Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

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

30.75
-0.05
(-0.16%)
At close: 1:18:13 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202530.9030.9030.4530.7530.7514,076
Apr 23, 202530.2030.8530.0030.8030.8023,050
Apr 22, 202530.6530.7030.1530.6530.6523,030
Apr 21, 202530.7030.7030.7030.7030.701,050
Apr 18, 202530.7031.0030.7030.7030.704,050
Apr 17, 202531.4531.4531.0031.0031.003,000
Apr 16, 202531.4031.4030.7030.7030.7031,346
Apr 15, 202531.4531.4530.8031.2031.2017,000
Apr 14, 202531.3531.3530.2530.7530.7545,000
Apr 11, 202529.3531.0029.1030.8030.80101,000
Apr 10, 202531.1531.1530.7530.8030.8099,000
Apr 9, 202530.6030.6027.6028.3528.3544,100
Apr 8, 202526.3031.3026.2529.2529.2543,100
Apr 7, 202528.9030.6028.9028.9028.9081,000
Apr 2, 202532.7532.7531.6032.1032.1031,014
Apr 1, 202532.7532.7531.4032.1032.1019,008
Mar 31, 202531.5532.0030.9531.7031.7045,054
Mar 28, 202532.3532.3531.1031.6031.6039,100
Mar 27, 202532.4032.4031.8031.9031.9024,050
Mar 26, 202532.0032.3531.9032.0032.0038,000
Mar 25, 202532.4032.4031.9032.1032.1019,000
Mar 24, 202532.9532.9532.1532.2032.2018,000
Mar 21, 202532.9532.9532.0532.3532.3518,061
Mar 20, 202532.6032.6031.9532.2532.2517,001
Mar 19, 202532.7032.7532.2532.3032.3018,004
Mar 18, 202533.2534.2532.1532.2532.2514,005
Mar 17, 202532.7032.7032.0032.3532.357,100
Mar 14, 202532.4032.4032.1032.2032.2013,000
Mar 13, 202532.3033.0032.3032.3032.3013,000
Mar 12, 202532.2532.6031.5532.3532.3532,000
Mar 11, 202532.3032.3031.9032.2032.207,000
Mar 10, 202533.1533.1532.4532.4532.458,242
Mar 7, 202532.3032.6531.8532.5032.5020,000
Mar 6, 202532.1532.6032.1532.3032.3016,000
Mar 5, 202532.6033.0531.0532.9532.9521,000
Mar 4, 202533.4033.4032.7032.9532.9515,000
Mar 3, 202533.7533.7532.8533.0033.0025,000
Feb 27, 202533.4033.4032.8033.2533.2524,000
Feb 26, 202533.1033.5033.0033.4033.4011,000
Feb 25, 202533.5533.5533.0033.1033.1018,000
Feb 24, 202533.5533.6033.2533.2533.255,080
Feb 21, 202533.6033.6033.1533.2533.2513,000
Feb 20, 202533.7533.7532.9033.3533.3556,020
Feb 19, 202533.7533.7533.0533.3533.3544,232
Feb 18, 202531.3533.4031.3533.0033.0049,643
Feb 17, 202532.0032.1531.7532.0032.0025,000
Feb 14, 202532.0032.2031.6531.8531.8538,100
Feb 13, 202531.8531.9031.6031.8531.8526,100
Feb 12, 202531.7032.1531.7031.8531.8512,460
Feb 11, 202531.8032.0031.5532.0032.0024,000
Feb 10, 202531.9532.0031.6031.9031.9049,100
Feb 7, 202531.4531.9531.4531.9031.904,100
Feb 6, 202532.1032.1031.7031.7531.7511,050
Feb 5, 202532.0032.2031.7032.0032.0021,308
Feb 4, 202531.7532.0531.7532.0032.0023,000
Feb 3, 202532.2032.2031.5531.7031.7030,000
Jan 22, 202532.1032.1031.6031.6531.6517,000
Jan 21, 202532.1532.1531.3531.6031.6045,000
Jan 20, 202531.4032.2531.4032.0532.0526,000
Jan 17, 202532.1532.1531.8031.9031.9028,000
Jan 16, 202532.2032.2031.6531.7031.7012,229
