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

Taiwan - Delayed Quote TWD

Headway Advanced Materials Inc. (1776.TW)

17.80
0.00
(0.00%)
At close: 1:30:40 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 5, 202518.0018.0017.7017.8017.8055,338
May 2, 202517.7017.9517.7017.8017.8021,010
Apr 30, 202517.7017.8017.6017.7017.7035,000
Apr 29, 202517.5518.2517.5517.9517.9542,000
Apr 28, 202517.4017.6017.4017.5517.554,018
Apr 25, 202517.6017.7517.4017.5017.5046,000
Apr 24, 202517.7517.7517.4017.5017.5063,000
Apr 23, 202517.5017.7017.5017.5017.5045,004
Apr 22, 202517.4517.8017.2517.3017.3081,020
Apr 21, 202517.9017.9017.7517.8517.8510,000
Apr 18, 202517.7018.4517.6517.9017.9026,000
Apr 17, 202517.7517.9017.6517.7017.7029,000
Apr 16, 202517.7017.9517.6517.9017.9023,100
Apr 15, 202517.6518.0017.6017.9017.9091,000
Apr 14, 202517.3017.7517.3017.6517.6585,003
Apr 11, 202517.1017.3016.9517.3017.3042,002
Apr 10, 202517.0017.5017.0017.5017.50112,000
Apr 9, 202516.3516.8515.4515.9515.95400,000
Apr 8, 202517.0017.2516.5016.7516.75472,000
Apr 7, 202517.2517.3517.2517.2517.25427,003
Apr 2, 202518.8519.1518.8519.1519.1563,855
Apr 1, 202518.9019.1018.7019.0519.0589,855
Mar 31, 202518.9519.0018.5518.7018.70153,002
Mar 28, 202519.5019.5019.2019.2519.25118,357
Mar 27, 202519.4519.6519.4019.6519.6589,100
Mar 26, 202519.7019.7019.5019.7019.7076,000
Mar 25, 202519.7519.9019.4019.7019.70159,000
Mar 24, 202519.7520.0519.7019.7019.70104,000
Mar 21, 202519.6519.8519.6019.7519.7588,005
Mar 20, 202519.7019.9519.5519.6019.60172,000
Mar 19, 202519.6519.6519.3519.6519.6570,000
Mar 18, 202519.7019.7019.4019.6019.6090,000
Mar 17, 202519.3519.5519.2519.5519.5585,005
Mar 14, 202519.3519.6519.3019.4019.40200,420
Mar 13, 202519.5019.7519.0519.3519.35131,085
Mar 12, 202519.2019.6019.2019.2519.2568,000
Mar 11, 202519.0019.2518.7519.2019.20117,000
Mar 10, 202519.1519.2019.0519.1519.1540,342
Mar 7, 202519.1019.1518.9519.1519.1588,005
Mar 6, 202519.2519.2519.0019.2519.25103,000
Mar 5, 202518.8519.3018.8519.3019.3099,710
Mar 4, 202519.1519.1518.7019.1019.10103,000
Mar 3, 202518.9519.2018.6519.2019.20151,100
Feb 27, 202519.2519.2519.0519.0519.0597,011
Feb 26, 202519.1019.3019.1019.3019.3073,000
Feb 25, 202519.3519.3519.1019.3519.35113,005
Feb 24, 202519.2519.5019.2519.4019.4078,000
Feb 21, 202519.6019.6019.3019.5519.5582,000
Feb 20, 202519.4019.5519.3019.5519.5597,420
Feb 19, 202519.3019.6019.2519.6019.6046,005
Feb 18, 202519.5019.5019.2519.2519.2545,291
Feb 17, 202519.7519.7519.3019.4019.4085,051
Feb 14, 202519.4519.4519.2019.4519.4585,091
Feb 13, 202519.2019.6019.2019.6019.6096,060
Feb 12, 202519.2519.3519.1019.2519.2596,000
Feb 11, 202520.2520.2519.1519.1519.15374,000
Feb 10, 202519.9520.7019.9020.4020.40311,004
Feb 7, 202520.4520.4519.5519.9019.90188,060
Feb 6, 202520.4520.4519.9020.2020.20199,010
Feb 5, 202519.8520.3019.5520.3020.30241,006
