Taiwan - Delayed Quote TWD

Senao International Co.,Ltd. (2450.TW)

Compare
32.80 -0.15 (-0.46%)
At close: 1:30:32 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 32.95 32.95 32.70 32.80 32.80 104,540
Dec 17, 2024 33.00 33.20 32.70 32.95 32.95 170,000
Dec 16, 2024 33.80 33.80 32.95 33.00 33.00 229,387
Dec 13, 2024 34.25 34.25 33.60 33.80 33.80 243,020
Dec 12, 2024 34.35 34.40 34.25 34.25 34.25 122,000
Dec 11, 2024 34.45 34.50 34.30 34.30 34.30 88,080
Dec 10, 2024 34.70 34.70 34.45 34.50 34.50 88,179
Dec 9, 2024 34.80 34.80 34.60 34.60 34.60 98,080
Dec 6, 2024 34.90 34.95 34.75 34.80 34.80 90,050
Dec 5, 2024 35.20 35.20 34.70 34.90 34.90 82,000
Dec 4, 2024 35.35 35.35 35.00 35.20 35.20 48,044
Dec 3, 2024 35.15 35.20 34.95 35.05 35.05 21,100
Dec 2, 2024 34.90 35.30 34.90 35.00 35.00 70,000
Nov 29, 2024 34.50 34.95 34.50 34.85 34.85 26,000
Nov 28, 2024 34.80 34.80 34.50 34.75 34.75 41,000
Nov 27, 2024 34.95 34.95 34.70 34.80 34.80 51,647
Nov 26, 2024 35.40 35.40 35.05 35.10 35.10 45,091
Nov 25, 2024 35.40 35.40 35.15 35.40 35.40 74,014
Nov 22, 2024 35.00 35.15 34.85 35.10 35.10 88,063
Nov 21, 2024 35.10 35.10 34.80 35.00 35.00 27,000
Nov 20, 2024 35.10 35.10 35.10 35.10 35.10 40,679
Nov 19, 2024 34.75 35.05 34.70 35.00 35.00 66,166
Nov 18, 2024 34.95 34.95 34.70 34.70 34.70 60,071
Nov 15, 2024 34.40 34.90 34.40 34.90 34.90 84,035
Nov 14, 2024 34.55 34.55 34.45 34.50 34.50 93,264
Nov 13, 2024 34.80 34.80 34.40 34.60 34.60 214,229
Nov 12, 2024 34.90 35.00 34.80 34.90 34.90 56,193
Nov 11, 2024 35.80 35.80 35.05 35.15 35.15 57,000
Nov 8, 2024 35.15 35.20 35.10 35.10 35.10 42,000
Nov 7, 2024 34.90 35.15 34.85 35.15 35.15 37,015
Nov 6, 2024 35.25 35.30 34.90 35.15 35.15 43,000
Nov 5, 2024 34.95 35.20 34.80 35.10 35.10 62,000
Nov 4, 2024 35.00 35.05 34.80 35.05 35.05 98,000
Nov 1, 2024 34.90 35.95 34.70 35.25 35.25 108,115
Oct 30, 2024 35.10 35.15 35.05 35.05 35.05 19,085
Oct 29, 2024 35.15 35.30 34.95 35.15 35.15 82,000
Oct 28, 2024 35.05 35.45 35.00 35.10 35.10 59,000
Oct 25, 2024 35.05 35.20 34.30 35.05 35.05 211,000
Oct 24, 2024 35.25 35.35 35.00 35.05 35.05 95,164
Oct 23, 2024 35.05 35.35 35.05 35.35 35.35 50,158
Oct 22, 2024 35.00 35.35 35.00 35.20 35.20 32,505
Oct 21, 2024 35.30 35.45 35.00 35.00 35.00 95,000
Oct 18, 2024 35.40 35.50 35.00 35.00 35.00 111,400
Oct 17, 2024 35.10 35.30 35.10 35.30 35.30 32,000
Oct 16, 2024 35.30 35.45 35.05 35.30 35.30 80,000
Oct 15, 2024 35.45 35.60 35.30 35.35 35.35 54,835