Jan 15, 202531.0031.7531.0031.7031.7022,000
Jan 14, 202532.0032.0031.5031.6031.608,000
Jan 13, 202531.6531.6530.6030.9530.9532,009
Jan 10, 202531.7531.8531.5031.6531.6554,000
Jan 9, 202532.0032.2031.8031.8031.8086,409
Jan 8, 202532.3032.3032.2032.2032.205,000
Jan 7, 202532.3032.3032.0532.0532.05111,000
Jan 6, 202532.3532.4031.9032.2532.2520,000
Jan 3, 202531.4032.3531.0532.3532.3549,000
Jan 2, 202532.3032.3031.7532.1532.1541,000
Dec 31, 202432.2532.3031.5532.2532.2538,000
Dec 30, 202432.3532.3532.3532.3532.352,000
Dec 27, 202432.1532.5532.1532.3532.3583,000
Dec 26, 202432.5032.5531.9532.5032.5089,000
Dec 25, 202432.0032.5031.9532.0532.0555,000
Dec 24, 202431.7532.0531.7032.0032.00101,120
Dec 23, 202432.1532.1531.5031.7031.7020,000
Dec 20, 202430.6531.7030.6531.4031.4092,100
Dec 19, 202431.0031.9531.0031.3531.3528,100
Dec 18, 202431.1031.5531.1031.3531.3540,327
Dec 17, 202431.8531.8530.9531.3531.3530,000
Dec 16, 202431.8531.8530.8031.5031.5048,088
Dec 13, 202431.5031.5031.5031.5031.50-
Dec 12, 202432.2532.4031.2531.5031.5035,000
Dec 11, 202431.4031.7030.8031.4031.4059,000
Dec 10, 202432.5533.1031.3531.8031.8019,000
Dec 9, 202431.5031.9031.5031.5531.5519,030
Dec 6, 202431.5032.4531.4531.8531.8546,093
Dec 5, 202432.5532.5531.2531.5031.5028,000
Dec 4, 202431.8032.0031.5031.5531.5520,260
Dec 3, 202431.7531.8031.3031.8031.8014,350
Dec 2, 202430.6531.8530.6531.8531.8515,104
Nov 29, 202430.9530.9530.4030.7530.7525,000
Nov 28, 202431.4531.4530.5030.7530.7521,009
Nov 27, 202430.7531.2030.6030.9030.9050,000
Nov 26, 202431.2531.2530.7031.0531.0512,000
Nov 25, 202431.4531.4531.1031.2531.257,000
Nov 22, 202430.5530.6530.0030.6530.6533,000
Nov 21, 202430.3530.3530.0030.1030.1016,078
Nov 20, 202430.3530.3530.3530.3530.3523,412
Nov 19, 202430.0530.4529.8030.0530.0536,050
Nov 18, 202431.0031.0029.8030.0530.0537,000
Nov 15, 202430.0031.0030.0030.1530.1588,050
Nov 14, 202430.4530.4530.1030.1030.1020,050
Nov 13, 202430.3530.5530.1030.3030.3072,100
Nov 12, 202430.1030.8030.1030.4530.4521,492
Nov 11, 202430.3530.7530.3530.6030.6097,494
Nov 8, 202430.6030.6030.2530.3530.3563,100
Nov 7, 202431.1531.1530.0530.6030.6059,100
Nov 6, 202431.0031.0030.4530.6030.6020,120
Nov 5, 202430.9030.9530.6030.8530.8511,100
Nov 4, 202431.0031.0030.6030.8530.8518,100
Nov 1, 202430.4531.0530.4031.0531.0554,100
Oct 30, 202430.1030.8030.0030.6530.6536,000
Oct 29, 202430.5030.9030.4530.9030.906,300
Oct 28, 202430.9031.3030.6530.8030.8012,050
Oct 25, 202431.3531.3531.0031.0031.005,000
Oct 24, 202431.4031.4030.5530.5530.5541,050
Oct 23, 202430.9031.0530.8030.9530.9523,003
Oct 22, 202431.1531.1530.8530.8530.8547,100
Oct 21, 202431.8031.8030.8530.9530.9544,267
Oct 18, 202431.1031.2530.7030.9530.9561,129
Oct 17, 202430.9531.3030.8530.9030.9014,050
Oct 16, 202431.0531.8030.8530.9530.9560,000
Oct 15, 202431.8031.8030.9531.0531.0521,000
