Taiwan - Delayed Quote TWD

Acelon Chemicals & Fiber Corporation (1466.TW)

11.75

+0.10

+(0.86%)

At close: 1:30:32 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	11.65	11.85	11.65	11.75	11.75	75,676
Jan 17, 2025	11.65	11.80	11.65	11.65	11.65	35,848
Jan 16, 2025	11.70	11.85	11.50	11.65	11.65	59,002
Jan 15, 2025	11.85	11.90	11.70	11.70	11.70	97,000
Jan 14, 2025	11.85	11.90	11.75	11.85	11.85	45,402
Jan 13, 2025	12.10	12.15	11.85	11.90	11.90	182,358
Jan 10, 2025	12.25	12.65	12.25	12.45	12.45	166,000
Jan 9, 2025	12.05	12.15	11.95	12.10	12.10	115,001
Jan 8, 2025	11.95	12.20	11.95	12.05	12.05	220,000
Jan 7, 2025	11.80	12.00	11.70	11.85	11.85	154,001
Jan 6, 2025	11.70	11.80	11.65	11.75	11.75	67,085
Jan 3, 2025	11.65	11.75	11.55	11.70	11.70	99,177
Jan 2, 2025	11.80	11.80	11.65	11.65	11.65	57,087
Dec 31, 2024	11.90	11.90	11.65	11.65	11.65	129,540
Dec 30, 2024	12.00	12.05	11.95	11.95	11.95	35,013
Dec 27, 2024	12.05	12.25	11.95	11.95	11.95	121,041
Dec 26, 2024	12.10	12.15	11.95	12.05	12.05	72,003
Dec 25, 2024	11.95	12.15	11.90	12.15	12.15	90,083
Dec 24, 2024	12.10	12.20	11.90	11.90	11.90	111,017
Dec 23, 2024	12.05	12.30	12.00	12.15	12.15	84,926
Dec 20, 2024	12.00	12.05	11.95	12.05	12.05	142,351
Dec 19, 2024	12.15	12.15	11.75	12.00	12.00	361,002
Dec 18, 2024	12.25	12.60	12.25	12.40	12.40	212,091
Dec 17, 2024	12.45	12.70	12.30	12.30	12.30	224,000
Dec 16, 2024	13.05	13.15	12.45	12.45	12.45	366,000
Dec 13, 2024	13.25	13.30	13.10	13.15	13.15	154,010
Dec 12, 2024	13.20	13.40	13.20	13.35	13.35	129,000
Dec 11, 2024	13.65	13.85	13.10	13.20	13.20	646,800
Dec 10, 2024	13.70	14.15	13.70	13.80	13.80	211,010
Dec 9, 2024	13.80	13.95	13.70	13.75	13.75	235,000
Dec 6, 2024	13.90	14.10	13.85	13.90	13.90	263,000
Dec 5, 2024	14.65	14.65	13.90	14.05	14.05	309,000
Dec 4, 2024	14.10	14.65	13.95	14.45	14.45	322,001
Dec 3, 2024	13.80	14.25	13.80	14.15	14.15	266,059
Dec 2, 2024	14.40	14.40	13.60	13.75	13.75	327,364
Nov 29, 2024	13.65	14.30	13.60	13.95	13.95	219,000
Nov 28, 2024	14.20	14.20	13.60	13.85	13.85	485,001
Nov 27, 2024	14.45	14.80	14.00	14.05	14.05	717,035
Nov 26, 2024	15.15	15.35	14.35	14.55	14.55	1,552,164
Nov 25, 2024	14.90	15.55	14.80	15.00	15.00	2,748,009
Nov 22, 2024	13.30	14.50	13.30	14.50	14.50	1,745,001
Nov 21, 2024	13.45	13.45	13.10	13.20	13.20	191,216
Nov 20, 2024	13.45	13.45	13.45	13.45	13.45	166,440
Nov 19, 2024	13.10	13.55	12.90	13.30	13.30	345,230
Nov 18, 2024	13.65	13.80	13.00	13.10	13.10	710,269
Nov 15, 2024	14.30	14.45	13.10	13.65	13.65	1,199,015
Nov 14, 2024	14.55	15.15	14.30	14.30	14.30	970,051
Nov 13, 2024	15.90	15.90	14.35	14.45	14.45	2,982,140
