Taiwan - Delayed Quote TWD

TYC Brother Industrial Co., Ltd. (1522.TW)

Compare
63.00 +1.40 (+2.27%)
At close: 1:30:05 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 61.80 63.00 61.00 63.00 63.00 3,241,544
Dec 17, 2024 61.90 62.70 61.60 61.60 61.60 1,854,624
Dec 16, 2024 63.10 63.90 61.60 61.70 61.70 2,470,383
Dec 13, 2024 63.90 64.20 62.50 62.90 62.90 3,685,798
Dec 12, 2024 63.30 66.50 63.30 64.20 64.20 10,221,996
Dec 11, 2024 63.20 63.30 62.70 62.90 62.90 1,301,318
Dec 10, 2024 63.50 63.70 62.70 62.80 62.80 1,599,592
Dec 9, 2024 64.20 64.20 63.10 63.10 63.10 2,032,337
Dec 6, 2024 64.80 65.40 64.20 64.30 64.30 1,883,627
Dec 5, 2024 65.50 65.60 64.50 64.50 64.50 2,749,205
Dec 4, 2024 66.40 66.40 65.00 65.10 65.10 5,952,526
Dec 3, 2024 65.00 65.50 63.80 65.50 65.50 4,732,047
Dec 2, 2024 65.20 66.10 64.60 64.60 64.60 8,645,354
Nov 29, 2024 63.10 65.20 62.80 64.80 64.80 2,537,206
Nov 28, 2024 63.80 64.30 62.20 63.40 63.40 2,769,831
Nov 27, 2024 65.00 65.50 63.40 63.40 63.40 4,262,070
Nov 26, 2024 64.20 65.80 64.10 64.30 64.30 4,543,570
Nov 25, 2024 64.80 65.00 64.00 64.20 64.20 1,890,244
Nov 22, 2024 64.10 64.70 63.90 63.90 63.90 2,797,550
Nov 21, 2024 63.70 64.00 63.00 63.70 63.70 1,957,232
Nov 20, 2024 63.50 63.50 63.50 63.50 63.50 1,807,177
Nov 19, 2024 62.40 63.70 62.30 63.30 63.30 2,161,705
Nov 18, 2024 63.20 63.40 62.10 62.10 62.10 2,359,065
Nov 15, 2024 61.50 64.40 61.50 63.20 63.20 6,285,050
Nov 14, 2024 62.10 62.70 61.30 61.30 61.30 2,235,050
Nov 13, 2024 62.20 62.40 61.30 61.80 61.80 1,873,102
Nov 12, 2024 62.00 62.90 61.60 61.70 61.70 3,128,867
Nov 11, 2024 62.30 62.50 61.60 62.30 62.30 3,418,880
Nov 8, 2024 62.20 62.40 61.00 61.30 61.30 4,252,941
Nov 7, 2024 58.80 61.60 58.80 61.20 61.20 3,862,501
Nov 6, 2024 59.50 59.80 58.40 58.40 58.40 1,670,475
Nov 5, 2024 59.60 60.30 59.20 59.20 59.20 1,193,122
Nov 4, 2024 60.90 60.90 59.70 59.70 59.70 1,061,956
Nov 1, 2024 58.50 60.60 58.20 60.40 60.40 1,185,120
Oct 30, 2024 60.80 60.80 59.50 59.60 59.60 1,397,012
Oct 29, 2024 61.30 61.30 60.00 60.30 60.30 1,364,050
Oct 28, 2024 61.10 61.40 60.50 61.00 61.00 1,377,114
Oct 25, 2024 61.50 62.20 60.70 60.90 60.90 2,008,158
Oct 24, 2024 61.20 62.30 60.60 60.60 60.60 3,263,453
Oct 23, 2024 61.00 62.00 60.60 60.90 60.90 2,545,469
Oct 22, 2024 59.80 60.80 59.70 60.50 60.50 1,696,461
Oct 21, 2024 60.00 60.30 59.60 59.80 59.80 1,241,300
Oct 18, 2024 61.10 61.10 59.80 60.00 60.00 1,496,600
Oct 17, 2024 60.50 61.10 60.30 60.70 60.70 931,600
Oct 16, 2024 60.00 60.80 59.70 60.30 60.30 1,381,765
Oct 15, 2024 60.00 60.50 59.60 60.00 60.00 1,788,954
Oct 14, 2024 60.00 60.00 58.70 59.60 59.60 2,400,122
Oct 11, 2024 60.80 61.00 59.90 60.50 60.50 1,426,776
