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

Taipei Exchange - Delayed Quote TWD

TM (1480.TWO)

Compare

11.40

-0.10

(-0.87%)

At close: 12:43:24 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	11.50	11.50	11.40	11.40	11.40	12,000
Feb 21, 2025	11.60	11.60	11.20	11.50	11.50	5,017,511
Feb 20, 2025	11.50	11.60	11.50	11.60	11.60	5,001
Feb 19, 2025	11.65	11.75	11.40	11.50	11.50	27,223
Feb 18, 2025	11.40	11.65	11.35	11.65	11.65	10,227
Feb 17, 2025	11.85	11.85	11.40	11.65	11.65	48,500
Feb 14, 2025	11.80	11.95	11.65	11.85	11.85	66,151
Feb 13, 2025	11.55	11.80	11.25	11.80	11.80	50,403
Feb 12, 2025	12.00	12.00	11.40	11.55	11.55	36,570
Feb 11, 2025	11.75	12.40	11.75	12.10	12.10	274,597
Feb 10, 2025	10.20	11.35	10.20	11.35	11.35	98,000
Feb 7, 2025	10.20	10.20	10.20	10.20	10.20	5,000
Feb 6, 2025	10.20	10.20	10.20	10.20	10.20	500
Feb 5, 2025	10.05	10.05	10.05	10.05	10.05	-
Feb 4, 2025	10.05	10.05	10.05	10.05	10.05	-
Feb 3, 2025	10.05	10.20	10.00	10.05	10.05	10,000
Jan 22, 2025	10.15	10.15	10.00	10.05	10.05	6,010
Jan 21, 2025	10.00	10.00	10.00	10.00	10.00	7,300
Jan 20, 2025	9.97	9.97	9.97	9.97	9.97	-
Jan 17, 2025	10.00	10.00	9.97	9.97	9.97	9,000
Jan 16, 2025	9.97	10.00	9.97	10.00	10.00	8,000
Jan 15, 2025	9.70	10.00	9.70	10.00	10.00	10,010
Jan 14, 2025	9.95	9.95	9.95	9.95	9.95	-
Jan 13, 2025	9.95	9.95	9.95	9.95	9.95	1,770
Jan 10, 2025	9.70	9.80	9.70	9.75	9.75	14,801
Jan 9, 2025	9.88	10.00	9.80	10.00	10.00	1,106
Jan 8, 2025	10.10	10.15	10.05	10.15	10.15	33,000
Jan 7, 2025	10.15	10.15	10.10	10.15	10.15	26,131
Jan 6, 2025	10.20	10.35	10.05	10.25	10.25	53,410
Jan 3, 2025	10.35	10.40	10.20	10.30	10.30	61,204
Jan 2, 2025	10.60	10.60	10.60	10.60	10.60	190
Dec 31, 2024	10.50	10.70	10.25	10.55	10.55	53,801
Dec 30, 2024	10.75	10.80	10.65	10.75	10.75	31,181
Dec 27, 2024	10.75	10.80	10.75	10.75	10.75	13,000
Dec 26, 2024	10.75	10.75	10.75	10.75	10.75	3,000
Dec 25, 2024	10.75	10.75	10.75	10.75	10.75	2
Dec 24, 2024	11.05	11.05	11.05	11.05	11.05	10
Dec 23, 2024	11.05	11.10	10.95	11.10	11.10	32,077
Dec 20, 2024	11.15	11.15	11.10	11.10	11.10	13,000
Dec 19, 2024	11.10	11.10	11.10	11.10	11.10	4
Dec 18, 2024	11.35	11.50	11.30	11.40	11.40	20,002
Dec 17, 2024	11.50	11.50	11.40	11.40	11.40	4,002
Dec 16, 2024	11.45	11.45	11.45	11.45	11.45	50
Dec 13, 2024	11.15	11.20	11.15	11.20	11.20	6,010
Dec 12, 2024	11.45	11.45	11.45	11.45	11.45	-
Dec 11, 2024	11.45	11.45	11.45	11.45	11.45	-
Dec 10, 2024	11.45	11.45	11.45	11.45	11.45	1,000
