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

Taiwan - Delayed Quote TWD

Quintain Steel Co., LTD. (2017.TW)

Compare
10.00
+0.27
+(2.77%)
At close: 1:30:10 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20259.6710.059.6710.0010.00478,767
Apr 14, 20259.619.919.619.739.73583,346
Apr 11, 20259.209.468.909.469.46461,773
Apr 10, 20259.119.219.089.219.21457,837
Apr 9, 20258.899.008.218.388.381,705,060
Apr 8, 20258.859.158.839.069.061,675,519
Apr 7, 20259.729.729.729.729.72237,745
Apr 2, 202510.9010.9010.7510.8010.80216,001
Apr 1, 202510.8010.9510.8010.8510.85367,462
Mar 31, 202511.0011.1010.7510.7510.75705,100
Mar 28, 202511.3511.3510.9511.0511.05541,052
Mar 27, 202511.4011.4011.2511.3011.30345,120
Mar 26, 202511.4511.6011.4011.4511.45335,792
Mar 25, 202511.8011.8011.4011.4011.40599,768
Mar 24, 202511.7511.7511.5511.7011.70454,406
Mar 21, 202512.0512.0511.4511.6011.603,223,350
Mar 20, 202512.2012.2012.0512.0512.05189,222
Mar 19, 202512.2012.3012.0012.2012.20618,958
Mar 18, 202512.3012.3012.1012.2012.20317,496
Mar 17, 202512.3012.4012.2512.3012.30177,551
Mar 14, 202512.1012.4012.1012.3012.30366,370
Mar 13, 202512.4012.5512.1012.1012.10534,718
Mar 12, 202512.4512.5512.2512.4012.40489,360
Mar 11, 202512.4012.5012.0012.4512.45999,713
Mar 10, 202512.6012.7012.4512.5012.50505,287
Mar 7, 202512.5012.7012.4512.5512.55414,058
Mar 6, 202512.7512.8012.5012.5012.50600,821
Mar 5, 202512.6512.8512.5012.7012.701,722,848
Mar 4, 202512.4012.6012.3012.6012.60948,220
Mar 3, 202512.5512.5512.2512.5012.50951,151
Feb 27, 202512.8013.0012.7012.7512.752,971,838
Feb 26, 202512.9013.0512.6012.8512.852,737,097
Feb 25, 202512.2013.2012.1512.8012.805,069,993
Feb 24, 202512.1012.4012.1012.3012.30902,436
Feb 21, 202512.1012.2012.0512.1012.10517,061
Feb 20, 202512.4012.6012.1512.1512.151,269,912
Feb 19, 202512.1012.3012.0512.3012.30707,408
Feb 18, 202512.2012.2012.0012.0012.00721,243
Feb 17, 202512.4012.4512.1012.1512.151,105,960
Feb 14, 202512.1012.5511.8512.3012.303,726,306
Feb 13, 202511.2012.3511.2012.1512.154,347,517
Feb 12, 202511.2511.4511.2011.2511.25396,267
Feb 11, 202511.7011.7011.2511.2511.251,565,580
Feb 10, 202510.9011.8510.9011.7011.703,235,340
Feb 7, 202510.9011.0010.9010.9010.90165,603
Feb 6, 202510.9511.0510.9511.0511.05219,032
Feb 5, 202511.0011.1010.9011.0011.00243,251
Feb 4, 202511.0511.0510.9010.9510.95456,417
Feb 3, 202510.9511.3010.9511.0011.00721,901
Jan 22, 202511.1011.1010.8510.9510.95503,824
Jan 21, 202510.6511.2010.6511.0011.00597,627
Jan 20, 202510.8010.8010.6510.7010.70194,860
Jan 17, 202510.5510.8510.5510.8010.80344,139
Jan 16, 202510.6010.7010.5010.5510.55233,462
Jan 15, 202510.3011.0010.3010.5510.55869,453
Jan 14, 202510.1010.3510.1010.3010.30376,352
Jan 13, 20259.9810.209.8710.2010.20662,182
Jan 10, 202510.1010.2010.0010.1510.15645,691
Jan 9, 202510.4510.4510.0010.1010.10818,643
Jan 8, 202510.3510.5010.3510.4510.45455,017
Jan 7, 202510.6510.7010.5010.6010.60300,360