Oct 14, 2024 35.50 35.85 35.40 35.45 35.45 32,000
Oct 11, 2024 35.50 35.60 35.45 35.45 35.45 33,000
Oct 9, 2024 35.80 35.80 35.40 35.70 35.70 53,030
Oct 8, 2024 35.70 35.80 35.50 35.75 35.75 89,122
Oct 7, 2024 35.70 35.95 35.65 35.90 35.90 61,000
Oct 4, 2024 35.60 35.90 35.60 35.85 35.85 51,000
Oct 1, 2024 35.85 36.20 35.45 35.70 35.70 103,000
Sep 30, 2024 36.10 36.10 35.70 35.85 35.85 36,000
Sep 27, 2024 36.30 36.30 35.95 36.10 36.10 44,001
Sep 26, 2024 35.80 35.90 35.65 35.90 35.90 81,000
Sep 25, 2024 35.55 35.85 35.50 35.65 35.65 77,094
Sep 24, 2024 35.65 35.70 35.45 35.55 35.55 47,000
Sep 23, 2024 35.70 35.85 35.55 35.60 35.60 78,000
Sep 20, 2024 35.75 35.75 35.30 35.60 35.60 120,000
Sep 19, 2024 35.30 35.55 35.25 35.40 35.40 80,000
Sep 18, 2024 35.25 35.35 35.20 35.35 35.35 52,000
Sep 16, 2024 35.25 35.25 35.10 35.25 35.25 58,113
Sep 13, 2024 34.95 35.25 34.95 35.25 35.25 27,000
Sep 12, 2024 34.70 35.25 34.70 34.95 34.95 46,000
Sep 11, 2024 34.70 35.00 34.65 34.70 34.70 60,029
Sep 10, 2024 34.80 34.85 34.60 34.70 34.70 71,100
Sep 9, 2024 34.50 34.90 34.35 34.80 34.80 118,170
Sep 6, 2024 35.05 35.05 34.70 34.95 34.95 64,030
Sep 5, 2024 35.20 35.30 35.00 35.20 35.20 89,825
Sep 4, 2024 35.40 35.65 35.10 35.10 35.10 207,080
Sep 3, 2024 35.90 35.95 35.85 35.90 35.90 36,156
Sep 2, 2024 36.10 36.10 35.70 35.95 35.95 54,160
Aug 30, 2024 35.90 36.05 35.80 36.05 36.05 47,116
Aug 29, 2024 35.80 35.80 35.60 35.70 35.70 77,000
Aug 28, 2024 35.75 36.00 35.75 35.85 35.85 50,000
Aug 27, 2024 35.80 35.90 35.70 35.70 35.70 31,000
Aug 26, 2024 35.80 36.00 35.75 35.95 35.95 91,000
Aug 23, 2024 35.45 35.80 35.45 35.80 35.80 41,250
Aug 22, 2024 35.55 35.80 35.50 35.75 35.75 35,054
Aug 21, 2024 35.65 35.70 35.40 35.70 35.70 75,000
Aug 20, 2024 35.60 35.65 35.50 35.60 35.60 70,000
Aug 19, 2024 35.60 35.90 35.50 35.65 35.65 35,000
Aug 16, 2024 35.85 35.95 35.60 35.60 35.60 51,000
Aug 15, 2024 35.50 35.60 35.35 35.40 35.40 61,187
Aug 14, 2024 35.50 35.60 35.30 35.40 35.40 118,406
Aug 13, 2024 35.55 35.55 35.30 35.30 35.30 38,026
Aug 12, 2024 35.60 36.20 35.40 35.50 35.50 83,006
Aug 9, 2024 35.05 35.45 35.00 35.35 35.35 149,000
Aug 8, 2024 34.80 35.10 34.70 34.90 34.90 83,020
Aug 7, 2024 35.00 35.45 34.95 35.20 35.20 126,000
Aug 6, 2024 35.10 35.30 34.20 34.90 34.90 438,488
Aug 5, 2024 36.50 36.50 35.05 35.10 35.10 459,000
Aug 2, 2024 37.20 37.20 36.80 37.00 37.00 132,537
Aug 1, 2024 37.15 37.55 37.10 37.45 37.45 88,100
