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

Taiwan - Delayed Quote TWD

Tex-Ray Industrial Co., Ltd. (1467.TW)

Compare
8.75
-0.04
(-0.46%)
At close: 1:30:21 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20258.808.818.738.758.7578,801
Apr 17, 20258.888.898.798.798.79137,001
Apr 16, 20259.119.118.848.908.90200,197
Apr 15, 20258.829.218.829.169.16276,015
Apr 14, 20258.848.848.618.708.70226,147
Apr 11, 20257.758.507.508.498.49319,100
Apr 10, 20257.757.757.717.757.75294,000
Apr 9, 20257.677.677.007.057.051,144,511
Apr 8, 20257.807.997.777.777.771,298,040
Apr 7, 20258.638.638.638.638.63132,292
Apr 2, 20259.699.699.499.589.58105,060
Apr 1, 20259.469.649.469.619.6166,000
Mar 31, 202510.0010.009.439.509.50495,327
Mar 28, 202510.3510.359.9910.0010.00381,550
Mar 27, 202510.3010.4010.2510.4010.40412,100
Mar 26, 202510.3010.3510.2010.2510.2569,001
Mar 25, 202510.3010.3510.2010.3010.30132,070
Mar 24, 202510.2510.3010.2010.3010.30174,205
Mar 21, 202510.3010.3010.2010.2510.25109,040
Mar 20, 202510.2010.3010.1510.3010.3074,500
Mar 19, 202510.3010.3010.2010.2510.2597,100
Mar 18, 202510.3010.3010.2010.3010.3069,000
Mar 17, 202510.2010.3010.2010.3010.30132,064
Mar 14, 202510.3510.3510.2510.3010.3039,352
Mar 13, 202510.3510.4010.2510.3010.30143,471
Mar 12, 202510.3010.3510.2010.3510.35184,050
Mar 11, 202510.3010.3510.0010.2510.25455,832
Mar 10, 202510.4510.4510.3510.4010.4095,288
Mar 7, 202510.5010.5010.4010.4010.4047,150
Mar 6, 202510.4510.5010.4010.4010.40205,000
Mar 5, 202510.4010.4510.3010.4010.40177,100
Mar 4, 202510.5010.5010.4010.4510.45213,600
Mar 3, 202510.5010.5510.4510.5010.5070,322
Feb 27, 202510.5510.6010.5010.5510.5554,220
Feb 26, 202510.6010.6510.5010.5510.55146,100
Feb 25, 202510.7010.7010.5010.6510.65238,100
Feb 24, 202510.6010.7510.5010.6510.65416,130
Feb 21, 202510.5510.6510.5010.6010.60130,200
Feb 20, 202510.5510.5510.4510.5510.5568,060
Feb 19, 202510.4510.5510.4510.5510.55141,164
Feb 18, 202510.4510.5010.4010.5010.50173,060
Feb 17, 202510.4510.5010.4010.4510.4592,117
Feb 14, 202510.4510.5010.3510.4510.45141,000
Feb 13, 202510.3510.4510.3010.4510.45157,156
Feb 12, 202510.4010.4510.3010.3510.35190,098
Feb 11, 202510.6510.6510.3510.4010.4091,659
Feb 10, 202510.6510.6510.5510.6010.6073,100
Feb 7, 202510.4010.6010.3010.5510.55246,226
Feb 6, 202510.4010.4010.3010.4010.40161,036
Feb 5, 202510.3510.4510.3010.3510.35114,200
Feb 4, 202510.2510.4010.2510.3010.3077,198
Feb 3, 202510.3010.3010.2010.2510.25130,000
Jan 22, 202510.4010.4010.2510.3010.3085,100
Jan 21, 202510.2510.3510.2510.3010.30151,050
Jan 20, 202510.4010.4010.2510.3010.30135,100
Jan 17, 202510.4010.4010.3010.4010.4054,112
Jan 16, 202510.4010.4010.3010.4010.40107,200
Jan 15, 202510.4010.4010.3010.3010.30128,060
Jan 14, 202510.4010.4010.3010.3510.3550,039
Jan 13, 202510.4010.4010.2510.3010.30188,170
Jan 10, 202510.4010.4010.3010.3510.3562,481
