Taiwan - Delayed Quote TWD

Triocean Industrial Corporation Co., Ltd. (1472.TW)

72.40

+0.80

+(1.12%)

At close: 1:30:29 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	72.30	72.50	72.00	72.40	72.40	76,000
Jan 17, 2025	71.60	71.80	70.80	71.60	71.60	52,001
Jan 16, 2025	70.00	72.80	70.00	71.80	71.80	70,238
Jan 15, 2025	68.50	72.50	68.10	71.90	71.90	147,000
Jan 14, 2025	68.80	69.00	68.20	68.50	68.50	41,188
Jan 13, 2025	68.60	68.60	67.50	68.10	68.10	26,000
Jan 10, 2025	68.30	68.60	66.70	68.60	68.60	103,015
Jan 9, 2025	65.80	66.30	65.80	65.80	65.80	9,290
Jan 8, 2025	67.20	67.20	65.80	65.80	65.80	4,000
Jan 7, 2025	68.30	68.40	67.10	67.60	67.60	47,001
Jan 6, 2025	66.50	67.50	66.00	66.80	66.80	98,006
Jan 3, 2025	64.30	65.30	64.20	65.30	65.30	34,000
Jan 2, 2025	63.60	64.50	62.90	64.30	64.30	12,004
Dec 31, 2024	63.20	63.50	63.20	63.50	63.50	5,190
Dec 30, 2024	63.00	64.10	63.00	63.20	63.20	3,160
Dec 27, 2024	63.00	63.00	63.00	63.00	63.00	-
Dec 26, 2024	62.50	63.00	62.50	63.00	63.00	5,000
Dec 25, 2024	62.70	62.90	62.70	62.90	62.90	4,000
Dec 24, 2024	62.30	62.80	62.30	62.70	62.70	3,023
Dec 23, 2024	62.70	63.00	62.70	62.70	62.70	3,000
Dec 20, 2024	61.80	63.10	61.80	62.50	62.50	24,625
Dec 19, 2024	64.60	64.80	62.50	62.60	62.60	39,075
Dec 18, 2024	65.00	65.00	64.70	64.70	64.70	25,000
Dec 17, 2024	65.50	65.60	65.30	65.40	65.40	46,089
Dec 16, 2024	65.50	65.80	65.40	65.80	65.80	29,000
Dec 13, 2024	66.10	67.00	66.10	66.20	66.20	58,000
Dec 12, 2024	66.80	66.80	66.10	66.10	66.10	40,050
Dec 11, 2024	67.50	67.50	66.70	66.80	66.80	26,000
Dec 10, 2024	67.00	67.40	66.30	66.80	66.80	52,703
Dec 9, 2024	65.70	66.60	65.70	66.30	66.30	61,000
Dec 6, 2024	65.10	65.70	64.10	65.60	65.60	45,355
Dec 5, 2024	65.10	65.10	65.00	65.00	65.00	32,000
Dec 4, 2024	65.40	66.00	65.10	65.10	65.10	37,110
Dec 3, 2024	64.50	66.00	64.50	65.00	65.00	248,073
Dec 2, 2024	64.10	67.00	64.10	64.50	64.50	70,000
Nov 29, 2024	64.00	65.30	64.00	64.30	64.30	12,549
Nov 28, 2024	65.70	65.70	63.70	65.00	65.00	61,010
Nov 27, 2024	66.20	66.50	64.10	65.70	65.70	209,292
Nov 26, 2024	61.90	66.50	61.50	66.50	66.50	527,354
Nov 25, 2024	59.90	62.00	59.80	60.50	60.50	301,005
Nov 22, 2024	59.30	60.10	59.00	59.90	59.90	111,000
Nov 21, 2024	59.50	59.90	58.70	58.70	58.70	26,680
Nov 20, 2024	59.40	59.40	59.40	59.40	59.40	26,171
Nov 19, 2024	59.50	59.50	59.10	59.50	59.50	40,000
Nov 18, 2024	58.00	60.00	57.90	59.00	59.00	75,000
Nov 15, 2024	58.50	58.70	58.20	58.20	58.20	9,010
Nov 14, 2024	58.80	59.10	58.50	58.70	58.70	33,000
Nov 13, 2024	59.70	59.70	58.60	59.20	59.20	19,000