Jan 6, 202510.6510.8010.6510.7510.75239,527
Jan 3, 202510.6010.7510.5510.6010.60209,975
Jan 2, 202510.9010.9510.4510.6010.60794,060
Dec 31, 202410.9010.9010.7510.9010.90572,737
Dec 30, 202411.0011.0010.9011.0011.00378,230
Dec 27, 202411.3511.3511.0511.1011.10275,576
Dec 26, 202411.3511.4511.1511.3011.30346,345
Dec 25, 202411.4511.4511.2011.3511.35190,140
Dec 24, 202411.3511.5011.1511.4511.45359,770
Dec 23, 202411.0511.3511.0011.3511.35704,314
Dec 20, 202410.9511.0510.8510.9510.95354,209
Dec 19, 202411.0011.1010.9510.9510.95337,637
Dec 18, 202410.9011.1010.8511.1011.10331,686
Dec 17, 202410.9011.0010.8510.9010.90316,598
Dec 16, 202411.1511.2010.9010.9010.90353,283
Dec 13, 202411.1011.1011.0011.1011.10468,716
Dec 12, 202411.2511.4011.1511.1511.15454,532
Dec 11, 202411.4511.4511.2511.2511.25353,292
Dec 10, 202411.4011.6011.3011.4511.45393,414
Dec 9, 202411.3511.4011.1511.4011.40531,099
Dec 6, 202411.3511.4511.3511.4011.40137,166
Dec 5, 202411.5011.5011.3511.3511.35272,552
Dec 4, 202411.5011.5011.3511.4511.45263,278
Dec 3, 202411.4511.5511.3511.4511.45317,595
Dec 2, 202411.6011.6011.3511.4011.40236,843
Nov 29, 202411.4011.5511.3011.5511.55412,326
Nov 28, 202411.5511.6011.4011.5011.50334,515
Nov 27, 202411.7511.8011.5011.5011.50333,287
Nov 26, 202411.9011.9011.7511.8011.80205,353
Nov 25, 202411.7511.9011.7011.9011.90218,378
Nov 22, 202411.8511.9011.7011.7511.75288,995
Nov 21, 202411.7011.7511.6511.7011.70200,406
Nov 20, 202411.7011.7011.7011.7011.70334,853
Nov 19, 202411.7512.0011.7511.9011.90441,649
Nov 18, 202411.8511.9011.7011.8511.85247,437
Nov 15, 202411.8511.9011.8011.8511.85256,350
Nov 14, 202411.9012.1511.3011.8511.852,401,950
Nov 13, 202411.9512.1011.9012.0012.00307,602
Nov 12, 202411.9512.0511.9012.0512.05363,260
Nov 11, 202412.3012.3012.0012.0512.05293,223
Nov 8, 202412.3012.3012.1012.1512.15402,434
Nov 7, 202412.2512.4512.2012.2012.20644,488
Nov 6, 202412.0012.1011.9512.0012.00692,079
Nov 5, 202412.0512.0511.9011.9511.95273,752
Nov 4, 202412.0012.0011.9012.0012.00187,298
Nov 1, 202412.0012.0511.8512.0012.00571,557
Oct 30, 202412.1512.1511.9511.9511.95267,347
Oct 29, 202412.2512.2512.0012.1012.10403,858
Oct 28, 202412.1012.2512.0512.2012.20449,335
Oct 25, 202412.2012.3511.9512.1012.10534,100
Oct 24, 202412.3012.3512.2512.2512.25375,769
Oct 23, 202412.4012.4512.3012.4012.40411,290
Oct 22, 202412.4512.4512.3512.4012.40212,939
Oct 21, 202412.6012.6012.4012.4512.45228,157
Oct 18, 202412.6012.7012.5012.5012.50302,745
Oct 17, 202412.4512.7512.4512.6012.60468,926
Oct 16, 202412.4012.7012.4012.4512.45612,706
Oct 15, 202412.5012.5512.4012.4012.40270,686
Oct 14, 202412.4512.5512.3512.5012.50284,400
Oct 11, 202412.5012.5512.4012.4012.40304,818
Oct 9, 202413.0013.0012.5012.5012.50994,473
Oct 8, 202413.0513.4512.8512.9012.90773,577
Oct 7, 202413.5013.5013.0013.1013.101,271,330
Oct 4, 202413.1513.5013.1513.3013.301,312,733
Oct 1, 202413.1513.1512.9013.1013.10890,414