Nov 12, 2024	15.00	15.25	14.90	15.25	15.25	2,403,723
Nov 11, 2024	14.70	14.75	13.70	13.90	13.90	791,072
Nov 8, 2024	13.85	14.45	13.70	14.35	14.35	1,228,075
Nov 7, 2024	14.00	14.15	13.40	13.65	13.65	887,000
Nov 6, 2024	12.65	13.10	12.65	12.90	12.90	220,620
Nov 5, 2024	12.85	12.90	12.60	12.60	12.60	138,039
Nov 4, 2024	12.95	12.95	12.75	12.85	12.85	69,001
Nov 1, 2024	12.70	12.95	12.70	12.95	12.95	119,000
Oct 30, 2024	12.75	13.15	12.75	12.80	12.80	107,001
Oct 29, 2024	13.20	13.20	12.80	12.80	12.80	133,039
Oct 28, 2024	13.15	13.85	13.05	13.20	13.20	193,241
Oct 25, 2024	13.35	13.45	13.15	13.20	13.20	150,012
Oct 24, 2024	14.15	14.15	13.10	13.35	13.35	508,160
Oct 23, 2024	12.95	14.20	12.95	14.05	14.05	1,135,042
Oct 22, 2024	12.80	12.95	12.75	12.95	12.95	49,111
Oct 21, 2024	12.80	12.95	12.60	12.95	12.95	118,235
Oct 18, 2024	12.90	13.00	12.70	12.80	12.80	120,000
Oct 17, 2024	12.95	13.00	12.90	12.90	12.90	68,045
Oct 16, 2024	13.10	13.10	12.90	12.95	12.95	52,001
Oct 15, 2024	13.30	13.30	12.90	12.95	12.95	82,071
Oct 14, 2024	13.00	13.15	12.80	13.00	13.00	118,000
Oct 11, 2024	13.25	13.30	12.95	13.00	13.00	109,005
Oct 9, 2024	12.85	13.25	12.85	13.25	13.25	147,038
Oct 8, 2024	13.40	13.40	12.95	13.00	13.00	78,038
Oct 7, 2024	13.50	13.50	13.25	13.30	13.30	91,068
Oct 4, 2024	13.75	13.75	12.95	13.25	13.25	390,000
Oct 1, 2024	13.30	13.50	13.20	13.45	13.45	383,094
Sep 30, 2024	13.10	13.30	13.10	13.15	13.15	228,000
Sep 27, 2024	12.90	13.30	12.90	13.10	13.10	210,400
Sep 26, 2024	12.95	12.95	12.80	12.85	12.85	64,224
Sep 25, 2024	13.05	13.10	12.85	12.90	12.90	248,046
Sep 24, 2024	12.75	13.10	12.60	13.00	13.00	197,002
Sep 23, 2024	12.95	12.95	12.65	12.65	12.65	92,002
Sep 20, 2024	12.65	12.85	12.60	12.80	12.80	232,002
Sep 19, 2024	12.00	12.95	11.90	12.50	12.50	262,000
Sep 18, 2024	12.10	12.15	12.00	12.00	12.00	63,360
Sep 16, 2024	12.20	12.20	12.10	12.10	12.10	53,002
Sep 13, 2024	12.15	12.15	12.05	12.10	12.10	41,001
Sep 12, 2024	12.00	12.15	11.90	12.10	12.10	55,003
Sep 11, 2024	12.00	12.10	11.85	12.05	12.05	126,001
Sep 10, 2024	11.75	11.75	11.40	11.60	11.60	111,450
Sep 9, 2024	11.80	11.85	11.60	11.80	11.80	50,500
Sep 6, 2024	11.90	11.90	11.75	11.90	11.90	57,000
Sep 5, 2024	12.15	12.15	11.85	11.90	11.90	52,000
Sep 4, 2024	12.30	12.30	11.95	11.95	11.95	87,001
Sep 3, 2024	12.35	12.45	12.35	12.35	12.35	17,279
Sep 2, 2024	12.35	12.60	12.35	12.45	12.45	27,095
Aug 30, 2024	12.40	12.45	12.30	12.30	12.30	44,001
Aug 29, 2024	12.45	12.45	12.30	12.40	12.40	107,043
Aug 28, 2024	12.65	12.65	12.45	12.50	12.50	18,002
Aug 27, 2024	12.45	12.55	12.45	12.50	12.50	11,000