Nov 12, 2024	59.00	59.20	58.60	58.90	58.90	41,000
Nov 11, 2024	59.20	59.20	59.20	59.20	59.20	4,000
Nov 8, 2024	59.60	59.80	59.60	59.80	59.80	4,689
Nov 7, 2024	59.80	60.40	59.60	59.60	59.60	23,000
Nov 6, 2024	59.40	59.70	59.40	59.40	59.40	34,000
Nov 5, 2024	59.70	59.70	59.10	59.30	59.30	8,000
Nov 4, 2024	60.10	60.10	59.80	59.80	59.80	19,000
Nov 1, 2024	60.00	60.90	59.70	60.90	60.90	10,000
Oct 30, 2024	58.60	61.00	58.60	60.00	60.00	94,001
Oct 29, 2024	59.50	59.50	59.10	59.10	59.10	25,000
Oct 28, 2024	59.40	59.40	59.30	59.30	59.30	6,001
Oct 25, 2024	59.60	60.00	59.60	59.60	59.60	48,036
Oct 24, 2024	60.20	61.00	59.40	60.00	60.00	128,002
Oct 23, 2024	59.90	60.40	59.80	60.00	60.00	63,125
Oct 22, 2024	60.20	60.20	59.80	60.00	60.00	48,000
Oct 21, 2024	61.60	61.60	60.00	60.70	60.70	96,000
Oct 18, 2024	60.00	60.10	60.00	60.00	60.00	19,005
Oct 17, 2024	60.50	60.50	60.10	60.10	60.10	10,371
Oct 16, 2024	59.70	61.00	59.30	60.50	60.50	53,449
Oct 15, 2024	60.00	60.10	59.90	60.00	60.00	10,001
Oct 14, 2024	59.70	61.00	59.70	60.20	60.20	26,247
Oct 11, 2024	59.20	61.00	59.20	60.20	60.20	53,001
Oct 9, 2024	59.20	59.20	59.20	59.20	59.20	34,000
Oct 8, 2024	59.80	59.80	59.10	59.10	59.10	90,001
Oct 7, 2024	59.00	59.20	59.00	59.20	59.20	13,000
Oct 4, 2024	59.20	59.20	59.20	59.20	59.20	2,000
Oct 1, 2024	59.80	60.00	59.20	60.00	60.00	15,000
Sep 30, 2024	59.00	59.80	58.70	59.80	59.80	9,000
Sep 27, 2024	60.10	60.30	59.60	59.60	59.60	24,000
Sep 26, 2024	60.00	60.20	60.00	60.10	60.10	18,000
Sep 25, 2024	58.40	60.10	58.40	59.60	59.60	131,648
Sep 24, 2024	58.10	58.60	58.00	58.60	58.60	19,000
Sep 23, 2024	58.80	58.80	58.00	58.10	58.10	50,483
Sep 20, 2024	59.70	59.70	58.00	59.00	59.00	66,724
Sep 19, 2024	60.00	60.00	59.30	59.30	59.30	18,002
Sep 18, 2024	60.00	60.00	59.10	59.50	59.50	21,001
Sep 16, 2024	59.30	59.70	59.30	59.40	59.40	16,002
Sep 13, 2024	59.00	60.50	59.00	59.70	59.70	21,001
Sep 12, 2024	59.20	60.00	59.20	59.50	59.50	21,480
Sep 11, 2024	59.50	59.50	59.00	59.20	59.20	8,004
Sep 10, 2024	60.20	60.50	59.50	59.50	59.50	36,001
Sep 9, 2024	60.90	61.00	60.20	60.20	60.20	26,224
Sep 6, 2024	61.00	61.10	60.90	61.00	61.00	38,376
Sep 5, 2024	60.00	62.00	60.00	61.00	61.00	82,050
Sep 4, 2024	57.50	61.00	57.50	59.30	59.30	41,000
Sep 3, 2024	61.30	61.50	61.00	61.00	61.00	29,197
Sep 2, 2024	61.10	61.90	61.10	61.30	61.30	141,500
Aug 30, 2024	57.50	62.00	57.50	60.70	60.70	157,119
Aug 29, 2024	57.00	57.60	56.50	57.50	57.50	23,111
Aug 28, 2024	57.20	57.20	56.50	57.00	57.00	27,071
Aug 27, 2024	56.60	57.00	56.20	56.90	56.90	27,000
Aug 26, 2024	57.00	57.00	56.00	56.60	56.60	19,807
