Taiwan - Delayed Quote TWD

CHANG TYPE Industrial Co., Ltd. (1541.TW)

25.80

-0.30

(-1.15%)

At close: January 17 at 1:30:02 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	26.00	26.00	25.80	25.80	25.80	7,010
Jan 16, 2025	26.20	26.40	26.00	26.10	26.10	26,000
Jan 15, 2025	24.70	25.50	24.70	25.35	25.35	24,000
Jan 14, 2025	24.40	24.60	24.40	24.60	24.60	2,000
Jan 13, 2025	25.10	25.10	24.20	24.25	24.25	18,400
Jan 10, 2025	25.35	25.85	25.10	25.10	25.10	20,000
Jan 9, 2025	26.95	26.95	25.10	25.35	25.35	56,000
Jan 8, 2025	26.95	27.00	26.75	26.90	26.90	18,000
Jan 7, 2025	27.55	27.55	27.30	27.30	27.30	8,000
Jan 6, 2025	27.40	27.50	27.40	27.50	27.50	3,000
Jan 3, 2025	27.25	27.40	27.25	27.40	27.40	4,000
Jan 2, 2025	27.40	27.45	27.35	27.45	27.45	13,000
Dec 31, 2024	27.55	27.60	27.25	27.35	27.35	9,000
Dec 30, 2024	27.60	28.05	27.55	28.05	28.05	5,000
Dec 27, 2024	27.55	27.55	27.55	27.55	27.55	-
Dec 26, 2024	27.90	28.35	27.55	27.55	27.55	16,001
Dec 25, 2024	27.75	27.75	27.45	27.45	27.45	8,198
Dec 24, 2024	27.40	27.40	27.40	27.40	27.40	4,000
Dec 23, 2024	27.20	27.70	27.20	27.70	27.70	2,000
Dec 20, 2024	27.05	27.25	27.05	27.20	27.20	11,000
Dec 19, 2024	27.25	27.50	27.25	27.40	27.40	10,000
Dec 18, 2024	27.70	27.70	27.70	27.70	27.70	1,114
Dec 17, 2024	27.75	28.40	27.25	27.40	27.40	18,000
Dec 16, 2024	27.15	27.20	27.15	27.20	27.20	5,000
Dec 13, 2024	27.50	27.60	27.20	27.35	27.35	27,000
Dec 12, 2024	27.80	27.95	27.70	27.70	27.70	16,000
Dec 11, 2024	27.55	27.55	27.50	27.50	27.50	11,000
Dec 10, 2024	27.45	27.55	27.45	27.45	27.45	15,000
Dec 9, 2024	27.40	27.70	27.40	27.70	27.70	10,005
Dec 6, 2024	27.40	27.40	27.30	27.35	27.35	15,000
Dec 5, 2024	27.30	27.60	27.30	27.60	27.60	10,400
Dec 4, 2024	27.25	27.30	27.25	27.30	27.30	16,000
Dec 3, 2024	27.35	27.35	27.20	27.25	27.25	6,102
Dec 2, 2024	27.40	27.60	27.35	27.35	27.35	17,050
Nov 29, 2024	27.65	27.70	27.60	27.60	27.60	9,499
Nov 28, 2024	27.80	27.85	27.60	27.85	27.85	10,000
Nov 27, 2024	28.30	28.30	27.90	28.00	28.00	17,600
Nov 26, 2024	27.90	28.30	27.90	28.30	28.30	45,300
Nov 25, 2024	27.65	27.85	27.60	27.85	27.85	13,000
Nov 22, 2024	27.90	27.90	27.55	27.60	27.60	10,213
Nov 21, 2024	27.80	27.80	27.50	27.50	27.50	5,600
Nov 20, 2024	27.50	27.50	27.50	27.50	27.50	15,623
Nov 19, 2024	27.15	27.50	27.05	27.30	27.30	61,000
Nov 18, 2024	27.05	27.55	27.05	27.10	27.10	23,000
Nov 15, 2024	27.40	27.55	27.30	27.30	27.30	25,100
Nov 14, 2024	28.25	28.75	27.25	27.25	27.25	117,000
Nov 13, 2024	28.30	28.50	28.20	28.45	28.45	21,000
Nov 12, 2024	28.95	28.95	28.45	28.65	28.65	49,000
Nov 11, 2024	29.75	29.75	28.60	28.95	28.95	137,113
