Taiwan - Delayed Quote TWD

Acelon Chemicals & Fiber Corporation (1466.TW)

17.40
-0.70
(-3.87%)
At close: 1:30:12 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202518.9018.9017.3017.4017.40973,814
May 29, 202518.9018.9017.5518.1018.101,535,000
May 28, 202518.6019.1017.9518.5518.553,684,000
May 27, 202517.8517.8517.4017.8517.85631,028
May 26, 202517.5518.1017.4017.5517.55782,000
May 23, 202517.6518.6017.5017.5517.55851,640
May 22, 202518.3018.3017.5517.6017.601,456,162
May 21, 202518.2019.3017.9518.3018.303,976,000
May 20, 202517.0018.3016.9518.2518.255,225,741
May 19, 202517.0517.0516.4016.6516.65634,010
May 16, 202517.5018.0016.8516.9016.902,634,000
May 15, 202516.5517.5016.5016.8016.801,905,283
May 14, 202516.6516.6516.0016.1016.10855,001
May 13, 202516.0016.9515.7016.6516.651,982,000
May 12, 202515.8516.2015.8015.8515.85517,085
May 9, 202515.6016.2015.6015.8515.85613,270
May 8, 202515.8015.9515.6015.6015.60525,101
May 7, 202515.8016.6515.6015.8015.801,991,100
May 6, 202515.5016.5015.2515.6015.602,950,269
May 5, 202514.8015.2514.6515.0015.00553,400
May 2, 202514.6014.7514.5014.6514.65329,000
Apr 30, 202514.8014.8514.4014.4514.45450,001
Apr 29, 202515.1015.2014.8014.8514.85595,433
Apr 28, 202515.6515.6515.3015.3015.30395,000
Apr 25, 202515.5516.0015.2015.5015.501,428,001
Apr 24, 202515.1015.4014.4515.1015.101,611,080
Apr 23, 202513.7514.6513.7514.6514.651,030,000
Apr 22, 202513.6013.7513.1513.3513.35707,150
Apr 21, 202513.4014.0513.0013.5513.551,488,000
Apr 18, 202513.4013.7013.0013.0013.00389,001
Apr 17, 202513.3013.5012.8013.2013.20508,401
Apr 16, 202513.9014.1013.2013.2013.20527,150
Apr 15, 202513.6014.3513.5013.9013.90946,771
Apr 14, 202512.8513.3512.7013.0513.05612,240
Apr 11, 202512.5513.5012.4512.9512.95960,001
Apr 10, 202513.8013.8013.8013.8013.80454,735
Apr 9, 202513.0013.5012.5512.5512.551,606,030
Apr 8, 202513.9014.3513.9013.9013.901,608,030
Apr 7, 202515.4015.4015.4015.4015.40133,000
Apr 2, 202517.5017.6517.0017.1017.10643,056
Apr 1, 202516.7517.9516.7517.4517.451,388,474
Mar 31, 202516.6516.8016.2016.7516.75953,600
Mar 28, 202516.9517.5516.4516.8516.852,017,200
Mar 27, 202517.0017.2516.3516.5016.501,441,015
Mar 26, 202517.7517.8016.9016.9016.90734,719
Mar 25, 202517.9518.0517.3017.7017.701,499,113
Mar 24, 202517.1518.1016.9018.1018.102,719,321
Mar 21, 202519.1019.2017.3017.3017.304,205,000
Mar 20, 202519.2019.2518.6019.2019.201,699,101
Mar 19, 202519.2019.2018.6518.9018.902,532,165
Mar 18, 202518.7019.7018.4019.2019.208,715,107
Mar 17, 202517.6518.7017.6518.7018.704,396,268
Mar 14, 202516.5517.0016.2517.0017.002,375,925
Mar 13, 202517.0017.4015.8516.5016.507,800,712
Mar 12, 202515.2016.7515.2016.7516.759,246,571
Mar 11, 202514.7515.4514.7515.2515.257,612,269
Mar 10, 202513.5014.4013.5014.4014.403,488,131
Mar 7, 202513.2013.3013.1013.1013.10134,000
Mar 6, 202513.2513.3513.1513.2013.2070,005