Dec 9, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 6, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 5, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 4, 2024	11.15	11.15	11.15	11.15	11.15	2
Dec 3, 2024	11.45	11.45	11.45	11.45	11.45	-
Dec 2, 2024	11.15	11.45	11.15	11.45	11.45	3,010
Nov 29, 2024	11.20	11.20	11.15	11.15	11.15	10,000
Nov 28, 2024	11.20	11.20	11.20	11.20	11.20	-
Nov 27, 2024	11.40	11.45	11.20	11.20	11.20	7,001
Nov 26, 2024	11.40	11.40	11.40	11.40	11.40	100
Nov 25, 2024	11.45	11.50	11.45	11.50	11.50	4,000
Nov 22, 2024	11.45	11.45	11.45	11.45	11.45	3,000
Nov 21, 2024	11.60	11.65	11.60	11.65	11.65	10
Nov 20, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 19, 2024	10.80	11.30	10.80	11.25	11.25	29,203
Nov 18, 2024	11.25	11.30	10.80	11.20	11.20	5,079,264
Nov 15, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 14, 2024	11.10	11.25	10.90	11.25	11.25	4,170,138
Nov 13, 2024	11.20	11.20	11.20	11.20	11.20	10
Nov 12, 2024	11.20	11.20	10.95	11.20	11.20	1,211
Nov 11, 2024	11.20	11.20	11.20	11.20	11.20	1
Nov 8, 2024	11.15	11.20	10.90	11.20	11.20	33,111
Nov 7, 2024	11.20	11.35	11.15	11.35	11.35	14,003
Nov 6, 2024	11.25	11.35	11.20	11.35	11.35	6,002
Nov 5, 2024	11.35	11.35	11.35	11.35	11.35	1
Nov 4, 2024	11.35	11.35	11.35	11.35	11.35	3
Nov 1, 2024	11.20	11.35	11.20	11.35	11.35	12,300
Oct 30, 2024	11.05	11.40	11.00	11.00	11.00	3,503
Oct 29, 2024	11.30	11.30	11.10	11.10	11.10	6,000
Oct 28, 2024	11.30	11.30	11.15	11.30	11.30	14,000
Oct 25, 2024	11.30	11.35	11.00	11.00	11.00	5,003
Oct 24, 2024	11.00	11.30	11.00	11.30	11.30	26,004
Oct 23, 2024	10.95	11.25	10.90	10.90	10.90	1,101
Oct 22, 2024	10.90	11.20	10.85	11.10	11.10	7,994
Oct 21, 2024	10.85	11.20	10.85	11.20	11.20	1,051
Oct 18, 2024	11.15	11.20	11.05	11.20	11.20	15,080
Oct 17, 2024	11.15	11.15	11.15	11.15	11.15	200
Oct 16, 2024	11.00	11.00	11.00	11.00	11.00	-
Oct 15, 2024	11.00	11.00	11.00	11.00	11.00	5,000
Oct 14, 2024	10.85	11.00	10.80	11.00	11.00	9,002
Oct 11, 2024	11.15	11.15	11.15	11.15	11.15	2
Oct 9, 2024	11.05	11.05	11.05	11.05	11.05	-
Oct 8, 2024	11.05	11.05	11.05	11.05	11.05	-
Oct 7, 2024	11.05	11.05	11.05	11.05	11.05	5,000
Oct 4, 2024	10.95	10.95	10.95	10.95	10.95	5,000
Oct 1, 2024	10.95	10.95	10.95	10.95	10.95	6
Sep 30, 2024	11.15	11.15	11.15	11.15	11.15	6
Sep 27, 2024	11.00	11.00	11.00	11.00	11.00	10,000
Sep 26, 2024	11.00	11.00	11.00	11.00	11.00	-
Sep 25, 2024	11.00	11.00	10.90	11.00	11.00	22,000
Sep 24, 2024	11.20	11.20	11.20	11.20	11.20	-
Sep 23, 2024	11.20	11.20	11.20	11.20	11.20	-