Feb 4, 202519.2019.7019.0519.5519.55132,000
Feb 3, 202519.4019.5518.7519.0019.00201,201
Jan 22, 202520.2020.4019.3519.6519.65449,100
Jan 21, 202521.0021.5020.0520.1020.102,498,200
Jan 20, 202518.6520.2018.6520.2020.20870,438
Jan 17, 202518.3018.4018.2018.4018.4024,000
Jan 16, 202518.4018.6518.3518.5018.5017,000
Jan 15, 202518.0518.3018.0518.3018.3032,005
Jan 14, 202517.9518.3017.9018.3018.3093,000
Jan 13, 202518.4019.2017.9517.9517.95364,038
Jan 10, 202517.8518.0517.8518.0518.0540,046
Jan 9, 202518.6018.6018.0018.0018.00109,020
Jan 8, 202518.4018.4518.3018.4518.4568,005
Jan 7, 202518.7018.7018.4018.4018.4087,000
Jan 6, 202518.6018.9518.1018.9518.9590,000
Jan 3, 202518.5518.9018.4518.7518.7578,005
Jan 2, 202518.7018.8518.6518.6518.6586,450
Dec 31, 202418.6518.9518.6018.9518.9580,000
Dec 30, 202419.0519.0518.7018.9018.9091,005
Dec 27, 202418.9019.1018.6019.0519.05143,000
Dec 26, 202418.8019.0018.5018.9018.9086,199
Dec 25, 202418.4519.0018.3019.0019.0042,000
Dec 24, 202418.4518.5018.2518.5018.5046,077
Dec 23, 202418.2018.4518.2018.4018.4043,000
Dec 20, 202418.2018.2517.8518.2018.20103,000
Dec 19, 202418.2018.4018.1018.4018.4032,855
Dec 18, 202417.8518.2517.8518.2518.2536,000
Dec 17, 202418.1518.2018.0018.1018.1085,000
Dec 16, 202418.6018.6018.0018.0518.05175,000
Dec 13, 202418.6518.7018.5018.6018.6035,030
Dec 12, 202418.7518.9518.6518.7518.7573,000
Dec 11, 202418.8018.8518.5518.8018.8074,000
Dec 10, 202418.9519.0018.5018.7018.70145,030
Dec 9, 202418.9519.1018.6518.8518.8579,000
Dec 6, 202418.8519.2518.8518.9518.95114,000
Dec 5, 202418.8019.1518.7018.7518.7559,141
Dec 4, 202418.5519.2518.5518.8018.80109,000
Dec 3, 202418.6518.7518.5518.5518.5592,100
Dec 2, 202418.8018.8018.3518.6018.60124,010
Nov 29, 202418.5518.8018.5518.5518.5557,005
Nov 28, 202418.8018.9018.4018.5018.50196,000
Nov 27, 202419.2019.2518.6018.7018.70142,000
Nov 26, 202419.4519.6519.2019.3519.3540,000
Nov 25, 202419.0019.9519.0019.4019.40221,000
Nov 22, 202419.0519.1018.9019.0019.0091,710
Nov 21, 202418.6019.0518.6018.9018.9045,000
Nov 20, 202418.7018.7018.7018.7018.7085,327
Nov 19, 202418.8519.2018.8519.0019.0071,014
Nov 18, 202419.1519.3519.0019.0019.0076,015
Nov 15, 202419.0019.3018.9519.1019.1071,500
Nov 14, 202419.1519.1518.7518.8518.8568,440
Nov 13, 202419.0019.2518.8519.0519.05103,008
Nov 12, 202418.9519.0518.5518.8018.80285,020
Nov 11, 202419.5519.5519.0519.0519.05251,000
Nov 8, 202420.1020.2519.5019.5519.55225,000
Nov 7, 202419.7020.2519.7020.0520.05163,050
Nov 6, 202419.9520.0519.7019.7019.70138,000
Nov 5, 202419.8520.2019.8519.8519.8586,000
Nov 4, 202420.0520.1019.8519.8519.85162,210
Nov 1, 202420.2520.2519.4019.9519.95357,374
Oct 30, 202420.9021.1020.2020.3520.35283,050
Oct 29, 202421.4021.4020.6020.8520.85263,010
Oct 28, 202421.5021.6020.8521.4021.40262,085
Oct 25, 202422.7022.7021.5021.5021.50487,040
Oct 24, 202422.8522.9021.8022.3022.30595,500