Sep 30, 202413.8013.8013.0513.1013.102,175,330
Sep 27, 202412.5013.5012.4013.2513.253,614,698
Sep 26, 202412.5512.5512.3012.3012.30355,573
Sep 25, 202412.1512.6512.1512.3512.351,599,746
Sep 24, 202412.2012.2012.0012.0512.05413,775
Sep 23, 202412.2512.2512.1012.2512.25316,053
Sep 20, 202412.3012.4512.1512.2012.20853,158
Sep 19, 202412.1512.2012.0512.2012.20442,874
Sep 18, 202412.1512.2512.1012.2012.20362,374
Sep 16, 202412.0512.2512.0512.1512.15309,805
Sep 13, 202411.8012.1011.8012.0012.00483,029
Sep 12, 202411.8511.9011.7011.8011.80388,083
Sep 11, 202411.7011.8011.6511.7011.70254,186
Sep 10, 202411.7011.7511.5011.6011.60595,254
Sep 9, 202411.7511.7511.3011.6011.602,079,765
Sep 6, 202412.1512.1511.8011.9011.901,682,921
Sep 5, 202412.0512.2512.0512.0512.05241,341
Sep 4, 202412.4012.4011.9512.0512.051,173,180
Sep 3, 202412.9012.9012.6512.6512.65299,178
Sep 2, 202412.8512.9012.7512.8012.80167,999
Aug 30, 202412.9013.0012.8012.8512.85319,413
Aug 29, 202412.8012.9512.7012.9012.90475,056
Aug 28, 202412.7512.9012.6512.8012.80461,260
Aug 27, 202413.0013.0012.7012.8512.85516,141
Aug 26, 202412.6512.9512.6512.8512.85761,418
Aug 23, 202412.6512.7012.5012.6512.65463,022
Aug 22, 202412.7012.8012.6512.7012.70184,233
Aug 21, 202412.7012.8012.6012.7012.70292,136
Aug 20, 202412.7012.8012.6512.7012.70375,277
Aug 19, 202412.7512.8012.6012.7012.70523,511
Aug 16, 202412.9012.9512.7012.7512.75604,472
Aug 15, 202412.9512.9512.7012.7012.70727,353
Aug 14, 202412.9013.1012.8012.8512.851,105,686
Aug 13, 202413.2513.2512.6512.6512.652,373,562
Aug 12, 202413.3513.5013.2013.2513.25368,493
Aug 9, 202413.1513.5013.1513.2013.20999,279
Aug 8, 202412.8513.1512.7513.0013.001,250,862
Aug 7, 202412.4013.3012.4013.1513.151,095,748
Aug 6, 202412.9012.9511.8012.4512.451,574,101
Aug 5, 202413.9013.9012.7512.7512.752,831,549
Aug 2, 202414.3514.3514.1014.1514.15639,575
Aug 1, 202414.3514.5514.3014.5014.50608,252
Jul 31, 202414.2514.3514.2014.2514.25193,350
Jul 30, 202414.3514.3514.0014.3514.35872,002
Jul 29, 202414.5014.6014.2014.2514.25916,189
Jul 26, 202414.4014.6014.2514.4514.45825,823
Jul 23, 202414.6514.7514.4514.4514.451,058,655
Jul 22, 202414.6514.7514.5514.6514.651,582,252
Jul 19, 202414.9014.9014.5014.6514.651,161,249
Jul 18, 202414.5514.9514.5514.8014.802,507,259
Jul 17, 202414.6014.6514.5514.6014.60596,649
Jul 16, 202414.5514.7014.5014.5514.55520,506
Jul 15, 202414.4514.7514.4514.5514.55882,389
Jul 12, 202414.3014.5014.2014.4014.40743,547
Jul 11, 202414.4514.6014.2014.3014.301,004,243
Jul 10, 202414.3514.4014.2514.3514.35527,106
Jul 9, 202414.6014.6014.2014.3014.301,438,574
Jul 8, 202414.6514.7014.5014.5514.55876,373
Jul 5, 202414.8014.8014.5514.6514.65823,276
Jul 4, 202414.3514.9514.3514.7514.752,939,068
Jul 3, 202414.3014.4014.2514.3014.30549,452
Jul 2, 202414.4014.4014.1514.2514.25846,110
Jul 1, 202414.5514.5514.3514.4014.40733,540
Jun 28, 202414.5014.7514.5014.5514.55790,997