Nov 8, 2024	30.35	30.35	29.80	29.80	29.80	35,000
Nov 7, 2024	30.00	30.15	29.90	30.05	30.05	39,000
Nov 6, 2024	30.05	30.40	30.00	30.00	30.00	23,000
Nov 5, 2024	30.05	30.50	30.05	30.10	30.10	20,111
Nov 4, 2024	30.00	30.35	30.00	30.00	30.00	26,012
Nov 1, 2024	30.10	30.15	29.85	30.15	30.15	15,000
Oct 30, 2024	30.60	30.60	30.05	30.10	30.10	43,132
Oct 29, 2024	30.30	30.60	30.25	30.25	30.25	28,010
Oct 28, 2024	30.30	30.35	30.30	30.30	30.30	11,010
Oct 25, 2024	30.60	30.90	30.20	30.40	30.40	74,164
Oct 24, 2024	30.90	30.90	30.55	30.60	30.60	35,015
Oct 23, 2024	30.95	31.20	30.90	30.90	30.90	39,088
Oct 22, 2024	31.15	31.40	30.85	30.95	30.95	79,488
Oct 21, 2024	31.20	31.40	31.10	31.15	31.15	17,000
Oct 18, 2024	31.65	31.65	31.40	31.40	31.40	6,000
Oct 17, 2024	31.20	31.55	31.20	31.40	31.40	38,100
Oct 16, 2024	31.35	31.60	31.30	31.35	31.35	25,000
Oct 15, 2024	31.15	31.55	31.15	31.25	31.25	17,000
Oct 14, 2024	31.25	31.25	31.15	31.15	31.15	14,000
Oct 11, 2024	32.35	32.35	30.50	31.25	31.25	146,110
Oct 9, 2024	32.80	33.00	32.10	32.70	32.70	100,000
Oct 8, 2024	33.25	33.30	32.85	33.10	33.10	24,171
Oct 7, 2024	32.80	33.50	32.70	33.20	33.20	18,000
Oct 4, 2024	33.55	33.55	32.85	32.85	32.85	58,000
Oct 1, 2024	33.65	33.75	33.40	33.75	33.75	61,000
Sep 30, 2024	34.10	34.10	33.65	33.95	33.95	36,000
Sep 27, 2024	33.65	34.20	33.40	34.00	34.00	86,033
Sep 26, 2024	34.75	34.75	33.20	33.30	33.30	103,200
Sep 25, 2024	34.25	34.80	34.05	34.25	34.25	84,000
Sep 24, 2024	36.95	36.95	33.80	34.25	34.25	243,298
Sep 23, 2024	34.05	36.30	33.50	35.85	35.85	372,007
Sep 20, 2024	34.35	34.35	33.35	34.10	34.10	94,055
Sep 19, 2024	33.70	34.25	33.35	33.75	33.75	164,000
Sep 18, 2024	33.70	33.90	33.30	33.35	33.35	89,167
Sep 16, 2024	33.45	34.20	32.80	33.40	33.40	216,027
Sep 13, 2024	32.50	32.90	32.20	32.25	32.25	44,000
Sep 12, 2024	32.00	32.50	31.80	32.20	32.20	108,000
Sep 11, 2024	31.50	32.10	31.50	31.50	31.50	105,000
Sep 10, 2024	33.70	33.90	31.00	31.60	31.60	241,254
Sep 9, 2024	32.50	33.40	32.10	33.10	33.10	276,000
Sep 6, 2024	35.20	36.20	33.90	33.90	33.90	978,770
Sep 5, 2024	32.75	35.10	32.70	35.10	35.10	1,258,100
Sep 4, 2024	32.40	32.95	30.60	31.95	31.95	328,075
Sep 3, 2024	34.50	35.05	33.40	33.85	33.85	283,010
Sep 2, 2024	35.95	36.20	34.00	34.40	34.40	607,400
Aug 30, 2024	36.40	39.10	34.40	35.95	35.95	3,009,068
Aug 29, 2024	32.30	35.65	32.30	35.65	35.65	1,073,040
Aug 28, 2024	31.70	33.00	31.70	32.45	32.45	146,000
Aug 27, 2024	0.50 Dividend
Aug 27, 2024	31.65	31.65	31.35	31.60	31.60	10,250
Aug 26, 2024	31.40	31.80	31.40	31.80	31.30	47,012
Aug 23, 2024	31.50	31.50	31.50	31.50	31.00	2,000