Aug 23, 2024	56.50	56.80	56.20	56.80	56.80	23,001
Aug 22, 2024	56.70	56.70	56.10	56.50	56.50	36,025
Aug 21, 2024	56.70	57.00	56.30	57.00	57.00	27,129
Aug 20, 2024	56.40	56.70	56.30	56.50	56.50	22,122
Aug 19, 2024	56.10	56.40	56.00	56.40	56.40	31,290
Aug 16, 2024	56.50	56.60	56.10	56.10	56.10	27,001
Aug 15, 2024	56.30	56.30	55.60	56.00	56.00	49,235
Aug 14, 2024	56.00	56.70	56.00	56.30	56.30	11,000
Aug 13, 2024	56.00	56.50	55.80	56.10	56.10	37,568
Aug 12, 2024	55.90	56.90	55.90	56.50	56.50	35,742
Aug 9, 2024	55.00	57.20	55.00	56.70	56.70	63,000
Aug 8, 2024	54.20	54.80	54.20	54.50	54.50	23,278
Aug 7, 2024	53.00	55.50	53.00	55.00	55.00	47,707
Aug 6, 2024	55.80	56.00	50.10	53.00	53.00	189,958
Aug 5, 2024	58.60	58.60	55.00	55.60	55.60	233,821
Aug 2, 2024	59.80	61.50	59.10	60.50	60.50	848,243
Aug 1, 2024	66.00	67.00	63.40	63.40	63.40	401,501
Jul 31, 2024	60.00	65.40	60.00	65.40	65.40	258,037
Jul 30, 2024	60.40	60.40	58.80	59.50	59.50	47,003
Jul 29, 2024	60.00	60.50	59.80	60.00	60.00	64,059
Jul 26, 2024	57.50	60.50	57.00	59.70	59.70	145,297
Jul 23, 2024	61.20	62.10	59.00	59.50	59.50	98,030
Jul 22, 2024	63.90	63.90	61.40	61.50	61.50	59,015
Jul 19, 2024	65.90	65.90	63.90	63.90	63.90	59,477
Jul 18, 2024	66.20	66.40	65.90	65.90	65.90	25,197
Jul 17, 2024	67.00	67.00	66.40	66.40	66.40	57,002
Jul 16, 2024	66.90	67.10	66.50	66.70	66.70	42,000
Jul 15, 2024	67.00	67.00	66.60	66.80	66.80	49,049
Jul 12, 2024	67.10	67.10	66.10	66.90	66.90	46,118
Jul 11, 2024	68.80	68.80	66.00	66.90	66.90	72,043
Jul 10, 2024	68.50	68.60	68.50	68.60	68.60	3,000
Jul 9, 2024	69.40	69.40	68.50	69.10	69.10	25,000
Jul 8, 2024	69.70	69.70	68.80	69.30	69.30	41,000
Jul 5, 2024	70.00	70.00	69.40	69.40	69.40	22,006
Jul 4, 2024	68.10	69.90	68.10	69.60	69.60	66,220
Jul 3, 2024	67.80	68.10	67.10	68.10	68.10	27,000
Jul 2, 2024	67.20	67.80	67.00	67.80	67.80	38,000
Jul 1, 2024	68.00	68.00	66.50	67.80	67.80	110,002
Jun 28, 2024	66.90	68.60	65.90	68.00	68.00	206,013
Jun 27, 2024	67.95	67.95	66.51	66.99	66.99	127,692
Jun 26, 2024	68.33	71.77	67.75	67.75	67.75	102,416
Jun 25, 2024	69.48	69.48	68.14	68.52	68.52	50,162
Jun 24, 2024	69.67	69.86	69.19	69.48	69.48	15,057
Jun 21, 2024	69.86	70.15	69.57	69.67	69.67	15,678
Jun 20, 2024	69.86	70.34	69.29	70.15	70.15	23,406
Jun 19, 2024	69.29	69.67	69.00	69.67	69.67	17,022
Jun 18, 2024	72.00	72.80	72.00	72.40	72.40	36,000
Jun 17, 2024	71.50	73.00	71.30	71.80	71.80	80,001
Jun 14, 2024	72.40	72.40	70.70	71.30	71.30	24,000
Jun 13, 2024	1.91 Dividend
Jun 13, 2024	71.40	71.40	70.70	71.10	71.10	26,117
Jun 12, 2024	74.80	74.80	71.60	72.20	70.29	60,014
