Taiwan - Delayed Quote TWD

Right Way Industrial Co.,Ltd (1506.TW)

Compare
12.90 -0.05 (-0.39%)
At close: December 18 at 1:30:36 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 13.00 13.00 12.75 12.90 12.90 93,200
Dec 17, 2024 13.00 13.00 12.80 12.95 12.95 41,534
Dec 16, 2024 13.15 13.15 12.50 13.00 13.00 62,706
Dec 13, 2024 13.40 13.40 13.00 13.15 13.15 85,012
Dec 12, 2024 13.05 13.15 13.05 13.05 13.05 41,000
Dec 11, 2024 13.10 13.20 13.00 13.00 13.00 92,065
Dec 10, 2024 13.35 13.35 13.05 13.25 13.25 79,297
Dec 9, 2024 13.45 13.45 13.00 13.40 13.40 106,010
Dec 6, 2024 13.40 13.60 13.25 13.50 13.50 49,000
Dec 5, 2024 13.50 13.60 13.25 13.60 13.60 73,000
Dec 4, 2024 13.30 13.50 13.20 13.50 13.50 64,100
Dec 3, 2024 12.95 13.35 12.95 13.30 13.30 39,000
Dec 2, 2024 13.30 13.30 13.20 13.30 13.30 38,001
Nov 29, 2024 13.35 13.35 13.15 13.30 13.30 94,082
Nov 28, 2024 13.45 13.45 13.00 13.35 13.35 162,000
Nov 27, 2024 13.70 13.70 13.40 13.45 13.45 129,070
Nov 26, 2024 14.05 14.05 13.65 13.65 13.65 175,559
Nov 25, 2024 14.00 14.30 13.75 14.15 14.15 625,420
Nov 22, 2024 13.15 14.00 13.05 14.00 14.00 776,559
Nov 21, 2024 12.60 12.75 12.25 12.75 12.75 308,520
Nov 20, 2024 12.30 12.30 12.30 12.30 12.30 127,175
Nov 19, 2024 11.65 12.50 11.65 12.45 12.45 216,035
Nov 18, 2024 12.90 12.90 12.50 12.50 12.50 227,140
Nov 15, 2024 13.00 13.05 12.80 13.00 13.00 92,002
Nov 14, 2024 13.40 13.40 13.00 13.00 13.00 186,011
Nov 13, 2024 13.35 13.40 13.30 13.40 13.40 46,022
Nov 12, 2024 13.50 13.70 13.35 13.70 13.70 108,000
Nov 11, 2024 13.75 13.75 13.35 13.70 13.70 93,171
Nov 8, 2024 13.80 13.80 13.50 13.70 13.70 152,010
Nov 7, 2024 13.40 13.80 13.40 13.80 13.80 206,330
Nov 6, 2024 13.30 13.40 13.25 13.35 13.35 94,140
Nov 5, 2024 13.40 13.40 13.30 13.40 13.40 194,067
Nov 4, 2024 13.55 13.55 13.35 13.40 13.40 144,303
Nov 1, 2024 13.55 13.55 13.35 13.55 13.55 119,350
Oct 30, 2024 13.75 13.75 13.45 13.65 13.65 136,001
Oct 29, 2024 14.00 14.00 13.40 13.75 13.75 235,053
Oct 28, 2024 14.15 14.15 13.70 14.00 14.00 264,010
Oct 25, 2024 14.00 14.05 13.75 14.00 14.00 184,212
Oct 24, 2024 14.00 14.00 13.70 14.00 14.00 226,180
Oct 23, 2024 14.05 14.10 13.90 14.00 14.00 181,001
Oct 22, 2024 13.95 14.00 13.90 13.90 13.90 69,000
Oct 21, 2024 14.00 14.05 13.90 14.00 14.00 119,001
Oct 18, 2024 14.00 14.15 13.90 14.00 14.00 310,055
Oct 17, 2024 14.20 14.20 14.00 14.05 14.05 190,706
Oct 16, 2024 14.40 14.40 13.95 14.00 14.00 521,195
Oct 15, 2024 14.45 14.45 14.30 14.40 14.40 265,044
Oct 14, 2024 14.90 14.90 14.35 14.50 14.50 262,790
Oct 11, 2024 14.80 14.80 14.55 14.55 14.55 281,435
