.00	160,202
Aug 21, 2024	33.50	34.50	33.20	34.50	34.50	103,000
Aug 20, 2024	34.10	35.10	33.50	33.50	33.50	345,000
Aug 19, 2024	33.00	34.40	33.00	34.20	34.20	150,277
Aug 16, 2024	33.75	33.80	32.90	32.90	32.90	161,104
Aug 15, 2024	33.95	33.95	32.90	33.30	33.30	144,280
Aug 14, 2024	33.65	34.50	32.60	33.80	33.80	482,510
Aug 13, 2024	30.80	33.00	30.75	32.60	32.60	424,005
Aug 12, 2024	30.10	31.40	30.10	30.70	30.70	293,382
Aug 9, 2024	30.85	31.10	30.10	30.20	30.20	306,035
Aug 8, 2024	30.60	30.60	29.60	29.90	29.90	74,000
Aug 7, 2024	0.30 Dividend
Aug 7, 2024	29.00	30.25	29.00	30.00	30.00	108,000
Aug 6, 2024	30.05	31.35	28.55	29.10	28.80	206,200
Aug 5, 2024	29.80	30.15	28.90	29.50	29.20	340,000
Aug 2, 2024	29.85	30.70	29.85	29.95	29.64	198,000
Aug 1, 2024	30.40	30.95	29.95	30.65	30.33	147,000
Jul 31, 2024	30.00	30.40	29.90	29.95	29.64	227,000
Jul 30, 2024	30.10	30.10	29.30	29.65	29.34	193,200
Jul 29, 2024	30.05	30.40	29.10	29.65	29.34	260,000
Jul 26, 2024	27.50	29.15	27.50	29.10	28.80	151,000
Jul 23, 2024	29.15	29.15	28.85	29.00	28.70	29,002
Jul 22, 2024	28.75	28.75	28.30	28.40	28.11	159,000
Jul 19, 2024	29.00	29.00	28.40	28.50	28.21	43,030
Jul 18, 2024	29.40	29.40	28.60	29.05	28.75	34,077
Jul 17, 2024	29.10	29.50	28.80	29.05	28.75	100,000
Jul 16, 2024	29.55	29.55	28.95	29.05	28.75	58,015
Jul 15, 2024	29.20	29.40	28.95	29.00	28.70	153,000
Jul 12, 2024	29.30	29.30	28.70	28.75	28.45	24,130
Jul 11, 2024	29.60	29.60	28.80	28.80	28.50	77,035
Jul 10, 2024	29.80	29.80	28.80	28.80	28.50	83,050
Jul 9, 2024	29.00	29.00	28.40	28.95	28.65	41,000
Jul 8, 2024	29.50	29.50	29.00	29.00	28.70	42,000
Jul 5, 2024	29.40	29.40	28.90	29.00	28.70	33,000
Jul 4, 2024	29.20	29.30	28.90	29.20	28.90	81,000
Jul 3, 2024	29.25	29.45	28.95	29.20	28.90	28,735
Jul 2, 2024	29.35	29.35	29.05	29.25	28.95	37,001
Jul 1, 2024	29.40	29.65	29.15	29.15	28.85	63,594
Jun 28, 2024	29.00	29.20	28.90	29.15	28.85	32,140
Jun 27, 2024	29.10	29.60	28.70	29.05	28.75	85,000
Jun 26, 2024	29.15	30.05	28.85	29.10	28.80	208,100
Jun 25, 2024	29.40	29.60	28.65	29.15	28.85	52,000
Jun 24, 2024	29.75	29.75	29.00	29.30	29.00	107,000
Jun 21, 2024	29.75	29.85	29.40	29.65	29.34	51,000
Jun 20, 2024	29.50	29.80	29.25	29.75	29.44	65,001
Jun 19, 2024	30.10	30.10	29.35	29.50	29.20	80,200
Jun 18, 2024	30.00	30.25	29.55	29.65	29.34	67,308
Jun 17, 2024	29.95	30.60	29.70	29.90	29.59	396,773
Jun 14, 2024	28.15	29.20	28.00	29.20	28.90	245,594
Jun 13, 2024	28.35	28.35	27.50	27.75	27.46	51,000
Jun 12, 2024	27.90	27.90	27.70	27.70	27.41	30,100
Jun 11, 2024	28.30	28.70	27.80	27.90	27.61	106,000
