Taiwan - Delayed Quote TWD

Chia Ta World Co., Ltd. (2033.TW)

17.90
0.00
(0.00%)
As of 10:37:14 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202517.9018.0017.8517.9017.9034,027
Jun 10, 202517.9518.1017.7517.9017.90138,040
Jun 9, 202518.1018.1017.7017.7017.70137,040
Jun 6, 202517.8518.0017.7517.8517.8557,040
Jun 5, 202517.5517.7517.5017.6517.6572,040
Jun 4, 202517.3517.7517.3017.5517.5580,042
Jun 3, 202517.7018.0017.3017.3517.3558,035
Jun 2, 202517.6018.1516.8017.7017.70179,035
May 29, 202518.3518.3517.8017.9017.9036,000
May 28, 202517.8018.1517.8017.9517.9563,000
May 27, 202518.3018.3017.9018.0518.0565,000
May 26, 202518.0518.4018.0018.1518.15222,034
May 23, 202518.5020.1518.0518.0518.051,470,353
May 22, 202518.3018.7518.0018.3518.35157,000
May 21, 202518.1018.2018.0018.0518.0534,002
May 20, 202518.3018.3017.8518.0018.0083,001
May 19, 202518.5518.5516.9017.8517.85313,000
May 16, 202518.3018.3517.9018.3018.3061,000
May 15, 202518.4518.4518.1018.3018.3048,010
May 14, 202518.5018.5518.2518.3018.3040,015
May 13, 202518.5518.6018.1518.2018.20130,173
May 12, 202518.2018.5518.2018.3518.35109,001
May 9, 202518.3018.3017.9018.0518.0540,000
May 8, 202518.1518.1517.9017.9517.9543,000
May 7, 202518.0018.2017.6517.9517.95169,001
May 6, 202518.0018.3518.0018.1018.1038,000
May 5, 202518.2518.2517.9018.0018.00119,000
May 2, 202518.2518.3517.9018.2518.25120,000
Apr 30, 202518.3018.4018.0518.0518.0565,000
Apr 29, 202518.0018.3518.0018.2518.25112,000
Apr 28, 202517.8518.1017.5017.9517.95159,015
Apr 25, 202518.3018.3517.9017.9517.9538,000
Apr 24, 202518.4018.4518.0018.1018.1094,000
Apr 23, 202518.3018.5018.1518.1518.15166,000
Apr 22, 202517.8018.2017.8017.9017.90144,422
Apr 21, 202518.1018.2017.4517.9017.90191,000
Apr 18, 202518.0518.2017.9517.9517.9532,000
Apr 17, 202517.9518.1017.8018.0518.05106,000
Apr 16, 202518.4018.5517.8018.3018.30163,000
Apr 15, 202518.7018.9018.5518.6018.60184,165
Apr 14, 202518.5519.6518.5518.7018.70207,144
Apr 11, 202518.6519.2518.3518.5518.55222,075
Apr 10, 202519.3519.6018.8019.3019.30247,040
Apr 9, 202518.6018.6016.7017.8517.85445,270
Apr 8, 202518.9018.9017.6018.5518.55842,000
Apr 7, 202518.0519.7518.0519.2019.20589,000
Apr 2, 202519.9520.4019.8520.0520.05112,040
Apr 1, 202520.1520.5519.9520.0020.00202,000
Mar 31, 202520.0020.2019.5020.0520.05143,000
Mar 28, 202520.5020.5019.8520.1520.15207,000
Mar 27, 202519.5020.4519.3020.4520.45260,064
Mar 26, 202519.7019.7019.5019.5019.50146,000
Mar 25, 202520.1020.1019.5019.6019.60172,000
Mar 24, 202520.1520.5020.1020.1020.10119,998
Mar 21, 202520.5020.5020.0520.2020.20132,000
Mar 20, 202521.0521.1020.5020.5520.55312,151
Mar 19, 202521.9522.2020.9020.9020.90588,076
Mar 18, 202522.3522.4022.1022.1022.10126,000
Mar 17, 202522.4022.4521.8522.2522.25197,000
Mar 14, 202522.6522.6522.3022.4022.40173,102
Mar 13, 202523.5023.8522.3022.3022.30836,000
Mar 12, 202523.2023.7522.9023.4023.401,362,000