Oct 9, 2024 61.80 62.20 60.10 60.40 60.40 3,160,314
Oct 8, 2024 62.30 62.40 60.70 61.40 61.40 3,043,094
Oct 7, 2024 62.40 62.90 62.00 62.90 62.90 1,821,130
Oct 4, 2024 63.00 63.00 61.70 61.90 61.90 2,671,354
Oct 1, 2024 63.40 63.90 62.80 63.00 63.00 1,798,749
Sep 30, 2024 63.80 64.30 63.00 63.10 63.10 3,788,250
Sep 27, 2024 65.00 65.60 64.10 64.10 64.10 4,791,721
Sep 26, 2024 64.70 65.70 64.20 65.00 65.00 3,935,666
Sep 25, 2024 65.30 65.80 64.30 64.60 64.60 2,841,378
Sep 24, 2024 65.00 65.80 64.10 64.90 64.90 4,929,400
Sep 23, 2024 63.30 65.90 63.20 65.00 65.00 8,103,143
Sep 20, 2024 62.60 63.40 62.00 62.80 62.80 3,315,326
Sep 19, 2024 61.80 62.10 61.20 61.80 61.80 1,612,518
Sep 18, 2024 62.20 62.30 61.20 61.20 61.20 2,759,912
Sep 16, 2024 63.00 63.30 62.10 62.20 62.20 3,680,610
Sep 13, 2024 61.70 64.30 61.30 63.00 63.00 7,735,900
Sep 12, 2024 62.40 62.90 60.80 61.30 61.30 6,666,105
Sep 11, 2024 66.00 66.00 61.60 61.70 61.70 19,183,225
Sep 10, 2024 66.40 69.60 66.10 67.80 67.80 11,648,074
Sep 9, 2024 64.80 66.00 64.80 65.50 65.50 1,941,079
Sep 6, 2024 66.30 67.20 64.30 66.40 66.40 2,986,993
Sep 5, 2024 64.60 67.00 64.20 65.40 65.40 2,601,692
Sep 4, 2024 64.20 65.80 62.30 63.70 63.70 3,147,390
Sep 3, 2024 68.40 68.40 66.90 66.90 66.90 2,183,220
Sep 2, 2024 68.00 68.40 67.70 68.10 68.10 1,891,504
Aug 30, 2024 68.30 68.70 67.20 67.20 67.20 6,637,044
Aug 29, 2024 67.60 68.30 67.40 67.80 67.80 1,682,269
Aug 28, 2024 67.20 68.10 67.20 68.10 68.10 1,639,563
Aug 27, 2024 67.30 68.10 66.90 67.70 67.70 1,629,406
Aug 26, 2024 67.00 68.80 66.70 67.40 67.40 3,697,445
Aug 23, 2024 65.20 66.30 63.80 66.30 66.30 3,312,476
Aug 22, 2024 68.40 68.40 65.70 65.80 65.80 5,270,823
Aug 21, 2024 67.80 69.40 67.40 68.20 68.20 2,404,906
Aug 20, 2024 68.20 68.70 67.80 67.80 67.80 1,679,048
Aug 19, 2024 68.00 68.50 67.00 67.80 67.80 1,998,303
Aug 16, 2024 68.40 69.10 67.70 67.80 67.80 3,058,619
Aug 15, 2024 69.30 69.60 67.40 67.50 67.50 3,406,880
Aug 14, 2024 69.30 70.80 68.60 69.00 69.00 5,320,781
Aug 13, 2024 69.20 70.40 67.60 68.80 68.80 7,296,698
Aug 12, 2024 64.50 68.50 64.40 67.40 67.40 6,500,251
Aug 9, 2024 62.80 64.50 62.30 63.60 63.60 6,784,300
Aug 8, 2024 61.10 61.60 59.30 59.70 59.70 4,583,169
Aug 7, 2024 59.40 62.50 59.20 62.10 62.10 4,639,375
Aug 6, 2024 62.00 62.50 55.60 59.00 59.00 5,532,927
Aug 5, 2024 65.00 65.00 60.30 60.30 60.30 4,638,521
Aug 2, 2024 69.00 69.60 66.70 66.90 66.90 4,997,372
Aug 1, 2024 66.30 71.40 66.30 71.00 71.00 8,322,789
Jul 31, 2024 65.40 66.90 64.90 65.60 65.60 1,895,820
Jul 30, 2024 67.00 67.00 64.10 66.20 66.20 3,671,909
Jul 29, 2024 69.40 70.50 66.60 66.70 66.70 4,719,025
Jul 26, 2024 69.00 69.70 67.50 68.40 68.40 3,386,210
Jul 23, 2024 67.20 70.00 67.20 70.00 70.00 4,267,822