Jan 9, 202510.4010.4010.3010.4010.40101,106
Jan 8, 202510.4010.4010.2510.3510.3580,279
Jan 7, 202510.4010.4010.2510.2510.25149,010
Jan 6, 202510.4010.4510.3010.4010.40105,100
Jan 3, 202510.4010.4010.3010.4010.40158,020
Jan 2, 202510.3010.3510.3010.3510.3580,822
Dec 31, 202410.4010.4010.3010.3510.35105,003
Dec 30, 202410.4010.4510.3510.3510.35136,045
Dec 27, 202410.4510.4510.4010.4010.4040,080
Dec 26, 202410.5010.5010.4010.5010.5046,000
Dec 25, 202410.5010.5010.4510.5010.5032,555
Dec 24, 202410.4510.5010.4510.5010.5052,136
Dec 23, 202410.4510.4510.4010.4010.40150,548
Dec 20, 202410.3510.5010.3510.4510.4565,280
Dec 19, 202410.3010.4510.3010.4510.45101,100
Dec 18, 202410.4010.4510.3510.3510.35100,265
Dec 17, 202410.4510.5010.3510.4010.40103,161
Dec 16, 202410.4010.4510.3510.4510.45156,185
Dec 13, 202410.4510.5010.4010.4510.45126,000
Dec 12, 202410.4510.6510.4510.5010.50379,200
Dec 11, 202410.5510.5510.4010.4510.45620,429
Dec 10, 202410.6510.7510.6010.7510.75105,198
Dec 9, 202410.8510.8510.6510.7010.70208,200
Dec 6, 202410.8510.8510.8010.8510.85143,377
Dec 5, 202410.9510.9510.8010.9510.95243,199
Dec 4, 202410.9011.0510.7510.9510.95414,125
Dec 3, 202410.8010.9510.7510.8510.85115,244
Dec 2, 202410.7510.8010.6510.8010.80179,701
Nov 29, 202410.8010.8010.6510.8010.80104,000
Nov 28, 202410.8010.9010.5510.8010.80282,000
Nov 27, 202411.2011.2010.7510.8010.80392,002
Nov 26, 202411.3511.3511.2011.2011.20172,199
Nov 25, 202411.4011.4011.2511.3511.35152,290
Nov 22, 202411.3511.3511.1011.3011.30319,331
Nov 21, 202411.3511.4011.2511.3511.35177,009
Nov 20, 202411.3011.3011.3011.3011.30190,165
Nov 19, 202411.4011.4011.2011.3511.35265,584
Nov 18, 202411.1011.4511.1011.4011.40774,059
Nov 15, 202410.8011.0510.8011.0511.05363,050
Nov 14, 202410.9510.9510.7510.7510.75375,801
Nov 13, 202410.8511.0010.8010.9510.95555,000
Nov 12, 202410.8010.8510.7010.7510.75254,000
Nov 11, 202410.6010.7010.6010.6510.65224,050
Nov 8, 202410.6510.8010.6010.6510.65281,581
Nov 7, 202410.5010.6510.5010.6010.60178,020
Nov 6, 202410.6010.6010.4510.4510.45209,100
Nov 5, 202410.5510.6010.5010.5010.50123,100
Nov 4, 202410.5510.6010.5010.5010.50114,120
Nov 1, 202410.6010.6010.4510.6010.60124,320
Oct 30, 202410.6510.6510.5010.5510.55127,000
Oct 29, 202410.8010.8010.5510.6010.60118,028
Oct 28, 202410.8010.8010.5510.7510.75118,190
Oct 25, 202410.8010.9010.8010.8010.80151,000
Oct 24, 202410.8510.8510.6510.8510.85209,000
Oct 23, 202410.9510.9510.7510.8510.85209,151
Oct 22, 202410.9511.0010.8510.9510.95104,000
Oct 21, 202411.0011.0510.9010.9510.9588,000
Oct 18, 202411.0011.0510.9510.9510.95137,000
Oct 17, 202410.9011.1010.8511.0011.00396,279
Oct 16, 202411.0511.0510.8510.9010.90203,247
Oct 15, 202410.8510.9510.8010.9510.95355,788
Oct 14, 202410.6510.9010.5010.7510.75511,001
Oct 11, 202410.5510.6010.4010.4510.45303,191
Oct 9, 202410.4010.4010.3010.3510.35272,100
Oct 8, 202410.3510.5010.3510.4010.40110,436