Oct 23, 202422.4523.7022.4022.4022.401,895,001
Oct 22, 202421.9523.9521.6022.3522.352,051,565
Oct 21, 202421.7522.0521.5521.9521.95284,000
Oct 18, 202421.8022.2521.2021.7021.70609,522
Oct 17, 202420.8022.0520.7021.7521.75637,747
Oct 16, 202420.5020.8520.4020.6020.60231,000
Oct 15, 202421.4021.4020.4020.5020.50407,330
Oct 14, 202420.5521.2020.3521.0521.05396,323
Oct 11, 202420.6021.0020.2520.3020.30424,005
Oct 9, 202421.5521.5520.6520.7520.75393,980
Oct 8, 202421.8521.8521.1021.5021.50529,140
Oct 7, 202422.0022.2021.2521.8521.85568,000
Oct 4, 202422.8523.0021.6521.8021.80682,000
Oct 1, 202423.2523.5522.3522.8522.85902,178
Sep 30, 202423.8023.8022.8023.3523.35681,000
Sep 27, 202423.8024.3023.5023.6023.60684,435
Sep 26, 202424.1025.3023.5023.5523.551,609,865
Sep 25, 202424.3024.8023.7523.9023.901,502,860
Sep 24, 202426.0026.3523.9024.0024.004,255,960
Sep 23, 202427.8027.8025.6026.5026.5015,166,440
Sep 20, 202423.1525.3023.1025.3025.303,596,344
Sep 19, 202423.0524.8022.9023.0023.005,304,907
Sep 18, 202420.4022.7520.4022.7522.753,152,535
Sep 16, 202420.6021.6520.5020.7020.70521,301
Sep 13, 202420.5020.9020.3520.4020.40177,000
Sep 12, 202420.3020.9019.7020.4020.40422,099
Sep 11, 202420.2020.8519.3519.7019.70424,082
Sep 10, 202421.5521.5520.0020.1520.15592,435
Sep 9, 202420.5021.5020.5021.1521.15480,000
Sep 6, 202422.6024.3021.0521.1521.153,689,070
Sep 5, 202421.2023.2021.2023.0023.003,074,719
Sep 4, 202421.5522.0020.1021.1021.10930,050
Sep 3, 202421.7023.0021.6022.1522.15892,505
Sep 2, 202422.4022.7521.3021.3021.30785,180
Aug 30, 202423.5523.9022.2022.2022.201,560,191
Aug 29, 202423.7025.3023.2023.7523.753,197,686
Aug 28, 202423.0024.0021.7023.7023.704,752,418
Aug 27, 202420.3522.4520.2522.4522.453,355,713
Aug 26, 202421.2521.2520.0020.4520.451,797,390
Aug 23, 202419.7021.3019.4021.3021.304,417,958
Aug 22, 202417.5019.4017.5019.4019.401,200,509
Aug 21, 202417.6017.6517.5017.6517.6515,010
Aug 20, 202417.4517.5017.3517.5017.5031,030
Aug 19, 202417.5517.8017.5017.5517.5522,000
Aug 16, 202417.7017.8017.6517.6517.6518,290
Aug 15, 202417.6517.6517.5017.5017.503,000
Aug 14, 202417.2517.6017.2517.6017.6016,000
Aug 13, 202417.4517.4517.3517.4517.4510,115
Aug 12, 202417.6017.6017.4017.4517.4518,000
Aug 9, 202417.4517.6517.4517.4517.4529,000
Aug 8, 202417.2517.6517.2517.4517.4511,000
Aug 7, 202417.1017.8517.1017.4517.4536,000
Aug 6, 202417.3017.4016.8017.2517.2534,840
Aug 5, 202417.6517.7516.7516.7516.75137,000
Aug 2, 202417.9017.9017.8017.8517.8527,638
Aug 1, 202418.0018.1517.9018.0018.0034,898
Jul 31, 202417.9017.9017.8517.8517.8514,145
Jul 30, 202417.8017.9517.6017.9017.9053,000
Jul 29, 202418.0518.1517.7017.9017.9068,710
Jul 26, 202418.0518.1017.9518.0018.0032,000
Jul 23, 202418.0518.1518.0018.0518.0540,200
Jul 22, 202418.1018.3518.0018.0018.0092,260
Jul 19, 202418.3518.4017.9518.0518.0566,435