Jun 11, 2024	74.20	74.20	73.00	73.00	71.06	28,172
Jun 7, 2024	71.40	73.60	71.40	72.30	70.38	39,000
Jun 6, 2024	71.20	75.00	71.20	71.40	69.51	175,070
Jun 5, 2024	74.30	74.60	74.30	74.60	72.62	13,000
Jun 4, 2024	74.80	74.80	74.20	74.20	72.23	18,000
Jun 3, 2024	74.50	75.80	74.50	74.80	72.82	43,000
May 31, 2024	74.00	74.60	74.00	74.50	72.53	11,325
May 30, 2024	74.90	74.90	73.10	73.10	71.16	16,000
May 29, 2024	73.30	73.70	73.20	73.30	71.36	7,000
May 28, 2024	73.80	73.80	73.00	73.10	71.16	89,291
May 27, 2024	74.00	74.50	73.50	73.50	71.55	56,000
May 24, 2024	73.90	74.30	73.70	73.80	71.84	31,014
May 23, 2024	77.50	77.50	73.90	73.90	71.94	209,041
May 22, 2024	77.60	77.60	76.90	77.40	75.35	57,001
May 21, 2024	77.40	77.60	77.40	77.60	75.54	24,000
May 20, 2024	78.40	78.70	77.00	77.20	75.15	152,013
May 17, 2024	78.10	78.20	77.70	78.10	76.03	51,000
May 16, 2024	78.60	79.00	77.80	78.10	76.03	104,000
May 15, 2024	78.70	79.00	78.60	78.60	76.52	37,035
May 14, 2024	78.70	79.70	78.70	78.90	76.81	26,000
May 13, 2024	79.80	79.80	77.30	78.70	76.61	106,000
May 10, 2024	79.50	80.40	78.80	79.80	77.68	67,500
May 9, 2024	80.30	80.50	78.80	80.00	77.88	96,000
May 8, 2024	82.40	82.40	81.00	81.10	78.95	20,000
May 7, 2024	82.50	82.50	80.90	81.70	79.53	48,000
May 6, 2024	84.00	85.00	81.30	81.90	79.73	99,645
May 3, 2024	84.40	84.40	82.00	82.00	79.83	95,098
May 2, 2024	81.50	84.10	81.10	83.60	81.38	143,500
Apr 30, 2024	80.50	81.20	80.20	81.00	78.85	24,000
Apr 29, 2024	80.30	81.30	80.30	80.80	78.66	42,000
Apr 26, 2024	82.80	84.70	80.30	80.30	78.17	72,077
Apr 25, 2024	81.40	83.10	81.20	82.30	80.12	121,170
Apr 24, 2024	79.40	81.50	79.00	81.40	79.24	88,275
Apr 23, 2024	80.30	80.30	76.60	79.80	77.68	102,198
Apr 22, 2024	79.00	81.50	79.00	79.80	77.68	154,001
Apr 19, 2024	83.80	84.10	75.00	79.00	76.91	213,000
Apr 18, 2024	76.70	83.00	76.70	81.20	79.05	312,020
Apr 17, 2024	75.40	77.10	74.30	76.60	74.57	159,303
Apr 16, 2024	73.90	75.00	71.50	74.50	72.53	93,000
Apr 15, 2024	73.10	74.90	71.70	74.50	72.53	159,000
Apr 12, 2024	73.50	73.50	72.10	72.20	70.29	79,000
Apr 11, 2024	74.00	76.30	73.10	73.60	71.65	65,000
Apr 10, 2024	77.00	77.00	72.80	73.00	71.06	129,010
Apr 9, 2024	74.00	74.80	72.70	72.90	70.97	112,117
Apr 8, 2024	71.20	73.30	71.20	72.50	70.58	86,000
Apr 3, 2024	74.60	74.60	73.20	73.50	71.55	72,020
Apr 2, 2024	72.10	77.00	72.10	74.60	72.62	210,568
Apr 1, 2024	72.20	74.50	71.00	71.70	69.80	202,000
Mar 29, 2024	71.70	72.80	71.70	72.00	70.09	50,000
Mar 28, 2024	75.30	75.60	71.40	72.00	70.09	108,903
Mar 27, 2024	78.00	78.00	75.50	75.60	73.60	25,003