Sep 20, 2024	11.20	11.20	11.20	11.20	11.20	2
Sep 19, 2024	11.40	11.40	11.40	11.40	11.40	1,002
Sep 18, 2024	11.30	11.30	11.30	11.30	11.30	-
Sep 16, 2024	11.30	11.30	11.30	11.30	11.30	5,000
Sep 13, 2024	11.40	11.40	11.30	11.30	11.30	12,000
Sep 12, 2024	11.45	11.45	11.45	11.45	11.45	-
Sep 11, 2024	11.45	11.65	11.45	11.45	11.45	32,000
Sep 10, 2024	11.35	11.35	11.30	11.30	11.30	8,000
Sep 9, 2024	11.30	11.35	11.15	11.25	11.25	64,000
Sep 6, 2024	11.20	11.25	11.20	11.25	11.25	6,000
Sep 5, 2024	11.20	11.25	11.20	11.20	11.20	18,000
Sep 4, 2024	10.80	11.20	10.80	11.20	11.20	4,020
Sep 3, 2024	10.80	10.80	10.80	10.80	10.80	2,000
Sep 2, 2024	11.20	11.20	10.85	10.90	10.90	10,000
Aug 30, 2024	10.80	11.00	10.80	10.90	10.90	11,000
Aug 29, 2024	10.95	10.95	10.95	10.95	10.95	-
Aug 28, 2024	10.85	11.00	10.85	10.95	10.95	9,001
Aug 27, 2024	10.90	10.90	10.90	10.90	10.90	-
Aug 26, 2024	10.90	10.90	10.90	10.90	10.90	-
Aug 23, 2024	10.95	11.00	10.90	10.90	10.90	20,001
Aug 22, 2024	11.00	11.15	10.85	10.85	10.85	17,000
Aug 21, 2024	11.00	11.10	11.00	11.10	11.10	5,000
Aug 20, 2024	11.15	11.15	11.15	11.15	11.15	-
Aug 19, 2024	11.30	11.30	11.15	11.15	11.15	8,001
Aug 16, 2024	11.25	11.30	11.20	11.30	11.30	12,000
Aug 15, 2024	11.20	11.30	11.20	11.25	11.25	37,003
Aug 14, 2024	11.15	11.35	11.15	11.30	11.30	10,100
Aug 13, 2024	11.40	11.40	11.20	11.20	11.20	15,000
Aug 12, 2024	11.25	11.25	11.20	11.20	11.20	7,000
Aug 9, 2024	11.25	11.25	11.25	11.25	11.25	1
Aug 8, 2024	11.20	11.20	11.20	11.20	11.20	5,000
Aug 7, 2024	11.15	11.15	10.95	11.00	11.00	27,100
Aug 6, 2024	11.15	11.15	11.15	11.15	11.15	-
Aug 5, 2024	11.25	11.25	11.15	11.15	11.15	27,000
Aug 2, 2024	11.25	11.30	11.25	11.30	11.30	9,000
Aug 1, 2024	11.25	11.30	11.25	11.25	11.25	18,000
Jul 31, 2024	11.25	11.25	11.25	11.25	11.25	2,000
Jul 30, 2024	11.25	11.25	11.25	11.25	11.25	1,000
Jul 29, 2024	11.35	11.35	11.30	11.30	11.30	5,224
Jul 26, 2024	11.30	11.45	11.30	11.35	11.35	6,801
Jul 23, 2024	11.40	11.40	11.40	11.40	11.40	4,073
Jul 22, 2024	11.30	11.30	11.30	11.30	11.30	4,000
Jul 19, 2024	11.30	11.40	11.20	11.40	11.40	28,948
Jul 18, 2024	11.20	11.30	11.20	11.20	11.20	8,000
Jul 17, 2024	11.20	11.30	11.15	11.20	11.20	23,000
Jul 16, 2024	11.20	11.30	11.20	11.20	11.20	33,000
Jul 15, 2024	11.30	11.50	11.25	11.35	11.35	64,698
Jul 12, 2024	11.25	11.40	11.25	11.40	11.40	3,500
Jul 11, 2024	11.25	11.35	11.25	11.35	11.35	27,200
Jul 10, 2024	11.25	11.35	11.25	11.25	11.25	33,000
Jul 9, 2024	11.25	11.35	11.25	11.30	11.30	31,000
Jul 8, 2024	11.35	11.35	11.30	11.30	11.30	29,000