Oct 9, 2024 15.00 15.05 14.60 14.60 14.60 405,090
Oct 8, 2024 15.15 15.15 14.95 15.00 15.00 209,008
Oct 7, 2024 15.15 15.20 15.00 15.15 15.15 283,017
Oct 4, 2024 15.35 15.35 15.05 15.20 15.20 105,000
Oct 1, 2024 15.35 15.35 15.20 15.20 15.20 64,000
Sep 30, 2024 15.35 15.40 15.30 15.35 15.35 85,050
Sep 27, 2024 15.20 15.35 15.10 15.30 15.30 188,000
Sep 26, 2024 15.45 15.45 15.20 15.20 15.20 101,015
Sep 25, 2024 15.50 15.50 15.20 15.40 15.40 151,657
Sep 24, 2024 15.30 15.50 15.20 15.50 15.50 233,600
Sep 23, 2024 15.40 15.55 15.20 15.30 15.30 146,156
Sep 20, 2024 15.35 15.40 15.20 15.20 15.20 180,009
Sep 19, 2024 15.20 15.35 15.20 15.35 15.35 49,000
Sep 18, 2024 15.35 15.35 15.20 15.20 15.20 59,001
Sep 16, 2024 15.40 15.40 15.25 15.35 15.35 106,002
Sep 13, 2024 15.10 15.30 15.10 15.30 15.30 61,011
Sep 12, 2024 15.20 15.20 15.00 15.15 15.15 266,016
Sep 11, 2024 15.05 15.20 15.00 15.20 15.20 107,000
Sep 10, 2024 15.20 15.35 14.95 15.20 15.20 262,649
Sep 9, 2024 15.45 15.45 15.05 15.25 15.25 173,000
Sep 6, 2024 15.20 15.50 15.15 15.50 15.50 167,000
Sep 5, 2024 15.25 15.50 15.15 15.15 15.15 136,111
Sep 4, 2024 15.60 15.60 15.10 15.15 15.15 325,209
Sep 3, 2024 16.05 16.05 15.70 15.95 15.95 119,101
Sep 2, 2024 15.80 16.20 15.80 15.95 15.95 192,002
Aug 30, 2024 15.35 16.10 15.35 15.75 15.75 259,001
Aug 29, 2024 15.20 15.50 15.20 15.35 15.35 222,155
Aug 28, 2024 15.25 15.30 15.10 15.20 15.20 124,002
Aug 27, 2024 15.20 15.30 15.20 15.30 15.30 72,000
Aug 26, 2024 15.40 15.40 15.15 15.40 15.40 187,318
Aug 23, 2024 15.40 15.50 15.10 15.40 15.40 145,002
Aug 22, 2024 15.40 15.50 15.25 15.40 15.40 110,006
Aug 21, 2024 15.35 15.45 15.25 15.45 15.45 167,000
Aug 20, 2024 15.65 15.65 15.30 15.40 15.40 196,000
Aug 19, 2024 15.35 15.40 15.15 15.40 15.40 211,063
Aug 16, 2024 15.10 15.30 15.10 15.15 15.15 134,030
Aug 15, 2024 15.35 15.35 14.95 15.10 15.10 194,167
Aug 14, 2024 15.25 15.35 15.00 15.20 15.20 391,201
Aug 13, 2024 15.55 15.55 15.20 15.25 15.25 172,000
Aug 12, 2024 15.30 15.65 15.30 15.50 15.50 184,000
Aug 9, 2024 15.30 15.45 15.10 15.30 15.30 348,398
Aug 8, 2024 15.25 15.45 15.15 15.20 15.20 241,000
Aug 7, 2024 15.30 15.90 14.95 15.75 15.75 247,120
Aug 6, 2024 15.45 15.50 14.55 15.25 15.25 567,382
Aug 5, 2024 16.65 16.65 15.05 15.35 15.35 1,117,001
Aug 2, 2024 16.95 16.95 16.60 16.70 16.70 283,000
Aug 1, 2024 16.80 17.10 16.75 17.05 17.05 327,023
Jul 31, 2024 17.10 17.10 16.70 16.75 16.75 107,050
Jul 30, 2024 16.90 16.90 16.60 16.80 16.80 329,029
Jul 29, 2024 16.80 17.30 16.05 16.95 16.95 1,729,000
Jul 26, 2024 16.50 16.85 16.40 16.75 16.75 279,000
Jul 23, 2024 17.20 17.30 16.75 16.75 16.75 242,148
