Taiwan - Delayed Quote TWD

YC Inox Co.,Ltd (2034.TW)

Compare
19.20
+0.50
+(2.67%)
As of January 15 at 1:30:30 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202518.7019.4018.7019.2019.20676,081
Jan 14, 202518.4518.8018.4018.7018.70820,669
Jan 13, 202518.4518.4518.1518.4518.45906,321
Jan 10, 202518.3018.6518.3018.6018.60851,503
Jan 9, 202518.6518.9018.4018.4518.451,128,558
Jan 8, 202518.8518.8518.5518.6018.601,342,457
Jan 7, 202519.2019.2518.8518.8518.851,290,023
Jan 6, 202519.4519.5019.0519.2019.20638,092
Jan 3, 202519.4019.6019.2019.2019.20511,000
Jan 2, 202519.5019.5519.2019.4019.40537,607
Dec 31, 202419.8019.8019.4019.5519.551,049,312
Dec 30, 202419.9019.9019.7519.8019.80219,291
Dec 27, 202420.0020.0019.8519.9019.90238,740
Dec 26, 202419.9520.3519.9520.0020.00271,324
Dec 25, 202420.1020.1519.8520.0520.05132,231
Dec 24, 202419.8520.2519.8519.9019.90253,830
Dec 23, 202419.6520.0019.6519.8519.85477,577
Dec 20, 202419.9520.2019.6519.6519.652,889,682
Dec 19, 202420.0020.1519.9520.1520.15665,670
Dec 18, 202420.3020.4020.1020.3020.30825,929
Dec 17, 202420.5020.5520.3020.3520.35377,447
Dec 16, 202420.4020.7020.4020.4520.45660,854
Dec 13, 202420.8020.8520.2520.3020.30737,849
Dec 12, 202420.8021.3020.7521.0021.00922,028
Dec 11, 202420.6520.9020.4520.7520.75932,778
Dec 10, 202420.6021.1520.5020.7020.701,301,173
Dec 9, 202420.0020.6520.0020.6020.601,177,399
Dec 6, 202419.8520.0519.8519.8519.85563,406
Dec 5, 202420.1020.1019.7519.8519.85564,017
Dec 4, 202419.8020.2519.8020.0520.05864,733
Dec 3, 202420.0520.1019.5519.5519.552,755,722
Dec 2, 202420.1520.5020.0520.2020.20349,682
Nov 29, 202420.3520.4020.2520.2520.25307,209
Nov 28, 202420.6020.7020.2020.4520.45598,623
Nov 27, 202420.7020.7020.4020.4020.40633,508
Nov 26, 202420.3521.0520.2520.6520.651,502,970
Nov 25, 202420.0521.2020.0520.6520.659,602,794
Nov 22, 202419.8520.0519.8019.8519.85498,500
Nov 21, 202419.7519.9019.6019.8519.85613,797
Nov 20, 202419.9019.9019.9019.9019.90811,497
Nov 19, 202419.7019.9519.7019.9019.90573,467
Nov 18, 202419.9520.0519.7019.7019.701,063,502
Nov 15, 202419.4020.0019.4019.7019.701,783,215
Nov 14, 202419.9020.0519.3519.3519.352,291,332
Nov 13, 202420.0020.2019.9019.9019.902,097,610
Nov 12, 202420.2020.2020.0520.0520.052,305,217
Nov 11, 202421.0021.0020.3020.5020.502,872,429
Nov 8, 202421.5021.7521.2021.3521.353,354,182
Nov 7, 202422.0022.7022.0022.1522.15906,203
Nov 6, 202421.9022.0021.7521.8521.85423,100
Nov 5, 202421.9022.0521.8021.9021.90260,715
Nov 4, 202422.0022.1021.8021.9021.90307,472
Nov 1, 202421.5022.1021.4022.0522.05574,303
Oct 30, 202421.8521.9021.6021.7021.70518,315
Oct 29, 202422.1522.1521.7521.8521.85753,377
Oct 28, 202422.0522.3021.9522.1522.15767,143
Oct 25, 202422.1022.1522.0522.1022.10419,030
Oct 24, 202422.3522.3522.0022.0522.05876,968
Oct 23, 202422.4522.5022.0022.3522.351,257,262
Oct 22, 202422.8022.8022.4022.4522.45689,270
Oct 21, 202423.1523.1522.5522.7522.75625,895