Mar 11, 202523.1523.6522.2023.1523.15893,000
Mar 10, 202523.1023.5022.8023.0023.00656,022
Mar 7, 202523.0023.0522.6022.9022.90264,226
Mar 6, 202523.2523.2522.9023.0523.05104,004
Mar 5, 202522.8523.3522.6523.2523.25185,012
Mar 4, 202522.8022.8022.2022.8022.80165,000
Mar 3, 202523.0023.0022.6522.8022.80174,005
Feb 27, 202523.4023.5523.0023.1023.10250,000
Feb 26, 202523.4023.6023.1523.2023.20238,000
Feb 25, 202523.1523.4522.9523.2023.20241,001
Feb 24, 202523.2023.2523.0023.2023.20137,000
Feb 21, 202523.0523.5023.0023.3523.35189,000
Feb 20, 202523.1023.5023.1023.1023.10290,001
Feb 19, 202522.9023.1022.7522.8522.85173,001
Feb 18, 202523.3523.4022.7522.7522.75155,000
Feb 17, 202523.0023.5022.7023.2023.20311,000
Feb 14, 202523.3024.0022.9023.0023.001,145,453
Feb 13, 202522.4023.7022.4023.0023.001,054,350
Feb 12, 202522.3522.6022.0522.3522.35151,000
Feb 11, 202523.2523.3522.2522.3522.35602,000
Feb 10, 202521.8524.0521.8523.4023.401,781,020
Feb 7, 202521.7522.1021.4021.9021.90343,002
Feb 6, 202522.2522.5021.9021.9521.95103,042
Feb 5, 202521.7022.3521.7022.2522.25221,001
Feb 4, 202522.1022.4521.6021.6521.65122,000
Feb 3, 202522.4022.6022.0522.1022.10282,600
Jan 22, 202522.7523.3522.4522.4522.45700,000
Jan 21, 202522.4523.1522.4022.5022.50357,612
Jan 20, 202523.3023.3522.3522.3522.35454,015
Jan 17, 202523.4523.8523.2023.2023.20280,028
Jan 16, 202523.9024.6023.3523.4023.40370,000
Jan 15, 202523.4524.9523.4523.5523.55736,000
Jan 14, 202523.2023.5523.1023.3023.3080,000
Jan 13, 202523.2523.5023.0023.2023.20174,110
Jan 10, 202523.5523.8023.0023.2023.20368,000
Jan 9, 202523.5023.9023.3523.5523.55469,540
Jan 8, 202523.5523.8523.3523.5023.50239,000
Jan 7, 202524.0024.0023.1023.5023.50313,603
Jan 6, 202522.9023.9022.9023.2523.25911,000
Jan 3, 202522.9023.5022.6022.8522.85509,000
Jan 2, 202522.7523.7522.3522.6022.60717,091
Dec 31, 202422.0522.5022.0522.4022.4077,004
Dec 30, 202422.4022.4022.0022.0522.0584,002
Dec 27, 202422.3022.4522.1522.2022.20180,000
Dec 26, 202422.1023.3021.9522.1522.151,308,355
Dec 25, 202422.5022.5021.8521.9021.90601,065
Dec 24, 202423.2023.2022.1022.4022.40511,000
Dec 23, 202422.7023.3522.6522.9022.90656,000
Dec 20, 202422.5523.5022.4022.7022.70198,000
Dec 19, 202422.3523.0522.0022.5522.55212,000
Dec 18, 202423.7024.0022.9022.9022.90308,018
Dec 17, 202425.6026.5023.4523.7023.701,797,010
Dec 16, 202425.5526.4025.5025.5025.50846,050
Dec 13, 202424.6025.6524.0025.4025.40787,449
Dec 12, 202423.7524.6023.2024.5524.55486,000
Dec 11, 202423.1023.4522.7523.3023.3099,040
Dec 10, 202423.4023.8023.0023.1023.10171,000
Dec 9, 202422.6524.4522.6522.9522.95711,020
Dec 6, 202422.8022.8022.1022.3522.3558,000
Dec 5, 202422.8022.8022.4022.4022.4073,000
Dec 4, 202422.7522.8022.3522.4522.4537,218
Dec 3, 202422.6523.1522.4022.4022.40193,030
Dec 2, 202423.1524.5522.8022.8022.80294,150
Nov 29, 202422.7523.1522.0023.1523.15127,631