Aug 22, 2024	31.75	31.75	31.20	31.50	31.00	18,000
Aug 21, 2024	31.65	31.65	31.20	31.50	31.00	14,015
Aug 20, 2024	31.80	31.80	31.45	31.65	31.15	12,260
Aug 19, 2024	31.70	31.80	31.35	31.60	31.10	9,099
Aug 16, 2024	31.80	31.80	30.80	31.70	31.20	51,000
Aug 15, 2024	31.30	31.55	31.00	31.55	31.05	42,000
Aug 14, 2024	31.60	31.90	30.40	31.60	31.10	23,000
Aug 13, 2024	31.25	31.60	30.80	31.60	31.10	18,000
Aug 12, 2024	31.30	31.35	30.80	31.20	30.71	27,000
Aug 9, 2024	30.50	32.30	30.50	31.05	30.56	54,009
Aug 8, 2024	29.90	31.00	29.90	31.00	30.51	41,000
Aug 7, 2024	29.80	31.40	29.25	31.00	30.51	47,000
Aug 6, 2024	28.30	29.45	28.00	28.75	28.30	57,000
Aug 5, 2024	30.00	30.05	28.00	28.30	27.86	108,025
Aug 2, 2024	31.70	31.70	30.90	30.90	30.41	26,028
Aug 1, 2024	31.15	31.90	31.15	31.30	30.81	35,000
Jul 31, 2024	31.40	31.40	30.70	30.80	30.32	13,000
Jul 30, 2024	31.40	31.40	30.75	30.75	30.27	12,000
Jul 29, 2024	31.60	32.10	30.60	30.95	30.46	43,000
Jul 26, 2024	30.55	31.00	30.55	30.95	30.46	10,000
Jul 23, 2024	32.20	32.20	31.40	31.55	31.05	9,000
Jul 22, 2024	31.20	31.90	31.20	31.55	31.05	14,000
Jul 19, 2024	31.50	31.75	31.50	31.50	31.00	13,011
Jul 18, 2024	32.30	32.30	31.85	31.85	31.35	12,000
Jul 17, 2024	32.00	32.00	31.90	31.90	31.40	5,000
Jul 16, 2024	32.35	32.35	31.95	32.00	31.50	16,100
Jul 15, 2024	32.50	32.50	31.85	31.85	31.35	80,099
Jul 12, 2024	31.95	32.35	31.75	32.00	31.50	12,000
Jul 11, 2024	31.90	31.90	31.75	31.90	31.40	13,000
Jul 10, 2024	32.40	32.80	31.75	32.05	31.55	70,050
Jul 9, 2024	33.75	33.75	32.35	32.40	31.89	96,067
Jul 8, 2024	32.00	34.50	32.00	32.50	31.99	164,038
Jul 5, 2024	32.15	32.35	31.90	32.00	31.50	30,125
Jul 4, 2024	31.95	31.95	31.60	31.95	31.45	21,000
Jul 3, 2024	31.70	31.70	31.65	31.65	31.15	10,001
Jul 2, 2024	31.70	31.70	31.60	31.65	31.15	19,000
Jul 1, 2024	32.05	32.05	31.65	31.80	31.30	3,000
Jun 28, 2024	31.75	31.75	31.50	31.70	31.20	23,000
Jun 27, 2024	31.50	32.20	31.45	31.55	31.05	18,000
Jun 26, 2024	31.70	31.80	31.50	31.50	31.00	43,000
Jun 25, 2024	32.05	32.05	31.60	31.60	31.10	8,450
Jun 24, 2024	32.05	32.10	31.40	31.60	31.10	39,000
Jun 21, 2024	31.80	32.30	31.50	31.55	31.05	28,000
Jun 20, 2024	31.70	31.80	31.60	31.80	31.30	14,000
Jun 19, 2024	31.70	31.85	31.40	31.50	31.00	30,000
Jun 18, 2024	31.15	31.45	31.15	31.45	30.96	13,000
Jun 17, 2024	31.25	31.30	31.25	31.30	30.81	3,000
Jun 14, 2024	31.40	31.40	31.25	31.25	30.76	17,000
Jun 13, 2024	31.50	31.50	31.35	31.40	30.91	20,010
Jun 12, 2024	31.40	31.40	31.35	31.40	30.91	11,000
Jun 11, 2024	31.60	31.95	31.45	31.45	30.96	20,000
Jun 7, 2024	31.85	32.15	31.30	31.70	31.20	40,010