Oct 18, 202422.9523.2022.8523.0523.05259,276
Oct 17, 202423.1023.2022.8522.9522.95430,647
Oct 16, 202422.9523.1522.8023.1023.101,549,792
Oct 15, 202423.2523.2522.8022.8522.85759,749
Oct 14, 202423.1023.5523.1023.2023.20391,200
Oct 11, 202423.3623.4123.0223.1723.17365,653
Oct 9, 202423.2723.3222.7722.9722.97971,451
Oct 8, 202423.5123.9123.3623.4123.41778,081
Oct 7, 202424.9524.9523.9024.0524.051,400,990
Oct 4, 202424.6025.1024.6025.1025.101,753,187
Oct 1, 202424.7524.9524.5524.8024.801,216,177
Sep 30, 202424.6524.8024.2524.4024.40424,187
Sep 27, 202423.9524.9523.7024.7024.701,901,535
Sep 26, 202423.7023.8023.6523.7523.75527,910
Sep 25, 202423.5023.7523.5023.6023.60370,025
Sep 24, 202423.3023.6023.3023.6023.60440,340
Sep 23, 202423.6523.7023.3023.3023.30294,610
Sep 20, 202423.5523.6523.2023.6523.65579,305
Sep 19, 202423.3023.5023.1523.3023.30561,432
Sep 18, 202422.8523.1522.8523.0523.05343,454
Sep 16, 202422.5523.1522.5023.0023.00445,141
Sep 13, 202422.2022.6022.2022.5522.55233,682
Sep 12, 202422.3522.5522.2522.3522.35268,821
Sep 11, 202422.1522.3521.9522.1522.15487,286
Sep 10, 202422.1022.2522.0022.0022.00591,030
Sep 9, 202422.1022.1521.9022.1022.10590,718
Sep 6, 202422.5522.5522.3022.5022.50459,382
Sep 5, 202422.8022.9022.5522.5522.55456,804
Sep 4, 202423.2023.2022.5022.7522.75825,205
Sep 3, 202423.6023.6523.3523.3523.35201,055
Sep 2, 202423.7523.8023.5023.6023.60168,050
Aug 30, 202423.1023.7523.1023.7523.75843,676
Aug 29, 202423.2523.3023.0023.1023.10392,131
Aug 28, 202423.1023.3023.1023.2523.25339,638
Aug 27, 202423.0523.1523.0023.1023.10223,868
Aug 26, 202422.9023.2022.9023.0523.05286,503
Aug 23, 202423.1023.1022.7022.9022.90480,660
Aug 22, 202422.7523.0022.7023.0023.00340,043
Aug 21, 202422.9023.0022.7022.8022.80608,300
Aug 20, 202423.0023.0022.8022.9022.90632,200
Aug 19, 202423.2523.2523.0023.0023.00472,242
Aug 16, 202423.4523.4523.2023.2023.20394,811
Aug 15, 202423.5023.5023.3023.3023.30219,672
Aug 14, 202423.4523.5523.2023.4523.45641,204
Aug 13, 202423.7023.7023.4523.4523.45333,638
Aug 12, 202423.6524.2523.6523.7023.70226,312
Aug 9, 202423.7024.2023.7023.8023.80400,061
Aug 8, 202423.5023.8523.3523.7523.75371,850
Aug 7, 202423.2023.8023.2023.7023.70267,956
Aug 6, 202423.0023.5022.4523.3523.35906,761
Aug 5, 202424.0024.0022.8022.9522.951,684,357
Aug 2, 202424.2524.3024.1524.1524.15313,355
Aug 1, 202424.1524.5024.1024.5024.50377,000
Jul 31, 202424.1024.2024.0524.0524.05400,765
Jul 30, 202424.2024.3024.0524.1024.10376,035
Jul 29, 202424.2024.3024.2024.2024.20428,474
Jul 26, 2024 0.99 Dividend
Jul 26, 202424.5024.5024.0024.2024.20748,750
Jul 23, 202425.1525.4525.1525.3024.31528,151
Jul 22, 202425.3525.4025.1025.1524.17752,400
Jul 19, 202425.6025.6025.2525.4024.41891,200
Jul 18, 202425.4525.7025.3525.6024.60740,400
Jul 17, 202425.2525.5025.2525.5024.51382,268
Jul 16, 202425.3525.4025.2525.2524.27339,153
Jul 15, 202425.4525.4525.2025.2524.27594,508