Jul 22, 2024 68.20 69.50 66.20 66.50 66.50 4,298,393
Jul 19, 2024 70.60 71.90 67.30 67.90 67.90 4,375,246
Jul 18, 2024 2.00 Dividend
Jul 18, 2024 70.00 70.90 68.30 70.20 70.20 3,734,870
Jul 17, 2024 72.10 72.90 70.80 72.00 70.00 6,338,719
Jul 16, 2024 71.50 72.20 70.80 71.30 69.32 3,236,006
Jul 15, 2024 70.80 72.50 70.30 70.80 68.83 4,300,113
Jul 12, 2024 70.50 71.20 70.20 70.50 68.54 2,168,324
Jul 11, 2024 70.60 71.20 70.10 70.60 68.64 3,151,580
Jul 10, 2024 67.80 71.30 67.80 69.90 67.96 4,288,174
Jul 9, 2024 68.10 68.50 67.00 67.70 65.82 3,688,830
Jul 8, 2024 71.50 71.80 68.10 68.10 66.21 7,646,647
Jul 5, 2024 71.40 71.70 70.40 71.40 69.42 3,792,246
Jul 4, 2024 71.50 71.90 70.80 71.40 69.42 2,762,270
Jul 3, 2024 71.50 72.30 71.00 71.10 69.13 4,131,408
Jul 2, 2024 70.90 72.00 70.60 70.70 68.74 4,138,859
Jul 1, 2024 71.70 72.30 70.40 71.20 69.22 4,839,448
Jun 28, 2024 71.40 73.50 71.30 71.60 69.61 6,162,954
Jun 27, 2024 72.20 72.60 70.60 70.70 68.74 5,332,081
Jun 26, 2024 73.60 74.90 72.60 72.60 70.58 7,202,042
Jun 25, 2024 72.00 73.00 69.60 72.90 70.88 8,360,997
Jun 24, 2024 72.80 73.50 71.50 71.80 69.81 7,943,557
Jun 21, 2024 70.80 72.30 70.30 71.90 69.90 5,083,099
Jun 20, 2024 70.80 72.80 70.10 70.80 68.83 9,345,038
Jun 19, 2024 69.50 74.30 69.30 70.40 68.44 22,314,459
Jun 18, 2024 68.30 69.30 67.70 68.80 66.89 6,886,929
Jun 17, 2024 69.00 69.20 67.40 67.90 66.01 4,677,116
Jun 14, 2024 66.80 69.60 66.50 68.30 66.40 10,330,551
Jun 13, 2024 69.00 69.90 66.70 66.90 65.04 17,155,474
Jun 12, 2024 67.50 71.00 66.50 70.60 68.64 31,493,481
Jun 11, 2024 66.00 70.60 65.60 66.80 64.94 15,375,997
Jun 7, 2024 65.50 68.20 64.90 66.20 64.36 14,978,222
Jun 6, 2024 65.30 66.50 64.00 65.50 63.68 10,477,851
Jun 5, 2024 65.10 66.40 63.70 66.10 64.26 11,027,986
Jun 4, 2024 63.30 66.00 63.30 64.50 62.71 8,228,847
Jun 3, 2024 64.30 64.50 63.30 63.40 61.64 2,996,297
May 31, 2024 65.30 66.20 62.80 63.80 62.03 8,462,014
May 30, 2024 64.40 65.40 63.30 64.50 62.71 4,872,667
May 29, 2024 65.10 66.50 64.40 64.40 62.61 10,177,101
May 28, 2024 62.90 65.50 62.80 64.90 63.10 14,135,892
May 27, 2024 60.10 62.60 59.90 62.40 60.67 6,175,536
May 24, 2024 59.00 60.60 58.30 59.80 58.14 3,570,284
May 23, 2024 62.00 62.40 59.20 59.20 57.56 7,975,974
May 22, 2024 63.30 64.40 61.80 62.10 60.37 7,184,524
May 21, 2024 61.20 63.70 60.90 63.40 61.64 9,680,629
May 20, 2024 62.00 62.70 60.40 60.90 59.21 8,474,624
May 17, 2024 63.20 63.30 61.50 61.50 59.79 10,044,601
May 16, 2024 63.90 64.80 62.40 63.20 61.44 12,031,874
May 15, 2024 64.10 68.50 62.90 63.90 62.13 35,545,053
May 14, 2024 65.80 67.30 62.40 63.90 62.13 58,125,197
May 13, 2024 60.30 64.10 56.00 64.10 62.32 43,129,548
May 10, 2024 58.30 58.30 58.30 58.30 56.68 5,864,747