Jul 22, 2024 16.80 17.10 16.75 16.95 16.95 437,200
Jul 19, 2024 17.40 17.55 16.95 17.10 17.10 590,010
Jul 18, 2024 17.70 17.70 17.35 17.50 17.50 513,065
Jul 17, 2024 17.80 17.90 17.50 17.65 17.65 389,574
Jul 16, 2024 17.90 17.90 17.50 17.80 17.80 352,077
Jul 15, 2024 18.05 18.30 17.75 17.90 17.90 556,010
Jul 12, 2024 17.90 18.25 17.75 18.05 18.05 855,017
Jul 11, 2024 17.30 18.70 17.30 18.00 18.00 1,979,038
Jul 10, 2024 17.30 17.55 17.30 17.50 17.50 917,300
Jul 9, 2024 17.45 17.45 17.10 17.30 17.30 351,850
Jul 8, 2024 17.25 17.50 17.10 17.45 17.45 799,002
Jul 5, 2024 16.95 17.40 16.90 17.25 17.25 1,277,030
Jul 4, 2024 17.00 17.00 16.70 16.85 16.85 322,000
Jul 3, 2024 17.05 17.05 16.85 16.90 16.90 307,001
Jul 2, 2024 17.00 17.00 16.90 17.00 17.00 250,656
Jul 1, 2024 17.25 17.25 17.00 17.00 17.00 380,169
Jun 28, 2024 17.05 17.25 16.90 17.15 17.15 883,377
Jun 27, 2024 16.85 17.95 16.85 17.40 17.40 2,184,800
Jun 26, 2024 16.40 16.45 16.30 16.45 16.45 1,707,420
Jun 25, 2024 16.40 16.45 16.35 16.40 16.40 251,002
Jun 24, 2024 16.50 16.50 16.40 16.40 16.40 249,115
Jun 21, 2024 16.65 16.65 16.50 16.55 16.55 176,004
Jun 20, 2024 16.55 16.65 16.50 16.50 16.50 368,002
Jun 19, 2024 16.40 16.65 16.40 16.50 16.50 179,000
Jun 18, 2024 16.75 16.75 16.40 16.55 16.55 200,200
Jun 17, 2024 16.70 16.75 16.45 16.75 16.75 237,812
Jun 14, 2024 16.55 16.70 16.50 16.65 16.65 167,092
Jun 13, 2024 16.80 16.90 16.35 16.55 16.55 433,100
Jun 12, 2024 17.10 17.10 16.75 16.95 16.95 252,000
Jun 11, 2024 16.90 17.10 16.85 17.05 17.05 520,002
Jun 7, 2024 16.70 16.95 16.65 16.90 16.90 147,067
Jun 6, 2024 17.00 17.00 16.70 16.75 16.75 288,011
Jun 5, 2024 16.55 16.95 16.55 16.95 16.95 316,079
Jun 4, 2024 16.90 16.90 16.55 16.55 16.55 268,124
Jun 3, 2024 16.85 16.95 16.70 16.90 16.90 338,133
May 31, 2024 16.90 16.95 16.85 16.95 16.95 194,000
May 30, 2024 16.85 17.00 16.85 16.95 16.95 370,592
May 29, 2024 16.80 16.95 16.60 16.95 16.95 477,028
May 28, 2024 16.50 16.95 16.45 16.85 16.85 625,003
May 27, 2024 16.40 16.60 16.40 16.55 16.55 237,044
May 24, 2024 16.50 16.50 16.40 16.50 16.50 53,000
May 23, 2024 16.55 16.55 16.45 16.55 16.55 126,000
May 22, 2024 16.55 16.60 16.35 16.60 16.60 182,471
May 21, 2024 16.50 16.55 16.30 16.55 16.55 237,097
May 20, 2024 16.45 16.45 16.20 16.35 16.35 146,000
May 17, 2024 16.35 16.50 16.35 16.45 16.45 96,147
May 16, 2024 16.60 16.60 16.35 16.35 16.35 130,520
May 15, 2024 16.30 16.40 16.25 16.30 16.30 245,001
May 14, 2024 16.55 16.55 16.30 16.35 16.35 155,001
May 13, 2024 16.50 16.55 16.20 16.55 16.55 260,002
May 10, 2024 16.50 16.50 16.35 16.50 16.50 167,706