Aug 26, 2024	12.70	12.75	12.55	12.60	12.60	51,009
Aug 23, 2024	12.40	12.60	12.20	12.60	12.60	77,560
Aug 22, 2024	12.15	12.40	12.15	12.40	12.40	44,002
Aug 21, 2024	12.35	12.35	12.00	12.25	12.25	147,019
Aug 20, 2024	12.10	12.95	11.95	12.30	12.30	721,019
Aug 19, 2024	12.20	12.30	12.00	12.00	12.00	183,235
Aug 16, 2024	12.15	12.30	12.10	12.20	12.20	63,001
Aug 15, 2024	12.20	12.20	11.95	12.10	12.10	83,000
Aug 14, 2024	12.15	12.15	12.10	12.10	12.10	33,002
Aug 13, 2024	12.10	12.10	12.05	12.05	12.05	27,000
Aug 12, 2024	11.95	12.15	11.95	12.00	12.00	32,060
Aug 9, 2024	11.80	12.10	11.80	11.95	11.95	66,148
Aug 8, 2024	11.85	11.85	11.65	11.70	11.70	41,001
Aug 7, 2024	11.55	12.35	11.55	11.80	11.80	55,017
Aug 6, 2024	11.30	11.55	11.30	11.55	11.55	131,011
Aug 5, 2024	12.45	12.45	11.30	11.30	11.30	327,002
Aug 2, 2024	12.70	12.70	12.50	12.55	12.55	101,001
Aug 1, 2024	12.70	12.80	12.70	12.70	12.70	72,100
Jul 31, 2024	12.70	12.70	12.55	12.65	12.65	86,013
Jul 30, 2024	12.60	12.70	12.60	12.70	12.70	33,000
Jul 29, 2024	12.85	12.90	12.70	12.70	12.70	80,051
Jul 26, 2024	12.80	12.90	12.75	12.75	12.75	91,001
Jul 23, 2024	12.85	12.95	12.75	12.80	12.80	142,051
Jul 22, 2024	12.60	12.75	12.60	12.75	12.75	117,317
Jul 19, 2024	12.65	12.70	12.60	12.60	12.60	129,215
Jul 18, 2024	12.65	12.70	12.60	12.65	12.65	126,000
Jul 17, 2024	12.55	12.70	12.55	12.60	12.60	107,185
Jul 16, 2024	12.55	12.60	12.50	12.55	12.55	99,599
Jul 15, 2024	12.70	12.70	12.55	12.55	12.55	101,050
Jul 12, 2024	12.70	12.70	12.60	12.60	12.60	134,264
Jul 11, 2024	12.70	12.75	12.65	12.70	12.70	89,000
Jul 10, 2024	12.70	12.75	12.55	12.75	12.75	165,100
Jul 9, 2024	12.85	12.85	12.60	12.70	12.70	137,120
Jul 8, 2024	12.60	12.80	12.60	12.75	12.75	155,000
Jul 5, 2024	12.55	12.70	12.55	12.60	12.60	139,036
Jul 4, 2024	12.55	12.60	12.55	12.55	12.55	110,150
Jul 3, 2024	12.60	12.60	12.55	12.55	12.55	115,124
Jul 2, 2024	12.55	12.55	12.50	12.55	12.55	79,300
Jul 1, 2024	12.65	12.80	12.60	12.60	12.60	69,032
Jun 28, 2024	12.55	12.65	12.55	12.65	12.65	39,378
Jun 27, 2024	12.55	12.65	12.55	12.55	12.55	99,200
Jun 26, 2024	12.50	12.60	12.50	12.55	12.55	85,025
Jun 25, 2024	12.60	12.60	12.45	12.50	12.50	79,001
Jun 24, 2024	12.45	12.50	12.45	12.45	12.45	41,003
Jun 21, 2024	12.45	12.55	12.45	12.45	12.45	86,001
Jun 20, 2024	12.50	12.60	12.50	12.55	12.55	104,002
Jun 19, 2024	12.60	12.60	12.50	12.50	12.50	70,025
Jun 18, 2024	12.60	12.65	12.55	12.55	12.55	93,046
Jun 17, 2024	12.80	12.85	12.60	12.65	12.65	161,140
Jun 14, 2024	12.65	12.85	12.60	12.70	12.70	117,081
Jun 13, 2024	12.70	12.70	12.65	12.65	12.65	26,200
Jun 12, 2024	12.80	12.80	12.60	12.70	12.70	117,125