Jul 5, 2024	11.30	11.50	11.30	11.50	11.50	7,458
Jul 4, 2024	11.20	11.35	11.20	11.30	11.30	37,000
Jul 3, 2024	11.25	11.25	11.25	11.25	11.25	2,000
Jul 2, 2024	11.25	11.30	11.20	11.30	11.30	8,100
Jul 1, 2024	11.30	11.40	11.30	11.35	11.35	17,000
Jun 28, 2024	11.50	11.50	11.50	11.50	11.50	5,868
Jun 27, 2024	11.30	11.50	11.30	11.35	11.35	13,000
Jun 26, 2024	11.40	11.40	11.35	11.40	11.40	35,000
Jun 25, 2024	11.40	11.40	11.40	11.40	11.40	4,000
Jun 24, 2024	11.45	11.60	11.45	11.45	11.45	8,000
Jun 21, 2024	11.35	11.55	11.35	11.50	11.50	28,150
Jun 20, 2024	11.50	11.50	11.50	11.50	11.50	-
Jun 19, 2024	11.55	11.70	11.50	11.50	11.50	32,000
Jun 18, 2024	11.50	11.55	11.30	11.40	11.40	43,000
Jun 17, 2024	11.50	11.50	11.45	11.45	11.45	15,000
Jun 14, 2024	11.35	11.50	11.30	11.30	11.30	9,000
Jun 13, 2024	11.70	11.70	11.35	11.35	11.35	32,750
Jun 12, 2024	11.70	11.70	11.55	11.55	11.55	9,004
Jun 11, 2024	11.50	11.50	11.50	11.50	11.50	2,000
Jun 7, 2024	11.55	11.55	11.55	11.55	11.55	-
Jun 6, 2024	11.55	11.55	11.55	11.55	11.55	6,200
Jun 5, 2024	11.55	11.55	11.55	11.55	11.55	-
Jun 4, 2024	11.55	11.55	11.55	11.55	11.55	6
Jun 3, 2024	11.75	11.85	11.75	11.85	11.85	25,017
May 31, 2024	11.55	11.60	11.45	11.50	11.50	45,600
May 30, 2024	11.60	11.60	11.60	11.60	11.60	5,000
May 29, 2024	11.75	11.75	11.75	11.75	11.75	10,000
May 28, 2024	11.85	11.85	11.85	11.85	11.85	2,000
May 27, 2024	11.60	11.80	11.60	11.80	11.80	21,000
May 24, 2024	11.85	11.85	11.85	11.85	11.85	-
May 23, 2024	11.90	11.90	11.85	11.85	11.85	10,002
May 22, 2024	12.00	12.00	11.75	11.75	11.75	8,000
May 21, 2024	11.75	11.75	11.75	11.75	11.75	5,000
May 20, 2024	11.65	11.70	11.60	11.70	11.70	23,000
May 17, 2024	11.70	11.70	11.70	11.70	11.70	-
May 16, 2024	11.70	11.75	11.70	11.70	11.70	11,000
May 15, 2024	11.75	11.75	11.75	11.75	11.75	-
May 14, 2024	11.70	11.90	11.70	11.75	11.75	45,000
May 13, 2024	11.85	11.90	11.85	11.90	11.90	16,200
May 10, 2024	11.95	11.95	11.95	11.95	11.95	-
May 9, 2024	11.90	11.95	11.90	11.95	11.95	21,000
May 8, 2024	11.95	11.95	11.95	11.95	11.95	-
May 7, 2024	11.95	11.95	11.95	11.95	11.95	-
May 6, 2024	12.00	12.00	11.95	11.95	11.95	21,000
May 3, 2024	11.90	11.90	11.90	11.90	11.90	5,000
May 2, 2024	12.30	12.30	11.80	11.85	11.85	30,050
Apr 30, 2024	12.30	12.30	12.30	12.30	12.30	4
Apr 29, 2024	12.00	12.00	11.85	11.85	11.85	25,003
Apr 26, 2024	12.00	12.00	12.00	12.00	12.00	3,002
Apr 25, 2024	11.60	12.45	11.60	12.10	12.10	66,202
Apr 24, 2024	11.45	11.80	11.40	11.40	11.40	33,103