Jul 12, 202425.4025.5525.3525.4524.46596,264
Jul 11, 202425.3525.4525.3025.4024.41384,702
Jul 10, 202425.4525.4525.3025.3524.36341,380
Jul 9, 202425.6025.6525.3525.4524.46753,214
Jul 8, 202425.5025.6025.4025.6024.60465,016
Jul 5, 202425.4525.5025.4025.4524.46315,200
Jul 4, 202425.4525.5525.3525.4524.46369,232
Jul 3, 202425.3025.5025.2525.3524.36219,422
Jul 2, 202425.2525.4025.2025.3024.31383,038
Jul 1, 202425.5025.5025.3025.3524.36172,686
Jun 28, 202425.2025.4525.2025.3024.31267,626
Jun 27, 202425.4025.4025.2525.3024.31301,120
Jun 26, 202425.6025.6525.4025.4024.41260,581
Jun 25, 202425.7525.7525.4025.6024.60237,894
Jun 24, 202425.8025.8025.4525.6024.60428,966
Jun 21, 202425.3525.8025.3525.8024.791,007,165
Jun 20, 202425.4025.5025.3525.4024.41411,648
Jun 19, 202425.3525.4525.2525.3024.31507,273
Jun 18, 202425.5525.5525.2525.3524.36348,022
Jun 17, 202425.3025.4525.3025.3024.31404,721
Jun 14, 202425.2025.3025.2025.3024.31306,743
Jun 13, 202425.3525.3525.1025.2024.22344,674
Jun 12, 202425.3525.3525.1525.1524.17569,502
Jun 11, 202425.4525.5025.3025.3024.31376,074
Jun 7, 202425.4025.5525.2525.4524.46353,169
Jun 6, 202425.3525.4525.3025.3524.36332,324
Jun 5, 202425.7025.7025.3525.4024.41282,050
Jun 4, 202425.4025.6025.3525.6024.60248,418
Jun 3, 202425.5025.5525.4025.4024.41392,407
May 31, 202425.5525.7025.4525.5524.55294,323
May 30, 202425.8025.8025.5025.5024.51312,582
May 29, 202425.7025.9025.5025.7524.75384,005
May 28, 202425.4025.8525.4025.8024.79579,051
May 27, 202425.3025.6025.3025.4024.41657,689
May 24, 202425.2525.5525.2525.3524.36322,050
May 23, 202425.9025.9025.4025.4524.46824,210
May 22, 202426.0026.0025.8025.8524.84490,910
May 21, 202426.5026.5025.8526.0024.991,275,661
May 20, 202426.0026.6026.0026.2025.183,303,005
May 17, 202425.7025.7525.5025.7524.75446,824
May 16, 202425.7525.7525.4525.6024.60588,028
May 15, 202425.4525.6525.4525.5024.51522,258
May 14, 202425.5525.6525.4525.4524.46507,697
May 13, 202425.3025.6025.2525.5024.511,078,477
May 10, 202425.2525.4025.1525.3024.31324,462
May 9, 202425.3025.5025.2525.2524.27742,466
May 8, 202425.2025.4525.1525.4524.46442,250
May 7, 202425.4525.4525.1025.2024.22536,226
May 6, 202425.4525.6025.3525.4524.46529,439
May 3, 202425.5025.6525.3025.4524.46566,459
May 2, 202425.4025.4525.2025.4024.41361,230
Apr 30, 202425.3525.4525.2525.4024.41335,999
Apr 29, 202425.0025.4525.0025.4524.46629,385
Apr 26, 202425.0025.1024.9025.0024.03322,566
Apr 25, 202425.0525.1524.9525.0024.03230,473
Apr 24, 202425.3525.3524.9025.0524.07758,715
Apr 23, 202425.4025.5024.9525.1524.17869,500
Apr 22, 202425.4025.5524.9525.2024.221,177,263
Apr 19, 202425.7025.7024.8525.2024.22897,166
Apr 18, 202425.2025.8025.1525.6024.60661,885
Apr 17, 202425.1525.3525.0525.2024.22266,374
Apr 16, 202425.6025.6025.0525.1524.17621,145
Apr 15, 202425.6026.0025.4525.4524.46305,463
Apr 12, 202425.6025.6025.4025.5024.51307,155