Jun 11, 2024	12.90	12.90	12.50	12.60	12.60	189,002
Jun 7, 2024	13.25	13.25	12.65	12.80	12.80	386,279
Jun 6, 2024	12.55	12.55	12.45	12.45	12.45	134,001
Jun 5, 2024	12.55	12.60	12.50	12.50	12.50	131,001
Jun 4, 2024	12.75	12.75	12.55	12.55	12.55	170,353
Jun 3, 2024	12.70	12.80	12.60	12.75	12.75	135,000
May 31, 2024	12.45	12.80	12.45	12.70	12.70	185,034
May 30, 2024	12.60	12.60	12.50	12.55	12.55	158,050
May 29, 2024	12.55	12.65	12.35	12.60	12.60	260,080
May 28, 2024	12.55	12.65	12.35	12.55	12.55	174,007
May 27, 2024	12.65	12.65	12.45	12.50	12.50	159,000
May 24, 2024	12.80	12.85	12.65	12.65	12.65	141,000
May 23, 2024	12.90	12.90	12.80	12.80	12.80	68,001
May 22, 2024	13.05	13.10	12.90	12.90	12.90	128,032
May 21, 2024	12.85	13.15	12.80	13.05	13.05	156,001
May 20, 2024	12.85	12.95	12.70	12.85	12.85	118,002
May 17, 2024	12.95	13.05	12.75	12.80	12.80	162,000
May 16, 2024	13.05	13.05	12.80	12.85	12.85	276,559
May 15, 2024	13.05	13.05	12.95	13.00	13.00	55,567
May 14, 2024	13.05	13.10	13.00	13.05	13.05	20,002
May 13, 2024	13.00	13.15	12.95	13.15	13.15	85,200
May 10, 2024	12.80	13.10	12.80	13.10	13.10	97,118
May 9, 2024	13.00	13.05	12.90	12.95	12.95	55,052
May 8, 2024	12.90	13.00	12.85	13.00	13.00	88,000
May 7, 2024	13.05	13.05	12.85	12.90	12.90	65,002
May 6, 2024	13.10	13.20	13.00	13.05	13.05	70,001
May 3, 2024	13.00	13.10	13.00	13.10	13.10	57,000
May 2, 2024	13.30	13.30	12.95	13.10	13.10	158,000
Apr 30, 2024	12.80	13.30	12.80	13.20	13.20	246,000
Apr 29, 2024	12.65	12.90	12.40	12.80	12.80	125,001
Apr 26, 2024	12.30	12.65	12.30	12.50	12.50	109,095
Apr 25, 2024	12.20	12.40	12.20	12.35	12.35	57,010
Apr 24, 2024	12.35	12.35	12.25	12.25	12.25	52,000
Apr 23, 2024	12.40	12.70	12.30	12.35	12.35	164,000
Apr 22, 2024	12.15	12.90	12.15	12.40	12.40	161,001
Apr 19, 2024	12.40	12.40	12.10	12.10	12.10	124,307
Apr 18, 2024	12.40	12.55	12.40	12.50	12.50	53,000
Apr 17, 2024	12.35	12.50	12.25	12.45	12.45	122,190
Apr 16, 2024	12.65	12.65	12.25	12.25	12.25	165,194
Apr 15, 2024	13.00	13.00	12.60	12.65	12.65	206,383
Apr 12, 2024	13.20	13.25	12.95	12.95	12.95	109,007
Apr 11, 2024	12.90	13.40	12.90	13.05	13.05	160,020
Apr 10, 2024	12.80	12.95	12.80	12.90	12.90	105,003
Apr 9, 2024	12.90	12.95	12.75	12.80	12.80	138,006
Apr 8, 2024	13.05	13.05	12.85	12.90	12.90	195,009
Apr 3, 2024	13.20	13.20	13.05	13.05	13.05	115,021
Apr 2, 2024	13.40	13.40	13.10	13.20	13.20	157,007
Apr 1, 2024	13.50	13.50	13.30	13.40	13.40	46,002
Mar 29, 2024	13.20	13.50	13.20	13.30	13.30	122,000
Mar 28, 2024	13.50	13.50	13.15	13.25	13.25	189,003
Mar 27, 2024	13.50	13.70	13.45	13.55	13.55	259,006
Mar 26, 2024	13.60	13.90	13.50	13.50	13.50	206,003