Mar 5, 202513.4013.4013.1513.1513.15116,666
Mar 4, 202513.4013.4013.2013.4013.4063,041
Mar 3, 202513.6013.6013.4013.4013.4067,001
Feb 27, 202513.5513.9013.4513.5513.55193,001
Feb 26, 202513.6513.8013.5513.6013.6045,001
Feb 25, 202513.2513.6513.2513.5513.5568,000
Feb 24, 202513.5513.8513.4513.4513.45239,003
Feb 21, 202513.3014.4013.2013.5013.50543,002
Feb 20, 202512.9513.2012.9513.1513.15161,108
Feb 19, 202512.9013.1012.9012.9512.9571,563
Feb 18, 202513.2013.2012.8012.9012.9062,000
Feb 17, 202512.7013.0012.7013.0013.00246,002
Feb 14, 202512.6512.6512.5512.6012.6046,451
Feb 13, 202512.5512.6512.4512.5512.5593,011
Feb 12, 202512.7512.9012.5512.6512.65239,003
Feb 11, 202512.3512.5512.3512.5512.55109,013
Feb 10, 202512.4512.8512.3012.5012.50220,003
Feb 7, 202512.2512.6012.1012.4512.45146,202
Feb 6, 202512.0512.1511.9012.1012.10156,000
Feb 5, 202511.7511.9511.7511.8511.85163,001
Feb 4, 202511.8511.9011.7011.7511.7568,565
Feb 3, 202511.7512.0511.5011.7511.75124,000
Jan 22, 202511.8512.1011.7011.8511.85312,000
Jan 21, 202511.8511.9511.8011.8511.8571,001
Jan 20, 202511.6511.8511.6511.7511.7575,676
Jan 17, 202511.6511.8011.6511.6511.6535,848
Jan 16, 202511.7011.8511.5011.6511.6559,002
Jan 15, 202511.8511.9011.7011.7011.7097,000
Jan 14, 202511.8511.9011.7511.8511.8545,402
Jan 13, 202512.1012.1511.8511.9011.90182,358
Jan 10, 202512.2512.6512.2512.4512.45166,000
Jan 9, 202512.0512.1511.9512.1012.10115,001
Jan 8, 202511.9512.2011.9512.0512.05220,000
Jan 7, 202511.8012.0011.7011.8511.85154,001
Jan 6, 202511.7011.8011.6511.7511.7567,085
Jan 3, 202511.6511.7511.5511.7011.7099,177
Jan 2, 202511.8011.8011.6511.6511.6557,087
Dec 31, 202411.9011.9011.6511.6511.65129,540
Dec 30, 202412.0012.0511.9511.9511.9535,013
Dec 27, 202412.0512.2511.9511.9511.95121,041
Dec 26, 202412.1012.1511.9512.0512.0572,003
Dec 25, 202411.9512.1511.9012.1512.1590,083
Dec 24, 202412.1012.2011.9011.9011.90111,017
Dec 23, 202412.0512.3012.0012.1512.1584,926
Dec 20, 202412.0012.0511.9512.0512.05142,351
Dec 19, 202412.1512.1511.7512.0012.00361,002
Dec 18, 202412.2512.6012.2512.4012.40212,091
Dec 17, 202412.4512.7012.3012.3012.30224,000
Dec 16, 202413.0513.1512.4512.4512.45366,000
Dec 13, 202413.2513.3013.1013.1513.15154,010
Dec 12, 202413.2013.4013.2013.3513.35129,000
Dec 11, 202413.6513.8513.1013.2013.20646,800
Dec 10, 202413.7014.1513.7013.8013.80211,010
Dec 9, 202413.8013.9513.7013.7513.75235,000
Dec 6, 202413.9014.1013.8513.9013.90263,000
Dec 5, 202414.6514.6513.9014.0514.05309,000
Dec 4, 202414.1014.6513.9514.4514.45322,001
Dec 3, 202413.8014.2513.8014.1514.15266,059
Dec 2, 202414.4014.4013.6013.7513.75327,364
Nov 29, 202413.6514.3013.6013.9513.95219,000
Nov 28, 202414.2014.2013.6013.8513.85485,001
Nov 27, 202414.4514.8014.0014.0514.05717,035
Nov 26, 202415.1515.3514.3514.5514.551,552,164
Nov 25, 202414.9015.5514.8015.0015.002,748,009