Oct 14, 202431.0031.8031.0031.0531.0520,001
Oct 11, 202431.7531.7531.0531.0531.0542,000
Oct 9, 202430.9531.2030.6031.2031.2039,000
Oct 8, 202430.6030.8530.5030.6030.6017,000
Oct 7, 202430.2031.0030.2030.7030.7018,050
Oct 4, 202430.5031.5030.5030.5530.5522,200
Oct 1, 202430.8531.0530.7530.8530.8557,000
Sep 30, 202430.7531.7530.7531.2531.2512,000
Sep 27, 202431.6531.6530.9531.2531.2513,000
Sep 26, 202431.9031.9030.9530.9530.9540,000
Sep 25, 202432.0032.0530.9531.0031.0033,003
Sep 24, 202431.0031.6030.1530.9530.9555,000
Sep 23, 202432.3532.6029.6031.0031.00177,000
Sep 20, 202433.6033.7532.3532.7532.75137,401
Sep 19, 202433.9534.2533.6034.0034.00106,000
Sep 18, 202433.6533.7033.2533.2533.2533,000
Sep 16, 202432.8533.7532.8533.7033.7010,000
Sep 13, 202433.0033.1532.9533.1533.1516,492
Sep 12, 202432.3033.3032.3032.5032.5062,143
Sep 11, 202432.0033.6532.0032.2532.2544,000
Sep 10, 202432.5533.8532.0532.0532.0562,000
Sep 9, 202432.3532.6532.1032.6532.6557,000
Sep 6, 202434.0534.0532.6532.9532.9589,541
Sep 5, 202433.0034.0533.0033.0033.0047,000
Sep 4, 202433.0033.6032.0032.9032.9098,000
Sep 3, 202434.6534.6533.6033.6533.6558,692
Sep 2, 202435.1035.3534.2534.3534.3567,000
Aug 30, 202434.0034.7034.0034.7034.7092,000
Aug 29, 202434.1534.1533.7034.0534.0539,000
Aug 28, 202433.7534.4033.7534.1534.1541,113
Aug 27, 202434.1034.5033.4034.1034.1040,350
Aug 26, 202433.7534.7532.6034.1034.10140,000
Aug 23, 202433.1034.4533.1034.3534.35103,505
Aug 22, 202434.8036.3034.0034.0034.00160,202
Aug 21, 202433.5034.5033.2034.5034.50103,000
Aug 20, 202434.1035.1033.5033.5033.50345,000
Aug 19, 202433.0034.4033.0034.2034.20150,277
Aug 16, 202433.7533.8032.9032.9032.90161,104
Aug 15, 202433.9533.9532.9033.3033.30144,280
Aug 14, 202433.6534.5032.6033.8033.80482,510
Aug 13, 202430.8033.0030.7532.6032.60424,005
Aug 12, 202430.1031.4030.1030.7030.70293,382
Aug 9, 202430.8531.1030.1030.2030.20306,035
Aug 8, 202430.6030.6029.6029.9029.9074,000
Aug 7, 2024 0.3 Dividend
Aug 7, 202429.0030.2529.0030.0030.00108,000
Aug 6, 202430.0531.3528.5529.1028.80206,200
Aug 5, 202429.8030.1528.9029.5029.20340,000
Aug 2, 202429.8530.7029.8529.9529.64198,000
Aug 1, 202430.4030.9529.9530.6530.33147,000
Jul 31, 202430.0030.4029.9029.9529.64227,000
Jul 30, 202430.1030.1029.3029.6529.34193,200
Jul 29, 202430.0530.4029.1029.6529.34260,000
Jul 26, 202427.5029.1527.5029.1028.80151,000
Jul 23, 202429.1529.1528.8529.0028.7029,002
Jul 22, 202428.7528.7528.3028.4028.11159,000
Jul 19, 202429.0029.0028.4028.5028.2143,030
Jul 18, 202429.4029.4028.6029.0528.7534,077
Jul 17, 202429.1029.5028.8029.0528.75100,000
Jul 16, 202429.5529.5528.9529.0528.7558,015
Jul 15, 202429.2029.4028.9529.0028.70153,000
Jul 12, 202429.3029.3028.7028.7528.4524,130
Jul 11, 202429.6029.6028.8028.8028.5077,035
Jul 10, 202429.8029.8028.8028.8028.5083,050
Jul 9, 202429.0029.0028.4028.9528.6541,000