Mar 25, 2024	13.40	13.70	13.40	13.60	13.60	153,244
Mar 22, 2024	13.60	13.70	13.35	13.35	13.35	140,502
Mar 21, 2024	13.40	13.80	13.40	13.55	13.55	181,003
Mar 20, 2024	14.45	14.55	13.45	13.45	13.45	768,088
Mar 19, 2024	14.00	14.35	13.70	14.10	14.10	1,093,002
Mar 18, 2024	13.25	13.95	13.05	13.65	13.65	924,125
Mar 15, 2024	13.40	13.40	13.00	13.20	13.20	178,080
Mar 14, 2024	13.40	13.50	13.25	13.35	13.35	101,015
Mar 13, 2024	13.50	13.70	13.25	13.35	13.35	158,743
Mar 12, 2024	13.25	13.75	13.25	13.60	13.60	195,465
Mar 11, 2024	13.20	13.80	13.20	13.30	13.30	382,485
Mar 8, 2024	13.10	14.40	13.10	13.40	13.40	2,652,376
Mar 7, 2024	13.20	13.25	13.10	13.10	13.10	164,042
Mar 6, 2024	13.40	13.40	13.20	13.20	13.20	115,006
Mar 5, 2024	13.25	13.35	13.20	13.30	13.30	117,046
Mar 4, 2024	13.45	13.50	13.25	13.25	13.25	175,004
Mar 1, 2024	13.45	13.55	13.35	13.45	13.45	171,006
Feb 29, 2024	13.30	13.65	13.20	13.45	13.45	255,360
Feb 27, 2024	13.55	13.55	13.10	13.15	13.15	285,002
Feb 26, 2024	13.65	13.65	13.45	13.50	13.50	87,055
Feb 23, 2024	14.00	14.05	13.55	13.60	13.60	109,010
Feb 22, 2024	14.10	14.10	13.85	13.95	13.95	174,002
Feb 21, 2024	13.95	14.50	13.95	14.05	14.05	661,013
Feb 20, 2024	14.00	14.20	13.90	13.95	13.95	252,005
Feb 19, 2024	13.95	14.15	13.85	13.90	13.90	198,155
Feb 16, 2024	13.40	13.95	13.40	13.80	13.80	339,003
Feb 15, 2024	13.40	13.40	13.15	13.35	13.35	200,014
Feb 5, 2024	13.60	13.60	13.30	13.30	13.30	209,050
Feb 2, 2024	13.40	13.80	13.40	13.70	13.70	195,290
Feb 1, 2024	13.70	13.70	13.40	13.45	13.45	99,000
Jan 31, 2024	13.40	13.85	13.40	13.55	13.55	260,081
Jan 30, 2024	13.60	13.65	13.35	13.35	13.35	67,676
Jan 29, 2024	13.35	13.55	13.35	13.45	13.45	195,012
Jan 26, 2024	13.35	13.40	13.25	13.35	13.35	144,009
Jan 25, 2024	13.75	13.75	13.20	13.20	13.20	315,450
Jan 24, 2024	13.70	13.90	13.65	13.65	13.65	249,599
Jan 23, 2024	13.80	13.95	13.60	13.70	13.70	291,316
Jan 22, 2024	13.30	14.25	13.30	13.70	13.70	662,002

1465.TW Wisher Industrial Co., Ltd.

14.15

+0.35%

1474.TW Honmyue Enterprise Co., Ltd.

12.30

+0.41%

1468.TW Chang-Ho Fibre Corporation

12.75

0.00%

1445.TW Universal Textile Co., Ltd.

16.70

+1.21%

1441.TW Tah Tong Textile Co., Ltd.

13.40

-0.37%

1459.TW Lan Fa Textile Co., Ltd.

9.36

0.00%

4439.TW TST Group Holding Ltd.

98.10

+0.10%

1470.TW evertex fabrinology limited

21.80

0.00%

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

14.85

-0.34%

1447.TW Li Peng Enterprise Co., Ltd.

7.11

-0.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Acelon Chemicals & Fiber Corporation (1466.TW)

Related Tickers