Mar 26, 2024	76.10	76.50	74.90	75.80	73.79	83,212
Mar 25, 2024	77.00	78.40	76.10	76.10	74.08	35,200
Mar 22, 2024	80.80	80.80	76.00	76.30	74.28	82,452
Mar 21, 2024	78.80	78.80	75.90	76.40	74.37	199,003
Mar 20, 2024	75.10	77.60	75.10	77.10	75.06	125,371
Mar 19, 2024	73.40	75.40	73.40	74.60	72.62	93,201
Mar 18, 2024	70.50	74.20	70.50	72.80	70.87	265,718
Mar 15, 2024	68.00	72.50	68.00	71.00	69.12	180,150
Mar 14, 2024	72.20	73.90	70.70	71.40	69.51	367,589
Mar 13, 2024	80.50	80.60	75.50	76.80	74.76	199,087
Mar 12, 2024	82.10	82.30	79.40	80.90	78.76	112,093
Mar 11, 2024	80.40	83.10	80.40	82.20	80.02	94,580
Mar 8, 2024	87.00	87.00	78.90	80.10	77.98	234,005
Mar 7, 2024	86.10	87.50	85.00	85.60	83.33	270,235
Mar 6, 2024	82.50	84.50	81.10	84.20	81.97	227,330
Mar 5, 2024	79.20	81.60	78.70	80.90	78.76	282,243
Mar 4, 2024	74.80	81.00	74.80	76.30	74.28	305,700
Mar 1, 2024	72.50	74.90	72.50	73.70	71.75	199,125
Feb 29, 2024	68.30	71.90	68.30	70.60	68.73	173,003
Feb 27, 2024	69.20	69.50	68.30	68.30	66.49	70,001
Feb 26, 2024	69.00	69.70	68.90	69.10	67.27	105,005
Feb 23, 2024	68.80	68.90	68.50	68.60	66.78	37,104
Feb 22, 2024	68.60	68.90	67.80	68.50	66.68	51,785
Feb 21, 2024	68.70	69.40	67.00	68.50	66.68	93,003
Feb 20, 2024	69.90	70.00	67.80	68.70	66.88	99,019
Feb 19, 2024	69.20	72.50	68.60	69.60	67.75	308,000
Feb 16, 2024	63.50	68.50	63.10	68.50	66.68	245,754
Feb 15, 2024	63.00	64.40	63.00	63.60	61.91	70,000
Feb 5, 2024	63.20	63.20	62.10	62.80	61.14	22,020
Feb 2, 2024	62.70	63.70	62.70	63.30	61.62	42,000
Feb 1, 2024	63.80	64.20	62.40	62.70	61.04	51,290
Jan 31, 2024	62.80	62.90	61.40	62.90	61.23	71,185
Jan 30, 2024	60.30	64.20	60.30	61.00	59.38	162,100
Jan 29, 2024	60.40	61.00	59.70	60.70	59.09	52,220
Jan 26, 2024	61.20	61.20	60.30	60.30	58.70	39,010
Jan 25, 2024	59.80	61.60	59.80	60.30	58.70	66,280
Jan 24, 2024	59.60	60.30	59.60	59.80	58.21	19,000
Jan 23, 2024	59.60	60.10	59.30	60.00	58.41	60,803
Jan 22, 2024	61.50	61.60	58.60	59.50	57.92	74,002

4442.TWO J&B International Inc.

51.30

+2.19%

1439.TW Ascent Development Co., Ltd.

32.05

+0.47%

1454.TW Taiwan Taffeta Fabric Co., Ltd.

15.20

+1.00%

1453.TW Ta Jiang Co., Ltd.

14.15

+1.80%

4402.TWO J.D Development Co., LTD

19.95

-1.24%

1446.TW Hong Ho Precision Textile Co.,Ltd.

38.05

-0.65%

1414.TW Tung Ho Textile Co., Ltd.

24.50

-1.61%

1307.TW San Fang Chemical Industry Co., Ltd.

38.00

-1.55%

4439.TW TST Group Holding Ltd.

98.10

+0.10%

1475.TW Big Sun Shine CO., LTD.

59.00

+1.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Triocean Industrial Corporation Co., Ltd. (1472.TW)

Related Tickers