Nov 28, 202422.5022.7522.0522.3522.35146,000
Nov 27, 202423.3023.3022.3022.4022.40172,200
Nov 26, 202423.7523.7523.0023.2023.20213,000
Nov 25, 202424.4024.5523.6023.7523.75182,010
Nov 22, 202424.5024.6024.1024.1024.10171,125
Nov 21, 202424.5024.6524.3024.4024.40179,006
Nov 20, 202424.5024.5024.5024.5024.50252,501
Nov 19, 202425.0525.4524.6525.1025.10432,000
Nov 18, 202425.3025.9024.6024.8024.80934,050
Nov 15, 202427.0028.4524.7525.0525.054,615,054
Nov 14, 202425.3526.8524.8026.8526.852,717,773
Nov 13, 202424.6025.3023.6524.8024.80871,102
Nov 12, 202424.5025.0523.8024.6524.65403,000
Nov 11, 202425.6525.7023.4024.5524.551,286,022
Nov 8, 202424.6527.0524.6525.6525.654,749,729
Nov 7, 202425.1027.0024.5024.6024.60965,000
Nov 6, 202425.2525.8524.5524.7024.70466,304
Nov 5, 202425.2025.9025.1525.2025.20369,274
Nov 4, 202424.9525.6024.9025.2025.20225,018
Nov 1, 202424.4025.4524.4024.8524.85253,000
Oct 30, 202424.9025.5024.8024.8024.80204,100
Oct 29, 202424.9526.0024.6025.5025.50384,153
Oct 28, 202425.7026.1024.8025.3025.30492,180
Oct 25, 202426.6026.9525.1025.9025.90942,089
Oct 24, 202426.7527.4025.9526.3526.351,145,230
Oct 23, 202426.6027.5026.4526.7526.751,746,055
Oct 22, 202425.1027.3025.1026.3026.302,532,700
Oct 21, 202424.4525.1024.1525.1025.101,068,813
Oct 18, 202424.0025.7023.7524.2024.201,480,095
Oct 17, 202423.9525.1023.8024.0024.001,032,114
Oct 16, 202424.2525.9023.1023.9523.953,648,034
Oct 15, 202422.0024.2522.0024.2524.252,807,360
Oct 14, 202419.8522.0519.8022.0522.05895,810
Oct 11, 202419.9520.2018.9520.0520.05782,000
Oct 9, 202420.5521.8019.6520.5020.50996,000
Oct 8, 202422.3522.3521.1021.1021.10572,279
Oct 7, 202422.9022.9522.5022.8522.85367,019
Oct 4, 202423.0023.3022.9022.9022.90319,361
Oct 1, 202423.0023.2022.8523.1023.10301,599
Sep 30, 202423.3523.3522.7523.0023.00491,150
Sep 27, 202422.5523.5022.3023.0023.001,160,557
Sep 26, 202422.6522.6521.2522.5522.55644,050
Sep 25, 202423.0023.0022.0522.0522.05316,028
Sep 24, 202422.8522.8522.0022.3022.30436,301
Sep 23, 202421.8522.1021.7022.1022.10869,205
Sep 20, 202422.5523.0021.5521.8521.853,480,302
Sep 19, 202420.8023.1019.2022.5522.5514,581,200
Sep 18, 202419.0021.2519.0021.2521.2515,447,685
Sep 16, 202419.3519.3518.4019.3519.356,462,286
Sep 13, 202416.2517.6016.2017.6017.60886,106
Sep 12, 202415.2516.0015.2516.0016.0075,000
Sep 11, 202415.2015.2015.1515.2015.2022,000
Sep 10, 202415.4015.4015.2015.2015.2035,000
Sep 9, 202415.2515.3515.0015.3515.3560,000
Sep 6, 202415.4515.7015.3515.3515.3564,049
Sep 5, 202415.7015.8515.7015.7015.7040,000
Sep 4, 202415.7016.2015.7015.8015.8081,020
Sep 3, 202416.4016.7516.4016.6016.6061,000
Sep 2, 202417.3517.3516.7016.7016.70155,000
Aug 30, 202416.5017.7016.4516.8516.85522,168
Aug 29, 202416.3516.3516.0516.2016.2037,100
Aug 28, 202416.4016.4515.8516.4516.4590,001
Aug 27, 202416.5516.6016.4016.4516.4593,050
Aug 26, 202416.9516.9516.6516.7016.7038,000