Jul 31, 2024 36.95 37.10 36.95 37.10 37.10 28,100
Jul 30, 2024 36.90 37.00 36.65 37.00 37.00 69,026
Jul 29, 2024 37.00 37.20 36.90 36.95 36.95 94,074
Jul 26, 2024 37.05 37.10 36.75 37.10 37.10 91,179
Jul 23, 2024 37.10 37.45 37.10 37.30 37.30 65,266
Jul 22, 2024 37.20 37.20 36.70 37.00 37.00 210,499
Jul 19, 2024 37.80 37.80 37.25 37.30 37.30 207,000
Jul 18, 2024 37.95 37.95 37.70 37.85 37.85 85,000
Jul 17, 2024 37.75 37.95 37.75 37.90 37.90 143,200
Jul 16, 2024 37.70 37.85 37.65 37.75 37.75 98,042
Jul 15, 2024 37.70 37.70 37.60 37.65 37.65 43,001
Jul 12, 2024 37.60 37.70 37.60 37.70 37.70 100,000
Jul 11, 2024 37.70 37.75 37.60 37.65 37.65 206,001
Jul 10, 2024 37.85 38.00 37.70 37.75 37.75 188,000
Jul 9, 2024 37.80 37.95 37.70 37.95 37.95 116,000
Jul 8, 2024 38.15 38.15 37.95 37.95 37.95 109,000
Jul 5, 2024 38.20 38.20 38.05 38.15 38.15 96,000
Jul 4, 2024 37.90 38.20 37.90 38.10 38.10 140,010
Jul 3, 2024 37.90 38.10 37.80 37.90 37.90 129,000
Jul 2, 2024 38.10 38.10 37.85 37.90 37.90 57,000
Jul 1, 2024 38.10 38.20 37.90 37.95 37.95 146,000
Jun 28, 2024 37.90 38.20 37.80 38.10 38.10 187,200
Jun 27, 2024 38.10 38.15 37.65 37.85 37.85 271,150
Jun 26, 2024 38.25 38.40 38.15 38.20 38.20 76,000
Jun 25, 2024 38.40 38.40 38.10 38.30 38.30 124,775
Jun 24, 2024 38.30 38.40 38.20 38.25 38.25 121,118
Jun 21, 2024 38.45 38.55 38.35 38.45 38.45 187,124
Jun 20, 2024 2.00 Dividend
Jun 20, 2024 38.15 38.50 38.00 38.35 38.35 737,051
Jun 19, 2024 40.30 40.35 40.15 40.20 38.20 861,947
Jun 18, 2024 40.45 40.45 40.00 40.15 38.15 428,559
Jun 17, 2024 40.15 40.55 40.00 40.20 38.20 517,385
Jun 14, 2024 39.80 39.95 39.70 39.95 37.96 201,003
Jun 13, 2024 39.70 39.90 39.70 39.80 37.82 185,383
Jun 12, 2024 39.75 39.85 39.45 39.65 37.68 246,000
Jun 11, 2024 39.85 39.90 39.65 39.75 37.77 150,295
Jun 7, 2024 39.80 39.85 39.75 39.85 37.87 119,150
Jun 6, 2024 39.95 39.95 39.75 39.80 37.82 235,722
Jun 5, 2024 39.85 39.95 39.80 39.95 37.96 95,305
Jun 4, 2024 40.00 40.00 39.65 39.85 37.87 148,000
Jun 3, 2024 39.80 40.00 39.80 40.00 38.01 99,030
May 31, 2024 39.70 39.90 39.70 39.80 37.82 129,068
May 30, 2024 39.75 39.85 39.75 39.75 37.77 106,008
May 29, 2024 40.00 40.05 39.85 39.85 37.87 206,150
May 28, 2024 40.00 40.05 39.90 40.05 38.06 203,000
May 27, 2024 40.40 40.40 39.85 40.00 38.01 166,000
May 24, 2024 39.90 39.95 39.80 39.90 37.91 98,005
May 23, 2024 40.05 40.05 39.80 39.95 37.96 139,050
May 22, 2024 39.85 40.25 39.70 40.10 38.10 305,000