May 9, 2024 51.90 54.00 51.90 53.00 51.53 9,531,579
May 8, 2024 50.90 51.70 50.40 51.40 49.97 1,849,705
May 7, 2024 50.80 51.20 49.70 50.40 49.00 1,634,310
May 6, 2024 51.50 51.70 50.60 50.80 49.39 1,746,862
May 3, 2024 52.10 52.40 51.00 51.20 49.78 2,428,200
May 2, 2024 49.95 52.40 49.50 51.70 50.26 4,876,930
Apr 30, 2024 51.10 52.40 50.20 50.20 48.81 5,356,220
Apr 29, 2024 50.20 51.70 49.50 50.80 49.39 6,169,539
Apr 26, 2024 48.70 49.80 48.15 48.60 47.25 3,020,264
Apr 25, 2024 48.50 49.35 48.00 48.20 46.86 1,966,420
Apr 24, 2024 48.65 49.95 48.45 48.85 47.49 2,175,407
Apr 23, 2024 49.60 49.60 47.80 48.05 46.72 1,542,505
Apr 22, 2024 49.65 50.30 48.20 48.25 46.91 1,821,223
Apr 19, 2024 51.10 51.10 48.25 49.80 48.42 2,830,149
Apr 18, 2024 51.80 52.30 51.00 51.10 49.68 2,096,809
Apr 17, 2024 52.20 52.80 51.20 51.30 49.88 2,476,300
Apr 16, 2024 54.00 54.00 51.00 51.70 50.26 3,892,311
Apr 15, 2024 53.90 56.10 53.60 54.00 52.50 4,757,481
Apr 12, 2024 53.70 54.50 53.00 53.90 52.40 4,876,127
Apr 11, 2024 56.60 56.60 53.50 53.70 52.21 7,243,240
Apr 10, 2024 58.70 58.70 56.90 57.50 55.90 5,005,771
Apr 9, 2024 59.50 60.70 57.70 58.20 56.58 6,279,646
Apr 8, 2024 58.70 60.40 58.20 59.50 57.85 6,148,542
Apr 3, 2024 59.00 59.90 57.30 58.50 56.88 6,815,472
Apr 2, 2024 60.30 61.50 59.00 59.10 57.46 23,984,764
Apr 1, 2024 54.00 59.40 53.60 59.40 57.75 16,629,455
Mar 29, 2024 54.80 54.80 52.30 53.40 51.92 5,794,000
Mar 28, 2024 52.40 55.00 51.80 54.00 52.50 20,077,529
Mar 27, 2024 50.70 52.90 49.85 52.10 50.65 8,931,860
Mar 26, 2024 50.80 51.70 49.80 50.20 48.81 7,038,096
Mar 25, 2024 49.85 51.30 49.80 51.00 49.58 6,084,206
Mar 22, 2024 49.45 50.10 48.55 49.80 48.42 4,416,098
Mar 21, 2024 51.20 51.20 49.40 49.65 48.27 4,206,130
Mar 20, 2024 51.40 51.50 49.50 50.10 48.71 8,117,110
Mar 19, 2024 51.00 51.30 49.15 50.70 49.29 10,902,371
Mar 18, 2024 47.10 50.50 46.70 50.40 49.00 15,100,581
Mar 15, 2024 47.00 48.25 46.25 46.60 45.31 7,209,587
Mar 14, 2024 46.80 47.60 46.30 46.35 45.06 4,744,230
Mar 13, 2024 47.80 47.85 46.05 46.35 45.06 6,646,422
Mar 12, 2024 44.70 48.55 44.70 47.50 46.18 10,774,783
Mar 11, 2024 44.65 45.75 44.20 44.75 43.51 3,876,966
Mar 8, 2024 46.70 46.95 44.30 44.30 43.07 7,615,472
Mar 7, 2024 48.80 48.80 46.05 46.05 44.77 8,642,579
Mar 6, 2024 48.60 49.70 47.85 48.35 47.01 7,056,059
Mar 5, 2024 51.10 51.10 48.35 48.60 47.25 14,094,546
Mar 4, 2024 51.20 51.50 49.80 51.20 49.78 8,654,989
Mar 1, 2024 50.90 52.00 49.50 50.80 49.39 15,996,280
Feb 29, 2024 51.70 53.00 48.50 50.60 49.19 70,567,822
Feb 27, 2024 46.95 50.50 46.45 50.50 49.10 23,769,105
Feb 26, 2024 44.80 46.20 44.65 45.95 44.67 11,682,999
Feb 23, 2024 45.45 45.50 44.20 44.20 42.97 4,953,320