Apr 23, 2024	11.75	11.80	11.40	11.50	11.50	77,202
Apr 22, 2024	11.95	11.95	11.75	11.80	11.80	9,301
Apr 19, 2024	11.95	11.95	11.95	11.95	11.95	102
Apr 18, 2024	11.80	11.80	11.80	11.80	11.80	2,000
Apr 17, 2024	11.90	11.90	11.90	11.90	11.90	5,000
Apr 16, 2024	12.00	12.00	11.95	12.00	12.00	17,000
Apr 15, 2024	12.10	12.15	12.10	12.15	12.15	14,000
Apr 12, 2024	12.15	12.20	12.15	12.20	12.20	6,250
Apr 11, 2024	12.10	12.20	12.10	12.20	12.20	8,000
Apr 10, 2024	12.30	12.30	12.25	12.30	12.30	18,700
Apr 9, 2024	12.10	12.10	12.00	12.05	12.05	15,000
Apr 8, 2024	11.95	12.00	11.90	12.00	12.00	17,300
Apr 3, 2024	11.85	12.00	11.85	11.85	11.85	40,002
Apr 2, 2024	12.05	12.05	11.90	11.90	11.90	17,002
Apr 1, 2024	11.95	11.95	11.95	11.95	11.95	5,000
Mar 29, 2024	11.95	11.95	11.95	11.95	11.95	1,000
Mar 28, 2024	12.30	12.30	12.00	12.20	12.20	20,250
Mar 27, 2024	12.00	12.30	12.00	12.30	12.30	57,030
Mar 26, 2024	11.75	11.75	11.75	11.75	11.75	-
Mar 25, 2024	11.75	11.75	11.75	11.75	11.75	-
Mar 22, 2024	11.75	11.75	11.75	11.75	11.75	100
Mar 21, 2024	11.75	12.25	11.75	12.05	12.05	20,000
Mar 20, 2024	12.25	12.25	12.25	12.25	12.25	3,020
Mar 19, 2024	11.90	11.90	11.90	11.90	11.90	-
Mar 18, 2024	11.90	11.90	11.90	11.90	11.90	-
Mar 15, 2024	11.90	11.90	11.90	11.90	11.90	-
Mar 14, 2024	11.85	11.90	11.85	11.90	11.90	21,100
Mar 13, 2024	11.90	12.00	11.90	12.00	12.00	1,020
Mar 12, 2024	12.25	12.25	12.25	12.25	12.25	-
Mar 11, 2024	12.25	12.25	12.25	12.25	12.25	20
Mar 8, 2024	11.95	12.20	11.90	12.20	12.20	33,060
Mar 7, 2024	12.20	12.40	12.00	12.00	12.00	26,080
Mar 6, 2024	12.35	12.45	12.30	12.35	12.35	44,840
Mar 5, 2024	12.35	12.35	12.35	12.35	12.35	1,000
Mar 4, 2024	12.35	12.45	12.35	12.35	12.35	18,640
Mar 1, 2024	12.45	12.50	12.45	12.50	12.50	6,020
Feb 29, 2024	12.45	12.55	12.45	12.45	12.45	16,020
Feb 27, 2024	12.15	12.45	12.15	12.45	12.45	1,011
Feb 26, 2024	12.45	12.45	12.40	12.40	12.40	12,000

9957.TWO Yieh United Steel Corp.

6.67

+0.30%

600019.SS BAO IRON

6.72

+0.15%

2035.TWO Tang Eng Iron Works Co., Ltd.

32.50

-0.61%

5016.TWO Song Ho Industrial Co., Ltd.

27.95

+0.18%

2069.TW Yuen Chang Stainless Steel Co., Ltd.

18.65

-0.27%

5014.TWO Chain Chon Industrial Co., Ltd.

15.55

+0.97%

2025.TW Chien Shing Stainless Steel Co., Ltd.

19.30

-0.77%

2008.TW Kao Hsing Chang Iron & Steel Corp.

29.40

-0.17%

2012.TW Chun Yu Works & Co., Ltd.

26.90

+0.37%

2028.TW Wei Chih Steel Industrial Co., Ltd.

23.95

+1.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TM (1480.TWO)

Related Tickers