Apr 11, 202425.7525.8525.6525.7024.70351,037
Apr 10, 202426.2526.2525.7025.7524.75443,867
Apr 9, 202425.6026.1025.5026.0024.99769,774
Apr 8, 202425.4025.7025.3525.6024.60462,260
Apr 3, 202425.4026.2025.3025.3524.36958,664
Apr 2, 202425.2025.3025.0525.2524.27320,315
Apr 1, 202425.0025.3025.0025.2524.27322,520
Mar 29, 202425.1525.1524.9525.0024.03221,000
Mar 28, 202425.1025.2025.1025.1024.12517,152
Mar 27, 202424.8525.1024.8525.0524.07310,066
Mar 26, 202425.0025.2524.8524.8523.88557,105
Mar 25, 202424.8525.0524.8525.0524.07438,874
Mar 22, 202424.8024.9024.6524.8523.88464,823
Mar 21, 202424.6024.8524.5524.8023.83532,317
Mar 20, 202424.7524.7524.5024.5523.59977,618
Mar 19, 202424.7524.9524.7024.7523.79603,490
Mar 18, 202424.9024.9024.7524.8023.83476,742
Mar 15, 202424.8524.9524.8024.9023.93434,206
Mar 14, 202424.8024.8524.6024.8523.88863,587
Mar 13, 202424.9524.9524.7024.8023.83958,790
Mar 12, 202424.8025.0024.8024.9023.93542,909
Mar 11, 202424.9024.9524.7524.9023.93831,806
Mar 8, 202425.0025.1024.9024.9523.981,223,182
Mar 7, 202425.1025.2025.0025.1024.12752,775
Mar 6, 202425.0525.2525.0525.1524.17412,412
Mar 5, 202425.2025.2025.0525.1524.17648,415
Mar 4, 202425.5525.5525.2025.2024.221,118,375
Mar 1, 202425.5525.7025.4525.5524.55613,430
Feb 29, 202425.6025.7025.6025.6024.60693,588
Feb 27, 202426.0026.0025.6025.6024.601,105,418
Feb 26, 202425.9526.1025.9025.9524.94421,015
Feb 23, 202426.1526.2026.0026.0525.03474,600
Feb 22, 202426.1026.1526.0526.1025.08531,711
Feb 21, 202426.1526.2026.0526.1025.08282,143
Feb 20, 202426.2526.3026.0526.0525.03483,057
Feb 19, 202426.0026.3526.0026.2525.23582,126
Feb 16, 202425.9026.0525.8026.0024.99411,521
Feb 15, 202426.0026.0025.5025.9024.89783,926
Feb 5, 202426.1026.1526.0526.0525.03463,303
Feb 2, 202426.0526.2526.0526.1025.08342,820
Feb 1, 202426.3526.4026.0526.1525.13252,055
Jan 31, 202426.1026.1526.0026.0525.03509,943
Jan 30, 202426.4026.4026.1026.1025.08530,381
Jan 29, 202426.4026.4526.3526.4025.37145,199
Jan 26, 202426.3526.5026.3026.4525.42305,015
Jan 25, 202426.3526.4026.2526.3525.32230,075
Jan 24, 202426.4526.6026.3026.3525.32274,081
Jan 23, 202426.5526.6026.2526.4525.42520,064
Jan 22, 202426.3026.4026.1526.3525.32441,080
Jan 19, 202426.1526.3026.0526.3025.28359,915
Jan 18, 202426.3026.5526.1026.1525.13461,135
Jan 17, 202426.4026.5026.2526.3025.28641,540
Jan 16, 202426.8026.8026.5526.5525.52554,161

Related Tickers

2030.TW Froch Enterprise Co., Ltd.
16.25
+3.50%
 
2038.TW Hai Kwang Enterprise Corporation
15.85
+9.69%
 
2069.TW Yuen Chang Stainless Steel Co., Ltd.
16.35
+1.24%
 
2029.TW Sheng Yu Steel Co., Ltd.
23.80
+1.06%
 
2027.TW Ta Chen Stainless Pipe Co., Ltd.
32.05
+1.10%
 
2031.TW Hsin Kuang Steel Company Limited
45.70
+0.66%
 
2033.TW Chia Ta World Co., Ltd.
23.55
+1.07%
 
2020.TW Mayer Steel Pipe Corporation
27.15
+1.31%
 
2032.TW Sinkang Industries Co., Ltd.
13.50
+9.76%
 
2010.TW Chun Yuan Steel Industry Co., Ltd.
17.50
+0.86%