Oct 7, 202410.4010.4010.3010.4010.4097,188
Oct 4, 202410.4510.4510.3510.4010.4057,000
Oct 1, 202410.5010.5010.4010.4010.40101,281
Sep 30, 202410.4510.4510.4010.4510.45154,001
Sep 27, 202410.2510.4010.2510.3510.35143,200
Sep 26, 202410.3010.3510.2010.2510.25229,000
Sep 25, 202410.3010.3010.2510.2510.2582,450
Sep 24, 202410.3510.3510.2510.2510.25127,165
Sep 23, 202410.3010.4010.3010.3510.3574,564
Sep 20, 202410.3010.3510.3010.3510.3584,000
Sep 19, 202410.3010.3010.2510.2510.2560,000
Sep 18, 202410.3010.3510.2510.2510.2588,178
Sep 16, 202410.3010.3510.2510.3010.30165,000
Sep 13, 202410.0010.209.9910.2010.20141,020
Sep 12, 20249.9710.059.979.999.99127,110
Sep 11, 20249.9810.009.969.969.96181,105
Sep 10, 202410.1510.159.979.999.99184,204
Sep 9, 202410.1010.109.9510.0010.00184,077
Sep 6, 202410.2510.2510.0510.1010.1079,299
Sep 5, 202410.4010.4010.1510.1510.1594,575
Sep 4, 202410.2010.259.9510.1010.10231,686
Sep 3, 202410.5510.6010.4510.5010.5094,201
Sep 2, 202410.6510.6510.4010.5510.55235,506
Aug 30, 202410.6010.6510.5510.6510.6599,226
Aug 29, 202410.6010.6510.4510.5510.55223,500
Aug 28, 202410.6010.7010.5510.6510.65192,078
Aug 27, 202410.6510.6510.5010.6010.60132,155
Aug 26, 202410.6010.6510.5510.6510.65155,200
Aug 23, 202410.6010.6010.4510.6010.6093,220
Aug 22, 202410.6010.6010.5510.6010.6045,100
Aug 21, 202410.5510.6010.5010.6010.60204,300
Aug 20, 202410.6510.6510.5510.6010.6089,519
Aug 19, 202410.6510.8010.6010.6010.60121,050
Aug 16, 202410.6510.8010.5510.6510.65221,613
Aug 15, 202410.6510.7510.5510.5510.55139,164
Aug 14, 202410.5510.6510.5010.5010.50253,526
Aug 13, 202410.6010.6510.4510.4510.45253,049
Aug 12, 202410.6510.7510.5510.6510.65106,400
Aug 9, 202410.5010.6510.5010.5510.55149,287
Aug 8, 202410.3510.5510.3510.4010.40115,428
Aug 7, 202410.0010.6010.0010.5010.50223,201
Aug 6, 202410.4010.459.7010.0010.00673,127
Aug 5, 202411.2011.2510.3010.3510.351,104,767
Aug 2, 202411.3511.5011.3011.4011.40395,050
Aug 1, 202411.3511.5511.3511.4011.40406,744
Jul 31, 202411.4011.4011.3011.3511.35162,190
Jul 30, 202411.3011.4011.2511.3011.3097,263
Jul 29, 202411.4511.4511.3011.3011.30278,357
Jul 26, 202411.4511.4511.3011.4011.40295,701
Jul 23, 202411.5511.6011.4511.5011.50117,115
Jul 22, 202411.6511.6511.4011.4511.45247,201
Jul 19, 202411.8011.8011.5011.5511.55469,142
Jul 18, 202411.8511.8511.7011.8011.80225,126
Jul 17, 202411.8511.9511.7511.7511.75256,925
Jul 16, 202411.7511.8011.7011.7511.75237,340
Jul 15, 202412.0012.0011.7511.7511.75392,081
Jul 12, 202412.2512.2512.0512.0512.05335,390
Jul 11, 202412.3012.3012.0512.2512.25924,502
Jul 10, 202412.0512.1012.0012.0512.05329,541
Jul 9, 202412.2012.3512.0012.0512.05778,378
Jul 8, 202412.0012.3011.9512.1512.151,354,035
Jul 5, 202411.8511.9011.8011.9011.90451,541
Jul 4, 202411.8511.8511.7511.8511.85426,100
Jul 3, 202411.5511.8011.5511.7511.75590,119
Jul 2, 202411.6011.6511.5011.5511.55259,063