Jun 6, 2024	31.45	31.75	31.45	31.60	31.10	11,000
Jun 5, 2024	31.55	31.65	31.50	31.65	31.15	30,000
Jun 4, 2024	31.55	31.70	31.50	31.70	31.20	22,000
Jun 3, 2024	31.65	31.90	31.65	31.85	31.35	26,000
May 31, 2024	31.70	31.80	31.55	31.65	31.15	20,000
May 30, 2024	32.00	32.00	31.60	31.65	31.15	19,000
May 29, 2024	31.85	32.00	31.85	32.00	31.50	16,000
May 28, 2024	31.80	31.85	31.75	31.80	31.30	12,000
May 27, 2024	31.70	31.80	31.50	31.75	31.25	44,091
May 24, 2024	31.35	31.50	31.00	31.50	31.00	68,000
May 23, 2024	32.00	32.05	31.70	31.75	31.25	20,006
May 22, 2024	32.40	32.40	32.00	32.00	31.50	39,000
May 21, 2024	32.40	32.40	32.40	32.40	31.89	2,000
May 20, 2024	32.50	32.50	32.10	32.40	31.89	14,098
May 17, 2024	32.00	32.30	32.00	32.10	31.60	19,098
May 16, 2024	32.40	32.40	32.10	32.20	31.69	25,000
May 15, 2024	32.30	32.35	32.10	32.10	31.60	17,000
May 14, 2024	32.30	32.50	32.25	32.30	31.79	10,000
May 13, 2024	32.20	32.60	32.20	32.30	31.79	21,001
May 10, 2024	31.60	32.10	31.60	32.00	31.50	18,000
May 9, 2024	31.80	31.90	31.60	31.60	31.10	15,000
May 8, 2024	31.50	31.50	31.30	31.50	31.00	53,168
May 7, 2024	32.45	32.70	31.80	32.00	31.50	191,208
May 6, 2024	33.20	33.90	33.20	33.40	32.87	66,000
May 3, 2024	33.25	33.30	33.00	33.25	32.73	38,000
May 2, 2024	33.30	33.45	33.20	33.25	32.73	19,120
Apr 30, 2024	33.10	33.90	33.00	33.30	32.78	66,150
Apr 29, 2024	32.75	33.00	32.45	33.00	32.48	72,095
Apr 26, 2024	32.15	32.45	32.00	32.35	31.84	68,000
Apr 25, 2024	32.00	32.00	31.90	31.90	31.40	4,000
Apr 24, 2024	32.25	32.25	31.85	31.85	31.35	21,146
Apr 23, 2024	32.10	32.10	31.75	31.95	31.45	23,000
Apr 22, 2024	31.95	31.95	31.65	31.95	31.45	5,000
Apr 19, 2024	31.80	31.95	31.50	31.95	31.45	58,000
Apr 18, 2024	32.20	32.30	31.80	32.20	31.69	13,000
Apr 17, 2024	32.30	32.70	32.15	32.20	31.69	22,000
Apr 16, 2024	31.90	32.00	31.65	31.70	31.20	27,000
Apr 15, 2024	32.70	32.80	32.30	32.40	31.89	41,000
Apr 12, 2024	32.10	33.90	32.10	32.85	32.33	143,136
Apr 11, 2024	32.00	32.00	31.75	31.90	31.40	8,000
Apr 10, 2024	32.05	32.05	31.85	32.00	31.50	25,000
Apr 9, 2024	32.20	32.25	32.00	32.05	31.55	31,080
Apr 8, 2024	31.75	32.00	31.40	31.90	31.40	8,016
Apr 3, 2024	32.10	32.10	31.25	31.75	31.25	21,000
Apr 2, 2024	31.55	31.80	31.55	31.80	31.30	10,000
Apr 1, 2024	32.00	32.15	31.75	31.75	31.25	10,000
Mar 29, 2024	31.80	31.85	31.65	31.65	31.15	18,000
Mar 28, 2024	31.55	31.80	31.55	31.80	31.30	17,000
Mar 27, 2024	31.15	31.80	31.15	31.80	31.30	35,001
Mar 26, 2024	31.30	31.35	31.10	31.10	30.61	31,100
Mar 25, 2024	31.10	31.30	31.00	31.20	30.71	50,000
Mar 22, 2024	31.15	31.50	30.95	31.30	30.81	22,145