Feb 22, 2024 44.60 45.30 43.50 45.00 43.75 9,677,277
Feb 21, 2024 43.75 44.80 43.70 43.90 42.68 4,273,189
Feb 20, 2024 44.40 45.35 43.45 43.55 42.34 10,293,885
Feb 19, 2024 43.30 44.35 42.60 44.20 42.97 8,200,118
Feb 16, 2024 43.00 44.45 42.70 43.05 41.85 11,849,220
Feb 15, 2024 41.10 42.50 40.50 42.40 41.22 8,578,984
Feb 5, 2024 39.90 40.40 39.45 40.05 38.94 2,126,623
Feb 2, 2024 39.60 39.70 39.10 39.70 38.60 1,506,700
Feb 1, 2024 39.50 39.60 39.25 39.40 38.31 946,443
Jan 31, 2024 39.20 39.45 39.15 39.40 38.31 1,192,330
Jan 30, 2024 39.25 39.35 39.05 39.20 38.11 979,484
Jan 29, 2024 39.00 39.40 38.60 39.25 38.16 1,206,358
Jan 26, 2024 39.20 39.80 38.60 39.00 37.92 2,733,200
Jan 25, 2024 38.25 39.45 38.20 38.85 37.77 3,521,789
Jan 24, 2024 37.75 38.70 37.55 38.15 37.09 2,355,750
Jan 23, 2024 37.20 37.95 37.20 37.70 36.65 1,457,225
Jan 22, 2024 37.20 37.45 37.10 37.20 36.17 872,534
Jan 19, 2024 37.25 37.45 36.95 37.10 36.07 899,781
Jan 18, 2024 37.00 37.55 36.90 37.05 36.02 1,238,000
Jan 17, 2024 38.15 38.35 37.35 37.35 36.31 1,822,465
Jan 16, 2024 38.45 38.55 37.90 38.15 37.09 1,571,406
Jan 15, 2024 38.35 38.65 38.25 38.35 37.28 1,180,665
Jan 12, 2024 38.90 38.95 38.20 38.20 37.14 1,275,116
Jan 11, 2024 38.60 39.20 38.00 38.90 37.82 3,709,128
Jan 10, 2024 39.20 39.85 39.00 39.45 38.35 1,412,733
Jan 9, 2024 39.45 39.70 39.10 39.35 38.26 1,170,302
Jan 8, 2024 40.10 40.20 39.30 39.30 38.21 1,344,700
Jan 5, 2024 40.30 40.50 39.80 39.80 38.69 1,674,010
Jan 4, 2024 40.65 40.65 40.20 40.25 39.13 1,436,046
Jan 3, 2024 40.40 40.85 40.10 40.65 39.52 1,395,292
Jan 2, 2024 40.80 40.95 40.35 40.40 39.28 2,339,161
Dec 29, 2023 39.80 40.60 39.80 40.50 39.38 2,818,684
Dec 28, 2023 39.90 40.05 39.70 39.75 38.65 1,915,590
Dec 27, 2023 40.15 40.25 39.65 39.75 38.65 2,477,415
Dec 26, 2023 39.90 40.30 39.90 40.00 38.89 1,433,009
Dec 25, 2023 40.55 40.60 39.80 39.80 38.69 2,077,087
Dec 22, 2023 41.20 41.40 40.30 40.30 39.18 2,791,443
Dec 21, 2023 41.70 41.85 40.95 41.00 39.86 3,260,297
Dec 20, 2023 42.30 42.60 41.70 41.95 40.78 3,558,269
Dec 19, 2023 42.85 42.90 41.85 42.05 40.88 3,663,810
Dec 18, 2023 43.80 44.10 42.25 42.50 41.32 5,338,239

Related Tickers

1524.TW Gordon Auto Body Parts Co., Ltd.
38.60
+0.92%
 
1319.TW Tong Yang Industry Co., Ltd.
116.00
+2.20%
 
1536.TW Hota Industrial Mfg. Co., Ltd.
63.30
-3.51%
 
6605.TW Depo Auto Parts Industrial Co., Ltd.
222.00
+0.68%
 
6279.TWO Hu Lane Associate Inc.
179.00
+1.42%
 
1526.TW Sun Race Sturmey-Archer Corporation
24.10
-1.83%
 
2228.TW Iron Force Industrial Co., Ltd.
100.50
+0.50%
 
2497.TW E-Lead Electronic Co., Ltd.
60.20
+0.17%
 
2105.TW Cheng Shin Rubber Ind. Co., Ltd.
50.30
+1.72%
 
3552.TWO Tung Thih Electronic Co., Ltd.
93.50
-0.32%