May 9, 2024 16.25 16.55 16.25 16.45 16.45 105,000
May 8, 2024 16.50 16.55 16.35 16.45 16.45 154,431
May 7, 2024 16.75 16.85 16.50 16.50 16.50 210,706
May 6, 2024 16.85 16.95 16.70 16.75 16.75 188,003
May 3, 2024 16.90 16.95 16.75 16.80 16.80 228,002
May 2, 2024 16.80 17.00 16.70 16.90 16.90 601,000
Apr 30, 2024 16.35 16.90 16.35 16.80 16.80 436,536
Apr 29, 2024 16.50 16.55 16.25 16.45 16.45 171,200
Apr 26, 2024 16.30 16.40 16.10 16.40 16.40 160,464
Apr 25, 2024 16.20 16.20 16.05 16.15 16.15 90,188
Apr 24, 2024 16.25 16.25 15.95 16.15 16.15 283,000
Apr 23, 2024 16.20 16.30 16.15 16.25 16.25 112,001
Apr 22, 2024 16.15 16.25 16.00 16.20 16.20 271,001
Apr 19, 2024 16.35 16.45 16.05 16.15 16.15 420,500
Apr 18, 2024 16.35 16.45 16.20 16.40 16.40 201,271
Apr 17, 2024 16.35 16.45 16.20 16.35 16.35 260,316
Apr 16, 2024 16.65 16.65 16.20 16.30 16.30 500,000
Apr 15, 2024 16.90 17.05 16.55 16.65 16.65 851,144
Apr 12, 2024 16.10 17.15 16.10 17.00 17.00 1,581,475
Apr 11, 2024 16.05 16.10 16.05 16.10 16.10 158,119
Apr 10, 2024 16.10 16.10 16.00 16.05 16.05 229,012
Apr 9, 2024 16.05 16.15 16.00 16.10 16.10 276,047
Apr 8, 2024 16.00 16.15 16.00 16.05 16.05 275,402
Apr 3, 2024 16.00 16.00 15.90 16.00 16.00 121,010
Apr 2, 2024 16.05 16.05 15.90 16.05 16.05 147,011
Apr 1, 2024 16.00 16.10 15.95 16.05 16.05 205,031
Mar 29, 2024 16.05 16.10 16.00 16.05 16.05 78,000
Mar 28, 2024 16.00 16.10 15.95 16.05 16.05 133,094
Mar 27, 2024 16.15 16.20 16.00 16.00 16.00 160,414
Mar 26, 2024 16.05 16.15 15.90 16.05 16.05 204,011
Mar 25, 2024 16.05 16.10 15.90 16.05 16.05 68,272
Mar 22, 2024 15.90 16.25 15.90 16.05 16.05 232,000
Mar 21, 2024 16.00 16.00 15.90 15.90 15.90 103,088
Mar 20, 2024 16.15 16.20 15.85 15.95 15.95 139,002
Mar 19, 2024 16.00 16.00 15.90 16.00 16.00 123,161
Mar 18, 2024 16.00 16.10 15.90 16.00 16.00 134,000
Mar 15, 2024 16.05 16.05 15.90 16.00 16.00 172,081
Mar 14, 2024 16.00 16.15 15.95 16.10 16.10 132,890
Mar 13, 2024 16.20 16.20 16.00 16.00 16.00 489,706
Mar 12, 2024 16.40 16.40 16.10 16.30 16.30 248,108
Mar 11, 2024 16.20 16.50 16.10 16.50 16.50 93,010
Mar 8, 2024 16.20 16.35 16.05 16.35 16.35 332,155
Mar 7, 2024 16.30 16.40 16.20 16.35 16.35 239,111
Mar 6, 2024 16.45 16.45 16.20 16.40 16.40 122,003
Mar 5, 2024 16.40 16.45 16.15 16.45 16.45 484,115
Mar 4, 2024 16.65 16.65 16.20 16.45 16.45 359,067
Mar 1, 2024 16.40 16.65 16.15 16.60 16.60 277,231
Feb 29, 2024 16.30 16.75 16.30 16.45 16.45 270,042
Feb 27, 2024 16.55 16.55 16.20 16.20 16.20 277,080
Feb 26, 2024 16.70 16.75 16.35 16.45 16.45 335,267
Feb 23, 2024 16.75 16.85 16.60 16.75 16.75 199,377