Aug 23, 202416.6016.9516.5016.7016.70102,126
Aug 22, 202416.9017.0016.8016.8016.8067,350
Aug 21, 202416.7017.2516.7016.9016.90185,000
Aug 20, 202416.9517.0016.9016.9016.90136,000
Aug 19, 202416.9017.1516.8517.0017.00266,000
Aug 16, 202417.1517.2016.8016.9516.95590,218
Aug 15, 202416.3517.3516.3516.9516.951,114,300
Aug 14, 202415.6016.6015.5016.2516.25967,201
Aug 13, 202415.0015.8015.0015.6015.60406,000
Aug 12, 202414.8015.6014.8015.4015.40166,000
Aug 9, 202414.6015.0014.6014.9514.95160,250
Aug 8, 202414.7014.7014.3514.5014.50135,150
Aug 7, 202414.1514.6514.1014.6014.60125,000
Aug 6, 202414.1514.2013.9014.1014.10199,000
Aug 5, 202415.1015.1014.1014.1014.10228,000
Aug 2, 202415.5015.5015.3015.4515.45151,000
Aug 1, 202415.5515.8015.2515.6515.65241,000
Jul 31, 202415.3015.5015.2515.4515.4573,000
Jul 30, 202415.2515.5515.0515.5015.50171,000
Jul 29, 202415.2515.3015.2015.2515.2595,900
Jul 26, 202415.4515.5015.2015.4015.40157,000
Jul 23, 202415.5515.6515.3015.4515.45128,067
Jul 22, 202415.3015.7015.1015.6015.60225,008
Jul 19, 202415.8515.8515.2515.3015.30149,110
Jul 18, 202415.8016.1515.6515.8015.80176,180
Jul 17, 202415.8516.0515.8015.8015.80172,000
Jul 16, 202415.7515.9015.7015.7515.75103,000
Jul 15, 202416.0516.2015.7015.8015.80154,000
Jul 12, 202415.9016.0515.7516.0016.00144,000
Jul 11, 202415.6015.9015.5015.8015.80111,000
Jul 10, 202415.5015.8015.5015.6015.60103,000
Jul 9, 202415.7015.7015.4015.4015.40131,030
Jul 8, 202416.0516.0515.7015.7515.75141,010
Jul 5, 202415.7516.1015.5016.0516.05342,000
Jul 4, 202415.3015.8515.3015.8015.80183,355
Jul 3, 202415.2515.4015.2515.3515.35107,050
Jul 2, 202415.5015.5015.2015.2015.2079,000
Jul 1, 202415.4015.6015.1515.5015.50180,190
Jun 28, 202415.3515.4015.2515.3015.30100,012
Jun 27, 202415.2515.3515.2015.3515.35121,117
Jun 26, 202415.3515.4015.3015.3015.3090,000
Jun 25, 202415.5515.5515.2515.3515.35120,291
Jun 24, 202415.5515.7015.4015.4515.45110,000
Jun 21, 202415.6015.8015.5015.7515.75149,000
Jun 20, 202415.6515.6515.5015.5015.50133,252
Jun 19, 202416.0016.0515.5015.6015.60253,096
Jun 18, 202415.9516.2015.7016.0016.00198,006
Jun 17, 202415.8015.9015.6515.8515.85175,000
Jun 14, 202415.2515.8515.1515.6515.65203,000
Jun 13, 202415.2015.2515.1015.2015.2075,000
Jun 12, 202415.5515.5515.1515.1515.15133,000
Jun 11, 202415.7015.7515.4515.4515.4585,000

Related Tickers

2024.TW Chih Lien Industrial Co., Ltd.
17.30
+0.87%
 
2032.TW Sinkang Industries Co., Ltd.
14.85
-0.34%
 
2038.TW Hai Kwang Enterprise Corporation
15.40
0.00%
 
2069.TW Yuen Chang Stainless Steel Co., Ltd.
15.60
0.00%
 
2029.TW Sheng Yu Steel Co., Ltd.
23.20
0.00%
 
5538.TW Tong Ming Enterprise Co., Ltd.
30.50
0.00%
 
2028.TW Wei Chih Steel Industrial Co., Ltd.
17.20
-1.15%
 
2030.TW Froch Enterprise Co., Ltd.
15.00
-0.66%
 
2008.TW Kao Hsing Chang Iron & Steel Corp.
25.50
0.00%
 
2012.TW Chun Yu Works & Co., Ltd.
20.95
+1.21%