Jun 7, 2024	27.30	28.35	27.30	28.30	28.01	105,001
Jun 6, 2024	27.45	27.50	26.85	27.35	27.07	142,000
Jun 5, 2024	27.80	29.20	27.45	27.55	27.27	137,000
Jun 4, 2024	27.80	27.90	27.50	27.80	27.51	42,000
Jun 3, 2024	28.10	28.10	27.70	27.75	27.46	57,000
May 31, 2024	28.35	28.35	27.85	27.90	27.61	25,200
May 30, 2024	27.80	28.40	27.55	27.55	27.27	79,000
May 29, 2024	27.60	27.95	27.35	27.80	27.51	38,000
May 28, 2024	27.35	27.65	27.30	27.35	27.07	72,005
May 27, 2024	27.40	27.60	27.30	27.30	27.02	51,000
May 24, 2024	27.15	27.40	27.05	27.40	27.12	29,000
May 23, 2024	27.95	28.00	27.15	27.35	27.07	178,524
May 22, 2024	28.45	28.70	27.90	28.20	27.91	74,243
May 21, 2024	29.35	29.35	28.40	28.45	28.16	67,050
May 20, 2024	28.80	29.50	28.15	29.20	28.90	152,050
May 17, 2024	28.50	28.80	28.20	28.25	27.96	83,860
May 16, 2024	28.60	28.65	28.10	28.50	28.21	187,743
May 15, 2024	29.25	29.25	27.55	28.10	27.81	242,150
May 14, 2024	28.80	28.80	28.40	28.40	28.11	148,540
May 13, 2024	29.15	29.15	28.60	28.80	28.50	53,002
May 10, 2024	28.35	29.05	28.00	28.90	28.60	124,012
May 9, 2024	28.35	28.85	28.10	28.35	28.06	130,001
May 8, 2024	29.85	29.85	28.20	28.20	27.91	278,508
May 7, 2024	31.45	31.45	29.30	29.85	29.54	376,000
May 6, 2024	29.65	31.30	29.15	31.00	30.68	507,240
May 3, 2024	29.75	31.00	29.00	29.65	29.34	556,002
May 2, 2024	28.45	29.50	28.40	29.50	29.20	348,030
Apr 30, 2024	28.90	28.90	28.20	28.45	28.16	187,192
Apr 29, 2024	28.70	29.60	28.70	28.95	28.65	234,001
Apr 26, 2024	28.05	29.90	28.05	28.40	28.11	611,210
Apr 25, 2024	27.10	28.15	27.10	28.00	27.71	119,000
Apr 24, 2024	28.50	28.50	27.35	27.35	27.07	308,471
Apr 23, 2024	28.20	28.60	27.40	28.10	27.81	564,020
Apr 22, 2024	26.50	29.00	26.50	29.00	28.70	1,189,524
Apr 19, 2024	27.10	27.10	25.80	26.40	26.13	68,000
Apr 18, 2024	26.05	27.55	26.05	27.05	26.77	92,072
Apr 17, 2024	26.00	26.10	25.90	26.05	25.78	17,000
Apr 16, 2024	26.25	26.35	26.00	26.05	25.78	52,020
Apr 15, 2024	26.45	26.75	26.00	26.55	26.28	36,066
Apr 12, 2024	26.25	26.50	26.25	26.45	26.18	19,000
Apr 11, 2024	26.35	26.95	26.35	26.60	26.33	50,000
Apr 10, 2024	27.00	27.15	26.85	26.95	26.67	68,000
Apr 9, 2024	27.05	27.40	26.85	26.90	26.62	99,000
Apr 8, 2024	27.20	27.80	27.20	27.40	27.12	64,000
Apr 3, 2024	26.40	27.30	25.75	27.20	26.92	127,000
Apr 2, 2024	27.90	27.90	26.40	26.40	26.13	149,000
Apr 1, 2024	27.90	28.25	27.60	27.90	27.61	117,020
Mar 29, 2024	28.25	28.35	27.90	27.95	27.66	26,000
Mar 28, 2024	27.95	28.30	27.70	28.25	27.96	138,154
Mar 27, 2024	28.55	28.55	27.55	27.75	27.46	160,064
Mar 26, 2024	27.80	28.40	27.50	28.20	27.91	308,006