Jul 1, 202411.5011.6011.5011.5511.55347,360
Jun 28, 202411.3011.5511.3011.5011.50317,496
Jun 27, 202411.3511.4011.3011.3511.35177,234
Jun 26, 202411.3511.4511.3511.4011.40320,400
Jun 25, 202411.4011.4011.2511.3011.30235,001
Jun 24, 202411.4011.4011.2511.2511.25330,772
Jun 21, 202411.3511.5011.3011.4011.40326,351
Jun 20, 202411.3511.4011.2011.3011.30519,402
Jun 19, 202411.3511.4011.3011.3011.30224,588
Jun 18, 202411.3511.3511.2511.3011.30265,053
Jun 17, 202411.3511.3511.3011.3511.35257,145
Jun 14, 202411.3511.3511.2511.3511.35309,450
Jun 13, 202411.2011.3511.2011.2511.25364,155
Jun 12, 202411.5511.5511.1511.2011.20478,409
Jun 11, 202411.6011.7011.5511.5511.55333,361
Jun 7, 202411.4011.7011.4011.6011.60632,550
Jun 6, 202411.5011.5011.3011.3511.35336,201
Jun 5, 202411.4511.5011.4011.4511.45182,489
Jun 4, 202411.5011.5511.4511.4511.45171,345
Jun 3, 202411.4511.5511.4011.5011.50239,168
May 31, 202411.4011.5511.4011.4511.45284,763
May 30, 202411.6011.6011.4011.4011.40411,395
May 29, 202411.5011.6511.3511.6011.601,388,300
May 28, 202411.3511.5011.3011.4511.45381,200
May 27, 202411.5511.6011.3511.3511.35565,401
May 24, 202411.6011.6511.5011.5511.55389,608
May 23, 202411.8511.8511.6011.6011.60787,885
May 22, 202411.8511.9011.8011.8011.80296,531
May 21, 202412.0012.0011.7011.8011.80702,100
May 20, 202412.2012.2011.9511.9511.95406,040
May 17, 202412.0512.2011.9512.1012.10583,704
May 16, 202412.0512.0511.8011.9511.951,440,117
May 15, 202412.2512.3011.8511.8511.851,326,288
May 14, 202411.9012.3011.8511.8511.851,083,560
May 13, 202412.2012.2512.0012.0512.054,783,934
May 10, 202411.8512.2011.8512.1512.152,519,504
May 9, 202411.7511.8511.7011.8011.80507,050
May 8, 202411.7011.8511.6511.7511.75263,106
May 7, 202411.8011.8511.5511.7011.70536,363
May 6, 202412.3012.3011.8011.8011.801,033,757
May 3, 202412.4512.5512.2012.3012.30844,256
May 2, 202412.1012.3012.1012.3012.30702,258
Apr 30, 202412.1012.2512.0512.1012.101,049,000
Apr 29, 202412.1512.4512.0012.0012.001,623,383
Apr 26, 202412.3512.4512.0012.0512.051,922,010
Apr 25, 202411.7012.4511.7012.3512.352,702,431
Apr 24, 202411.7011.7511.6011.7511.751,947,380
Apr 23, 202411.6511.8011.6011.6511.652,235,305
Apr 22, 202411.6011.7511.4511.5511.551,831,150
Apr 19, 202411.6511.8011.4511.5511.554,281,131
Apr 18, 202411.5511.8011.5511.6011.604,930,042

Related Tickers

4432.TWO Hakers Enterprise Co., Ltd.
20.60
0.00%
 
4414.TW Roo Hsing Co., Ltd
3.3500
+0.60%
 
1473.TW Tainan Enterprises Co., Ltd.
28.50
+1.24%
 
5906.TW Tainan Enterprise (Cayman) Co., Limited
49.30
-1.99%
 
1476.TW Eclat Textile Co., Ltd.
378.00
-1.56%
 
4438.TW Quang Viet Enterprise Co., Ltd.
80.50
-0.62%
 
8429.TW Jinli Group Holdings Limited
8.54
-0.23%
 
1315.TW Tahsin Industrial Corporation
65.40
+0.62%
 
1477.TW Makalot Industrial Co., Ltd.
261.00
-2.61%
 
2929.TW TOPBI International Holdings Limited
10.65
+1.91%