Feb 22, 2024 17.15 17.15 16.50 16.75 16.75 405,243
Feb 21, 2024 17.35 17.45 16.40 17.15 17.15 1,812,128
Feb 20, 2024 16.25 17.65 16.20 17.65 17.65 2,524,236
Feb 19, 2024 16.25 16.40 16.00 16.05 16.05 405,395
Feb 16, 2024 16.15 16.50 16.15 16.45 16.45 106,200
Feb 15, 2024 16.30 16.45 15.95 16.45 16.45 137,000
Feb 5, 2024 16.10 16.35 15.85 16.35 16.35 184,010
Feb 2, 2024 16.35 16.35 16.10 16.15 16.15 65,000
Feb 1, 2024 16.10 16.40 16.05 16.35 16.35 101,854
Jan 31, 2024 16.10 16.40 16.05 16.20 16.20 80,000
Jan 30, 2024 16.20 16.40 16.00 16.40 16.40 77,190
Jan 29, 2024 16.05 16.50 16.05 16.50 16.50 34,828
Jan 26, 2024 16.50 16.50 16.25 16.45 16.45 60,000
Jan 25, 2024 16.30 16.30 16.25 16.30 16.30 11,005
Jan 24, 2024 16.40 16.40 16.20 16.40 16.40 20,000
Jan 23, 2024 16.00 16.45 15.85 16.45 16.45 118,003
Jan 22, 2024 16.00 16.10 15.85 16.10 16.10 112,117
Jan 19, 2024 16.00 16.20 15.85 16.10 16.10 87,000
Jan 18, 2024 16.50 16.50 16.00 16.10 16.10 197,001
Jan 17, 2024 16.35 16.50 16.20 16.45 16.45 156,533
Jan 16, 2024 16.75 16.75 16.30 16.55 16.55 199,000
Jan 15, 2024 17.15 17.15 16.60 16.80 16.80 75,001
Jan 12, 2024 16.80 16.80 16.65 16.75 16.75 68,000
Jan 11, 2024 16.95 16.95 16.60 16.80 16.80 152,004
Jan 10, 2024 17.00 17.00 16.75 16.95 16.95 33,000
Jan 9, 2024 17.10 17.10 16.75 17.00 17.00 126,000
Jan 8, 2024 17.05 17.05 16.90 17.00 17.00 134,000
Jan 5, 2024 16.90 17.00 16.85 17.00 17.00 90,000
Jan 4, 2024 17.25 17.25 16.90 17.00 17.00 79,000
Jan 3, 2024 17.00 17.00 16.95 17.00 17.00 26,000
Jan 2, 2024 16.95 17.10 16.95 17.10 17.10 78,000
Dec 29, 2023 17.15 17.15 16.90 17.15 17.15 60,190
Dec 28, 2023 17.15 17.15 16.75 17.15 17.15 178,001
Dec 27, 2023 17.50 17.50 16.80 17.15 17.15 255,017
Dec 26, 2023 17.35 17.35 17.10 17.30 17.30 128,000
Dec 25, 2023 16.85 17.35 16.65 17.35 17.35 185,187
Dec 22, 2023 16.80 16.80 16.65 16.75 16.75 77,000
Dec 21, 2023 17.10 17.10 16.65 16.75 16.75 119,031
Dec 20, 2023 16.95 17.05 16.80 17.05 17.05 155,200
Dec 19, 2023 17.20 17.20 16.75 16.95 16.95 174,000
Dec 18, 2023 17.30 17.30 17.00 17.15 17.15 176,001

Related Tickers

1526.TW Sun Race Sturmey-Archer Corporation
24.10
-1.83%
 
1512.TW Jui Li Enterprise Co., Ltd.
6.60
+0.76%
 
1521.TW Ta Yih Industrial Co., Ltd.
30.00
-1.64%
 
2115.TW Luhai Holding Corp.
30.70
-0.32%
 
2109.TW Hwa Fong Rubber Industrial Co., Ltd.
18.25
+0.27%
 
1339.TW Y.C.C. Parts Mfg. Co., Ltd.
55.00
+0.36%
 
1525.TW Kian Shen Corporation
61.80
-0.64%
 
1568.TW Tsang Yow Industrial Co.,Ltd.
27.05
+0.56%
 
2102.TW Federal Corporation
19.10
+0.26%
 
8107.TWO Tayih Kenmos Auto parts Co., Ltd.
19.90
+0.51%