Jul 8, 202429.5029.5029.0029.0028.7042,000
Jul 5, 202429.4029.4028.9029.0028.7033,000
Jul 4, 202429.2029.3028.9029.2028.9081,000
Jul 3, 202429.2529.4528.9529.2028.9028,735
Jul 2, 202429.3529.3529.0529.2528.9537,001
Jul 1, 202429.4029.6529.1529.1528.8563,594
Jun 28, 202429.0029.2028.9029.1528.8532,140
Jun 27, 202429.1029.6028.7029.0528.7585,000
Jun 26, 202429.1530.0528.8529.1028.80208,100
Jun 25, 202429.4029.6028.6529.1528.8552,000
Jun 24, 202429.7529.7529.0029.3029.00107,000
Jun 21, 202429.7529.8529.4029.6529.3451,000
Jun 20, 202429.5029.8029.2529.7529.4465,001
Jun 19, 202430.1030.1029.3529.5029.2080,200
Jun 18, 202430.0030.2529.5529.6529.3467,308
Jun 17, 202429.9530.6029.7029.9029.59396,773
Jun 14, 202428.1529.2028.0029.2028.90245,594
Jun 13, 202428.3528.3527.5027.7527.4651,000
Jun 12, 202427.9027.9027.7027.7027.4130,100
Jun 11, 202428.3028.7027.8027.9027.61106,000
Jun 7, 202427.3028.3527.3028.3028.01105,001
Jun 6, 202427.4527.5026.8527.3527.07142,000
Jun 5, 202427.8029.2027.4527.5527.27137,000
Jun 4, 202427.8027.9027.5027.8027.5142,000
Jun 3, 202428.1028.1027.7027.7527.4657,000
May 31, 202428.3528.3527.8527.9027.6125,200
May 30, 202427.8028.4027.5527.5527.2779,000
May 29, 202427.6027.9527.3527.8027.5138,000
May 28, 202427.3527.6527.3027.3527.0772,005
May 27, 202427.4027.6027.3027.3027.0251,000
May 24, 202427.1527.4027.0527.4027.1229,000
May 23, 202427.9528.0027.1527.3527.07178,524
May 22, 202428.4528.7027.9028.2027.9174,243
May 21, 202429.3529.3528.4028.4528.1667,050
May 20, 202428.8029.5028.1529.2028.90152,050
May 17, 202428.5028.8028.2028.2527.9683,860
May 16, 202428.6028.6528.1028.5028.21187,743
May 15, 202429.2529.2527.5528.1027.81242,150
May 14, 202428.8028.8028.4028.4028.11148,540
May 13, 202429.1529.1528.6028.8028.5053,002
May 10, 202428.3529.0528.0028.9028.60124,012
May 9, 202428.3528.8528.1028.3528.06130,001
May 8, 202429.8529.8528.2028.2027.91278,508
May 7, 202431.4531.4529.3029.8529.54376,000
May 6, 202429.6531.3029.1531.0030.68507,240
May 3, 202429.7531.0029.0029.6529.34556,002
May 2, 202428.4529.5028.4029.5029.20348,030
Apr 30, 202428.9028.9028.2028.4528.16187,192
Apr 29, 202428.7029.6028.7028.9528.65234,001
Apr 26, 202428.0529.9028.0528.4028.11611,210
Apr 25, 202427.1028.1527.1028.0027.71119,000
Apr 24, 202428.5028.5027.3527.3527.07308,471

Related Tickers

1453.TW Ta Jiang Co., Ltd.
13.35
+0.75%
 
1472.TW Triocean Industrial Corporation Co., Ltd.
102.50
0.00%
 
1423.TW Reward Wool Industry Corporation
32.65
-0.46%
 
1410.TW Nan Yang Dyeing & Finishing Co.,Ltd
33.10
+0.61%
 
1419.TW Shinkong Textile Co., Ltd.
40.75
-0.12%
 
5450.TWO Nam Liong Global Corporation
14.90
-0.67%
 
9944.TW Shinih Enterprise Co., Ltd.
16.00
-0.62%
 
1454.TW Taiwan Taffeta Fabric Co., Ltd.
14.20
0.00%
 
4402.TWO J.D Development Co., LTD
20.00
+1.01%
 
1465.TW Wisher Industrial Co., Ltd.
13.85
-0.36%