Nov 22, 202413.3014.5013.3014.5014.501,745,001
Nov 21, 202413.4513.4513.1013.2013.20191,216
Nov 20, 202413.4513.4513.4513.4513.45166,440
Nov 19, 202413.1013.5512.9013.3013.30345,230
Nov 18, 202413.6513.8013.0013.1013.10710,269
Nov 15, 202414.3014.4513.1013.6513.651,199,015
Nov 14, 202414.5515.1514.3014.3014.30970,051
Nov 13, 202415.9015.9014.3514.4514.452,982,140
Nov 12, 202415.0015.2514.9015.2515.252,403,723
Nov 11, 202414.7014.7513.7013.9013.90791,072
Nov 8, 202413.8514.4513.7014.3514.351,228,075
Nov 7, 202414.0014.1513.4013.6513.65887,000
Nov 6, 202412.6513.1012.6512.9012.90220,620
Nov 5, 202412.8512.9012.6012.6012.60138,039
Nov 4, 202412.9512.9512.7512.8512.8569,001
Nov 1, 202412.7012.9512.7012.9512.95119,000
Oct 30, 202412.7513.1512.7512.8012.80107,001
Oct 29, 202413.2013.2012.8012.8012.80133,039
Oct 28, 202413.1513.8513.0513.2013.20193,241
Oct 25, 202413.3513.4513.1513.2013.20150,012
Oct 24, 202414.1514.1513.1013.3513.35508,160
Oct 23, 202412.9514.2012.9514.0514.051,135,042
Oct 22, 202412.8012.9512.7512.9512.9549,111
Oct 21, 202412.8012.9512.6012.9512.95118,235
Oct 18, 202412.9013.0012.7012.8012.80120,000
Oct 17, 202412.9513.0012.9012.9012.9068,045
Oct 16, 202413.1013.1012.9012.9512.9552,001
Oct 15, 202413.3013.3012.9012.9512.9582,071
Oct 14, 202413.0013.1512.8013.0013.00118,000
Oct 11, 202413.2513.3012.9513.0013.00109,005
Oct 9, 202412.8513.2512.8513.2513.25147,038
Oct 8, 202413.4013.4012.9513.0013.0078,038
Oct 7, 202413.5013.5013.2513.3013.3091,068
Oct 4, 202413.7513.7512.9513.2513.25390,000
Oct 1, 202413.3013.5013.2013.4513.45383,094
Sep 30, 202413.1013.3013.1013.1513.15228,000
Sep 27, 202412.9013.3012.9013.1013.10210,400
Sep 26, 202412.9512.9512.8012.8512.8564,224
Sep 25, 202413.0513.1012.8512.9012.90248,046
Sep 24, 202412.7513.1012.6013.0013.00197,002
Sep 23, 202412.9512.9512.6512.6512.6592,002
Sep 20, 202412.6512.8512.6012.8012.80232,002
Sep 19, 202412.0012.9511.9012.5012.50262,000
Sep 18, 202412.1012.1512.0012.0012.0063,360
Sep 16, 202412.2012.2012.1012.1012.1053,002
Sep 13, 202412.1512.1512.0512.1012.1041,001
Sep 12, 202412.0012.1511.9012.1012.1055,003
Sep 11, 202412.0012.1011.8512.0512.05126,001
Sep 10, 202411.7511.7511.4011.6011.60111,450
Sep 9, 202411.8011.8511.6011.8011.8050,500
Sep 6, 202411.9011.9011.7511.9011.9057,000
Sep 5, 202412.1512.1511.8511.9011.9052,000
Sep 4, 202412.3012.3011.9511.9511.9587,001
Sep 3, 202412.3512.4512.3512.3512.3517,279
Sep 2, 202412.3512.6012.3512.4512.4527,095
Aug 30, 202412.4012.4512.3012.3012.3044,001
Aug 29, 202412.4512.4512.3012.4012.40107,043
Aug 28, 202412.6512.6512.4512.5012.5018,002
Aug 27, 202412.4512.5512.4512.5012.5011,000
Aug 26, 202412.7012.7512.5512.6012.6051,009
Aug 23, 202412.4012.6012.2012.6012.6077,560
Aug 22, 202412.1512.4012.1512.4012.4044,002
Aug 21, 202412.3512.3512.0012.2512.25147,019
Aug 20, 202412.1012.9511.9512.3012.30721,019