Jul 18, 202417.9518.2017.9017.9517.95151,450
Jul 17, 202417.9018.1517.9018.0018.0036,000
Jul 16, 202417.9018.0017.7517.9517.9550,620
Jul 15, 202418.0018.0017.8518.0018.0020,010
Jul 12, 202418.0518.0517.9517.9517.954,000
Jul 11, 202418.0018.0517.8518.0018.0041,200
Jul 10, 202418.0518.0517.8518.0018.0074,000
Jul 9, 202418.4018.4017.9518.0518.0597,000
Jul 8, 202418.3018.3017.8518.0518.05128,082
Jul 5, 202417.8518.0017.8518.0018.0063,935
Jul 4, 202417.8517.9517.7017.8017.8055,000
Jul 3, 202417.8018.0017.7517.8017.8031,500
Jul 2, 202417.6517.7017.6517.7017.7010,550
Jul 1, 202417.8517.8517.8017.8017.8032,010
Jun 28, 202417.7517.8517.6517.6517.6510,010
Jun 27, 202417.5017.6017.5017.5517.5518,320
Jun 26, 202417.5017.7517.5017.6017.6060,240
Jun 25, 202417.7517.7517.4517.4517.4573,406
Jun 24, 202417.6017.6517.4517.6017.6028,010
Jun 21, 202418.1018.1017.8017.8517.8511,010
Jun 20, 202417.6017.8017.6017.7517.7516,010
Jun 19, 202417.9518.0517.7517.7517.7566,151
Jun 18, 202417.5018.2017.4518.0018.0098,972
Jun 17, 202417.6017.6017.5017.5017.5020,168
Jun 14, 202417.4017.8017.4017.6017.6036,000
Jun 13, 2024 0.5 Dividend
Jun 13, 202417.5017.7517.4017.4017.4086,211
Jun 12, 202417.9017.9517.8517.9017.4058,110
Jun 11, 202418.0018.0517.8018.0017.5069,794
Jun 7, 202417.8518.0517.8518.0017.5011,678
Jun 6, 202418.2018.2017.8517.8517.35133,225
Jun 5, 202418.3518.3518.1518.2017.69141,000
Jun 4, 202418.4518.5018.2018.3017.7992,179
Jun 3, 202418.6018.6518.4018.4517.9347,290
May 31, 202418.5518.6518.4518.4517.9346,560
May 30, 202418.6518.6518.4518.5017.9839,865
May 29, 202418.6018.8518.4518.5017.98193,002
May 28, 202418.3518.5518.3018.3517.8462,012
May 27, 202418.6018.6018.3518.3517.8432,290
May 24, 202418.3518.4518.1518.2517.7489,620
May 23, 202418.4018.6018.3018.3517.8460,000
May 22, 202418.5518.5518.3518.4017.8949,007
May 21, 202418.5018.6518.3518.3517.8443,200
May 20, 202418.7518.7518.4018.5017.9888,375
May 17, 202418.2518.6018.2518.5518.03153,375
May 16, 202418.5018.5018.2518.2517.7452,152
May 15, 202418.4018.6018.2518.3517.84109,000
May 14, 202418.7518.8018.0018.2017.69270,670
May 13, 202417.8019.1517.8018.6018.08396,044
May 10, 202417.5517.8517.5017.6517.1683,000
May 9, 202417.7017.7017.4517.5017.0119,000
May 8, 202417.8017.8017.6017.6017.1110,000
May 7, 202417.7018.0017.6017.6017.1129,000
May 6, 202417.7017.7517.6017.7517.2547,000

Related Tickers

1735.TW Evermore Chemical Industry Co., Ltd.
16.65
0.00%
 
1773.TW Shiny Chemical Industrial Co., Ltd.
130.00
-2.26%
 
1727.TW Chung Hwa Chemical Industrial Works, Ltd.
22.70
-1.94%
 
1721.TW Sunko Ink Co., Ltd.
11.70
-2.50%
 
1709.TW Formosan Union Chemical Corp.
17.70
+0.28%
 
1714.TW Ho Tung Chemical Corp.
8.72
+2.59%
 
8435.TWO Zimmite Taiwan Ltd.
72.80
+1.39%
 
8438.TW Amia Co.,Ltd
30.10
-1.95%
 
1710.TW Oriental Union Chemical Corporation
13.85
+0.73%
 
1708.TW Sesoda Corporation
33.25
-1.77%