Mar 21, 2024	31.40	31.40	31.00	31.15	30.66	33,000
Mar 20, 2024	31.70	31.70	30.70	31.35	30.86	58,089
Mar 19, 2024	31.35	31.40	31.00	31.35	30.86	35,000
Mar 18, 2024	31.45	31.45	31.40	31.40	30.91	11,055
Mar 15, 2024	32.15	32.15	31.30	31.45	30.96	43,014
Mar 14, 2024	32.00	32.80	32.00	32.35	31.84	90,032
Mar 13, 2024	32.40	32.75	32.10	32.25	31.74	35,041
Mar 12, 2024	32.35	32.65	32.35	32.65	32.14	18,000
Mar 11, 2024	32.15	32.35	31.45	32.35	31.84	66,000
Mar 8, 2024	32.05	32.30	32.00	32.15	31.64	10,000
Mar 7, 2024	32.15	32.30	31.90	32.00	31.50	22,148
Mar 6, 2024	32.15	32.30	32.05	32.30	31.79	27,097
Mar 5, 2024	32.25	32.25	32.20	32.20	31.69	9,000
Mar 4, 2024	32.40	32.40	32.20	32.25	31.74	16,000
Mar 1, 2024	32.30	32.40	32.30	32.40	31.89	9,111
Feb 29, 2024	32.65	32.65	32.35	32.40	31.89	10,010
Feb 27, 2024	32.30	32.35	32.25	32.35	31.84	5,293
Feb 26, 2024	32.50	32.65	32.50	32.60	32.09	15,000
Feb 23, 2024	32.40	32.40	32.20	32.30	31.79	17,000
Feb 22, 2024	32.30	32.40	32.20	32.40	31.89	13,000
Feb 21, 2024	32.25	32.35	32.20	32.30	31.79	21,000
Feb 20, 2024	31.65	32.40	31.45	32.35	31.84	42,000
Feb 19, 2024	31.35	31.75	31.35	31.35	30.86	61,000
Feb 16, 2024	32.40	32.40	31.30	31.55	31.05	11,000
Feb 15, 2024	31.00	31.50	30.95	31.50	31.00	20,048
Feb 5, 2024	31.25	31.65	31.20	31.20	30.71	33,081
Feb 2, 2024	31.95	32.00	31.95	31.95	31.45	11,066
Feb 1, 2024	32.00	32.35	31.90	32.25	31.74	12,000
Jan 31, 2024	32.05	32.05	32.05	32.05	31.55	4,000
Jan 30, 2024	32.45	33.20	32.45	32.50	31.99	38,050
Jan 29, 2024	31.60	32.65	31.50	32.45	31.94	76,000
Jan 26, 2024	32.15	32.15	31.65	31.65	31.15	7,000
Jan 25, 2024	31.00	32.15	31.00	31.60	31.10	17,095
Jan 24, 2024	31.80	31.90	31.45	31.80	31.30	20,000
Jan 23, 2024	31.55	31.90	31.55	31.60	31.10	31,000
Jan 22, 2024	30.65	31.60	30.50	31.60	31.10	30,120
Jan 19, 2024	31.00	31.85	30.70	31.55	31.05	16,000
Jan 18, 2024	31.50	31.50	31.00	31.00	30.51	43,000
Jan 17, 2024	32.00	32.05	31.45	31.60	31.10	55,034

1538.TW Jenn Feng Industrial Tools Co., Ltd.

28.50

-0.18%

1527.TW Basso Industry Corp.

42.00

-0.24%

4560.TW Strong H Machinery Technology (Cayman) Incorporation

34.10

0.00%

1570.TWO De Poan Pneumatic Corp.

27.55

-0.72%

6234.TWO Tera Autotech Corporation

26.20

+2.54%

4999.TW Sinher Technology Inc.

32.35

-0.61%

2022.TW Tycoons Group Enterprise Co.,Ltd.

8.70

+3.57%

5007.TW San Shing Fastech Corp.

54.30

+0.74%

5011.TWO OFCO Industrial Corporation

20.10

0.00%

5015.TWO Rodex Fasteners Corp.

35.75

-0.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHANG TYPE Industrial Co., Ltd. (1541.TW)

Related Tickers