Jun 27, 202414.3014.4014.2514.3514.35603,737
Jun 26, 202414.5514.6014.3514.3514.35542,542
Jun 25, 202414.5514.6014.3514.4514.45536,204
Jun 24, 202414.7514.8014.5014.5514.55595,556
Jun 21, 202414.7514.8014.7014.7514.75606,237
Jun 20, 202414.7514.8014.6514.7514.75744,077
Jun 19, 202414.7514.9514.7014.7514.75977,363
Jun 18, 202415.0015.0514.7014.7514.75999,710
Jun 17, 202415.0515.3514.9514.9514.952,949,360
Jun 14, 202414.9014.9514.7014.9014.902,263,759
Jun 13, 202414.4514.9014.4514.7514.753,125,721
Jun 12, 202414.1514.3014.1014.2514.25616,877
Jun 11, 202414.3514.4014.1014.1514.15871,772
Jun 7, 202414.1514.4514.1514.3514.35661,526
Jun 6, 202414.4014.4014.0514.1014.101,518,681
Jun 5, 202414.5014.5014.3014.3014.30975,537
Jun 4, 202414.6014.6014.4014.4014.40641,194
Jun 3, 202414.5514.6014.4014.6014.60997,557
May 31, 202414.5514.6014.4514.5014.50738,803
May 30, 202414.5514.6514.4014.4514.451,058,655
May 29, 202414.7514.7514.5014.5514.551,050,819
May 28, 202414.5014.8514.5014.7514.751,484,090
May 27, 202414.5514.5514.3514.4014.401,304,736
May 24, 202414.5514.5514.3514.5514.55923,745
May 23, 202415.0015.0014.3514.5514.552,855,535
May 22, 202415.4015.4014.9514.9514.952,247,180
May 21, 202415.5015.5515.1015.3015.302,044,594
May 20, 202415.5016.1015.3515.3515.357,909,437
May 17, 202415.5015.7515.3515.3515.352,694,737
May 16, 202415.4015.6015.3515.4515.452,880,242
May 15, 202415.4015.6015.2015.3515.351,609,237
May 14, 202415.6015.6515.3015.3015.302,380,292
May 13, 202415.4015.7515.2015.6015.604,625,399
May 10, 202414.8015.2014.6515.1515.151,064,286
May 9, 202414.6014.8014.6014.6514.65480,932
May 8, 202414.5514.7514.4014.7014.70699,369
May 7, 202414.9514.9514.4514.5014.502,161,278
May 6, 202415.1015.2014.9014.9514.95872,315
May 3, 202415.3515.4015.0515.1015.101,091,042
May 2, 202415.2515.5515.1515.2515.251,276,007
Apr 30, 202415.7015.7515.2515.2515.252,112,061
Apr 29, 202415.0515.6015.0015.5515.555,050,971
Apr 26, 202415.1015.1014.8514.8514.85563,770
Apr 25, 202415.0015.2515.0015.0515.05715,233
Apr 24, 202415.2015.2014.8515.0515.051,019,416
Apr 23, 202415.1515.3015.0015.0015.00729,916
Apr 22, 202415.3015.3515.0515.1015.101,201,277
Apr 19, 202415.1015.4514.7515.2015.202,451,425
Apr 18, 202414.9515.3514.8515.1015.102,671,614
Apr 17, 202414.4515.1514.2515.0015.002,096,600
Apr 16, 202414.4014.4014.0014.1014.10780,980
Apr 15, 202414.4514.8014.4014.4014.40531,444

Related Tickers

2012.TW Chun Yu Works & Co., Ltd.
21.70
+2.60%
 
2007.TW Yieh Hsing Enterprise Co., Ltd.
8.59
+3.12%
 
2020.TW Mayer Steel Pipe Corporation
26.05
+4.83%
 
2015.TW Feng Hsin Steel Co., Ltd.
62.00
+2.14%
 
2032.TW Sinkang Industries Co., Ltd.
15.65
+3.30%
 
2010.TW Chun Yuan Steel Industry Co., Ltd.
19.00
+1.88%
 
2008.TW Kao Hsing Chang Iron & Steel Corp.
24.50
+1.66%
 
2028.TW Wei Chih Steel Industrial Co., Ltd.
19.25
+2.39%
 
2023.TW Yieh Phui Enterprise Co., Ltd.
15.55
+0.65%
 
2013.TW China Steel Structure Co., Ltd.
45.00
+2.27%