Aug 19, 202412.2012.3012.0012.0012.00183,235
Aug 16, 202412.1512.3012.1012.2012.2063,001
Aug 15, 202412.2012.2011.9512.1012.1083,000
Aug 14, 202412.1512.1512.1012.1012.1033,002
Aug 13, 202412.1012.1012.0512.0512.0527,000
Aug 12, 202411.9512.1511.9512.0012.0032,060
Aug 9, 202411.8012.1011.8011.9511.9566,148
Aug 8, 202411.8511.8511.6511.7011.7041,001
Aug 7, 202411.5512.3511.5511.8011.8055,017
Aug 6, 202411.3011.5511.3011.5511.55131,011
Aug 5, 202412.4512.4511.3011.3011.30327,002
Aug 2, 202412.7012.7012.5012.5512.55101,001
Aug 1, 202412.7012.8012.7012.7012.7072,100
Jul 31, 202412.7012.7012.5512.6512.6586,013
Jul 30, 202412.6012.7012.6012.7012.7033,000
Jul 29, 202412.8512.9012.7012.7012.7080,051
Jul 26, 202412.8012.9012.7512.7512.7591,001
Jul 23, 202412.8512.9512.7512.8012.80142,051
Jul 22, 202412.6012.7512.6012.7512.75117,317
Jul 19, 202412.6512.7012.6012.6012.60129,215
Jul 18, 202412.6512.7012.6012.6512.65126,000
Jul 17, 202412.5512.7012.5512.6012.60107,185
Jul 16, 202412.5512.6012.5012.5512.5599,599
Jul 15, 202412.7012.7012.5512.5512.55101,050
Jul 12, 202412.7012.7012.6012.6012.60134,264
Jul 11, 202412.7012.7512.6512.7012.7089,000
Jul 10, 202412.7012.7512.5512.7512.75165,100
Jul 9, 202412.8512.8512.6012.7012.70137,120
Jul 8, 202412.6012.8012.6012.7512.75155,000
Jul 5, 202412.5512.7012.5512.6012.60139,036
Jul 4, 202412.5512.6012.5512.5512.55110,150
Jul 3, 202412.6012.6012.5512.5512.55115,124
Jul 2, 202412.5512.5512.5012.5512.5579,300
Jul 1, 202412.6512.8012.6012.6012.6069,032
Jun 28, 202412.5512.6512.5512.6512.6539,378
Jun 27, 202412.5512.6512.5512.5512.5599,200
Jun 26, 202412.5012.6012.5012.5512.5585,025
Jun 25, 202412.6012.6012.4512.5012.5079,001
Jun 24, 202412.4512.5012.4512.4512.4541,003
Jun 21, 202412.4512.5512.4512.4512.4586,001
Jun 20, 202412.5012.6012.5012.5512.55104,002
Jun 19, 202412.6012.6012.5012.5012.5070,025
Jun 18, 202412.6012.6512.5512.5512.5593,046
Jun 17, 202412.8012.8512.6012.6512.65161,140
Jun 14, 202412.6512.8512.6012.7012.70117,081
Jun 13, 202412.7012.7012.6512.6512.6526,200
Jun 12, 202412.8012.8012.6012.7012.70117,125
Jun 11, 202412.9012.9012.5012.6012.60189,002
Jun 7, 202413.2513.2512.6512.8012.80386,279
Jun 6, 202412.5512.5512.4512.4512.45134,001
Jun 5, 202412.5512.6012.5012.5012.50131,001
Jun 4, 202412.7512.7512.5512.5512.55170,353
Jun 3, 202412.7012.8012.6012.7512.75135,000

Related Tickers

4426.TW Li Cheng Enterprise Co., Ltd.
11.00
-3.08%
 
1465.TW Wisher Industrial Co., Ltd.
13.70
-1.08%
 
1463.TW Chyang Sheng Texing Co., Ltd.
21.25
-3.19%
 
1464.TW De Licacy Industrial Co., Ltd.
13.30
-2.56%
 
1454.TW Taiwan Taffeta Fabric Co., Ltd.
15.30
-1.61%
 
1474.TW Honmyue Enterprise Co., Ltd.
13.00
+1.56%
 
1459.TW Lan Fa Textile Co., Ltd.
11.50
0.00%
 
1460.TW Everest Textile Co., Ltd.
7.04
-3.43%
 
1441.TW Tah Tong Textile Co., Ltd.
12.45
-1.97%
 
1468.TW Chang-Ho Fibre Corporation
14.15
-1.05%