Mar 25, 2024	26.50	27.50	26.15	27.40	27.12	256,300
Mar 22, 2024	26.50	28.00	25.60	26.10	25.83	382,000
Mar 21, 2024	25.50	26.05	25.45	26.00	25.73	211,895
Mar 20, 2024	25.35	25.75	24.75	25.20	24.94	99,001
Mar 19, 2024	24.90	24.95	24.65	24.95	24.69	19,000
Mar 18, 2024	24.70	25.05	24.70	25.00	24.74	46,001
Mar 15, 2024	25.05	25.10	24.55	24.55	24.30	44,428
Mar 14, 2024	25.20	25.50	24.90	24.90	24.64	47,000
Mar 13, 2024	24.90	25.00	24.85	24.90	24.64	14,000
Mar 12, 2024	24.50	25.00	24.50	24.90	24.64	32,000
Mar 11, 2024	24.30	24.95	24.20	24.50	24.25	32,000
Mar 8, 2024	24.55	24.90	24.50	24.55	24.30	33,080
Mar 7, 2024	24.90	25.00	24.50	24.65	24.40	69,000
Mar 6, 2024	24.80	25.00	24.75	24.90	24.64	25,000
Mar 5, 2024	24.80	24.80	24.75	24.75	24.49	12,000
Mar 4, 2024	24.70	25.30	24.70	24.90	24.64	64,001
Mar 1, 2024	24.60	24.75	24.60	24.70	24.45	13,000
Feb 29, 2024	25.00	25.00	24.80	24.80	24.54	25,000
Feb 27, 2024	24.85	25.00	24.75	24.90	24.64	32,020
Feb 26, 2024	25.05	25.10	24.75	24.85	24.59	22,000
Feb 23, 2024	25.20	25.20	24.85	24.85	24.59	18,000
Feb 22, 2024	24.85	25.00	24.80	24.85	24.59	12,232
Feb 21, 2024	24.80	25.10	24.80	24.85	24.59	23,069
Feb 20, 2024	24.90	25.25	24.75	24.80	24.54	20,050
Feb 19, 2024	25.10	25.10	24.85	24.85	24.59	31,000
Feb 16, 2024	25.05	25.65	25.05	25.10	24.84	26,000
Feb 15, 2024	25.20	25.20	24.70	25.00	24.74	19,000
Feb 5, 2024	25.45	25.45	25.15	25.30	25.04	23,242
Feb 2, 2024	25.20	25.85	25.05	25.45	25.19	50,004
Feb 1, 2024	24.70	25.40	24.65	25.20	24.94	60,000
Jan 31, 2024	24.80	25.00	24.65	24.65	24.40	36,000
Jan 30, 2024	24.75	25.00	24.75	24.80	24.54	14,000
Jan 29, 2024	24.65	25.00	24.45	24.75	24.49	15,000
Jan 26, 2024	24.65	24.70	24.10	24.45	24.20	42,000
Jan 25, 2024	24.70	24.70	24.25	24.25	24.00	4,001
Jan 24, 2024	24.50	25.00	24.10	24.25	24.00	21,030
Jan 23, 2024	24.10	24.25	24.00	24.15	23.90	50,348
Jan 22, 2024	24.20	24.20	24.10	24.10	23.85	7,030

1453.TW Ta Jiang Co., Ltd.

14.15

+1.80%

1472.TW Triocean Industrial Corporation Co., Ltd.

72.40

+1.12%

1423.TW Reward Wool Industry Corporation

36.65

0.00%

1470.TW evertex fabrinology limited

21.80

0.00%

1441.TW Tah Tong Textile Co., Ltd.

13.40

-0.37%

9944.TW Shinih Enterprise Co., Ltd.

20.50

+0.24%

4402.TWO J.D Development Co., LTD

19.95

-1.24%

1468.TW Chang-Ho Fibre Corporation

12.75

0.00%

1465.TW Wisher Industrial Co., Ltd.

14.15

+0.35%

1452.TW Hong Yi Fiber Ind. Co., Ltd.

14.85

-0.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ascent Development Co., Ltd. (1439.TW)

Related Tickers