May 21, 2024 40.40 40.40 39.85 39.85 37.87 289,000
May 20, 2024 40.00 40.00 39.65 39.95 37.96 216,000
May 17, 2024 39.80 39.85 39.60 39.80 37.82 113,500
May 16, 2024 39.85 39.85 39.65 39.80 37.82 289,000
May 15, 2024 39.60 39.65 39.50 39.60 37.63 187,605
May 14, 2024 39.65 39.65 39.50 39.50 37.53 89,175
May 13, 2024 39.60 39.65 39.45 39.55 37.58 196,000
May 10, 2024 39.35 39.50 39.35 39.45 37.49 152,443
May 9, 2024 39.50 39.50 39.35 39.35 37.39 135,081
May 8, 2024 39.30 39.55 39.25 39.45 37.49 242,080
May 7, 2024 39.35 39.35 39.20 39.30 37.34 255,003
May 6, 2024 39.20 39.25 39.15 39.25 37.30 138,231
May 3, 2024 39.20 39.25 39.05 39.15 37.20 122,025
May 2, 2024 39.05 39.25 39.00 39.20 37.25 144,070
Apr 30, 2024 38.70 39.00 38.70 39.00 37.06 100,010
Apr 29, 2024 38.70 38.95 38.55 38.85 36.92 277,000
Apr 26, 2024 39.10 39.20 38.95 39.05 37.11 128,080
Apr 25, 2024 39.10 39.10 38.95 39.10 37.15 66,130
Apr 24, 2024 39.05 39.15 39.00 39.05 37.11 119,001
Apr 23, 2024 38.80 39.00 38.65 39.00 37.06 88,000
Apr 22, 2024 38.60 38.80 38.30 38.80 36.87 109,000
Apr 19, 2024 38.80 38.85 38.05 38.60 36.68 302,000
Apr 18, 2024 38.85 38.90 38.65 38.90 36.96 107,000
Apr 17, 2024 38.55 38.85 38.55 38.85 36.92 100,051
Apr 16, 2024 39.05 39.05 38.50 38.55 36.63 356,100
Apr 15, 2024 39.20 39.20 39.00 39.10 37.15 133,000
Apr 12, 2024 39.20 39.25 39.15 39.20 37.25 123,000
Apr 11, 2024 39.35 39.35 39.15 39.20 37.25 193,050
Apr 10, 2024 39.10 39.35 39.10 39.35 37.39 180,125
Apr 9, 2024 39.10 39.20 38.95 39.10 37.15 202,451
Apr 8, 2024 39.25 39.25 38.95 39.05 37.11 316,097
Apr 3, 2024 39.20 39.25 39.05 39.25 37.30 100,000
Apr 2, 2024 39.20 39.40 39.15 39.35 37.39 123,103
Apr 1, 2024 39.20 39.50 39.20 39.40 37.44 224,500
Mar 29, 2024 39.35 39.35 39.20 39.20 37.25 53,000
Mar 28, 2024 39.30 39.30 39.05 39.25 37.30 160,030
Mar 27, 2024 39.10 39.20 38.80 39.20 37.25 141,000
Mar 26, 2024 39.15 39.20 38.80 39.10 37.15 210,300
Mar 25, 2024 39.25 39.30 39.15 39.15 37.20 167,059
Mar 22, 2024 39.25 39.35 39.10 39.25 37.30 165,060
Mar 21, 2024 39.50 39.90 39.10 39.20 37.25 440,000
Mar 20, 2024 38.90 39.05 38.80 39.05 37.11 197,055
Mar 19, 2024 38.85 39.05 38.85 38.90 36.96 219,101
Mar 18, 2024 38.90 39.00 38.70 38.85 36.92 227,000
Mar 15, 2024 39.20 39.35 38.85 39.00 37.06 202,150
Mar 14, 2024 39.55 39.55 39.10 39.15 37.20 218,030
Mar 13, 2024 39.50 39.65 39.20 39.35 37.39 243,001
Mar 12, 2024 39.30 39.50 39.25 39.45 37.49 266,019
Mar 11, 2024 39.30 39.55 39.15 39.30 37.34 270,019
Mar 8, 2024 38.95 39.80 38.95 39.15 37.20 698,305
Mar 7, 2024 38.65 38.85 38.65 38.75 36.82 108,000
Mar 6, 2024 38.65 38.85 38.60 38.85 36.92 176,026
Mar 5, 2024 38.50 38.65 38.35 38.65 36.73 195,011
Mar 4, 2024 38.50 38.60 38.35 38.50 36.58 239,000
Mar 1, 2024 38.60 38.60 38.35 38.50 36.58 220,000
Feb 29, 2024 38.65 38.75 38.50 38.65 36.73 211,112
Feb 27, 2024 38.90 38.90 38.60 38.65 36.73 175,070
Feb 26, 2024 38.60 39.15 38.60 38.90 36.96 292,260
Feb 23, 2024 38.70 38.75 38.50 38.65 36.73 178,000
Feb 22, 2024 38.40 38.60 38.30 38.50 36.58 327,000
Feb 21, 2024 38.50 38.65 38.40 38.55 36.63 366,051
Feb 20, 2024 38.00 38.40 38.00 38.40 36.49 489,000
Feb 19, 2024 38.00 38.00 37.75 38.00 36.11 648,441
Feb 16, 2024 38.15 38.40 37.95 38.25 36.35 283,014
Feb 15, 2024 38.00 38.10 37.80 37.85 35.97 346,020
Feb 5, 2024 37.90 38.10 37.80 38.00 36.11 80,001
Feb 2, 2024 37.95 38.20 37.90 37.95 36.06 97,010
Feb 1, 2024 37.80 38.15 37.70 37.95 36.06 134,050
Jan 31, 2024 37.70 38.00 37.70 37.80 35.92 80,061
Jan 30, 2024 37.90 38.00 37.85 38.00 36.11 84,000
Jan 29, 2024 37.90 38.15 37.65 38.00 36.11 180,000
Jan 26, 2024 38.25 38.50 37.90 38.10 36.20 420,049
Jan 25, 2024 38.75 38.75 38.25 38.50 36.58 126,000
Jan 24, 2024 38.75 38.80 38.40 38.55 36.63 180,000
Jan 23, 2024 38.75 38.95 38.50 38.75 36.82 60,076
Jan 22, 2024 38.35 38.50 38.25 38.40 36.49 101,500
Jan 19, 2024 38.15 38.45 38.00 38.45 36.54 90,000
Jan 18, 2024 38.05 38.40 38.05 38.40 36.49 88,558
Jan 17, 2024 38.40 38.50 38.05 38.25 36.35 285,529
Jan 16, 2024 38.85 38.90 38.60 38.70 36.77 206,005
Jan 15, 2024 39.10 39.25 38.95 39.05 37.11 121,000
Jan 12, 2024 39.55 39.55 39.10 39.20 37.25 100,000
Jan 11, 2024 39.30 39.50 39.15 39.50 37.53 104,021
Jan 10, 2024 39.20 39.90 39.20 39.45 37.49 149,000
Jan 9, 2024 40.15 40.15 39.30 39.40 37.44 403,322
Jan 8, 2024 39.50 40.80 39.50 40.45 38.44 643,022
Jan 5, 2024 39.25 39.60 39.25 39.55 37.58 170,119
Jan 4, 2024 38.90 39.30 38.90 39.25 37.30 114,000
Jan 3, 2024 39.30 39.30 38.90 39.20 37.25 120,000
Jan 2, 2024 39.40 39.45 39.30 39.40 37.44 80,000
Dec 29, 2023 39.35 39.50 39.30 39.40 37.44 75,077
Dec 28, 2023 39.10 39.50 39.10 39.40 37.44 237,100
Dec 27, 2023 38.85 39.25 38.85 39.15 37.20 274,140
Dec 26, 2023 38.85 39.00 38.80 38.95 37.01 117,000
Dec 25, 2023 39.00 39.00 38.70 38.85 36.92 38,020
Dec 22, 2023 38.85 39.15 38.75 38.85 36.92 150,000
Dec 21, 2023 38.70 38.90 38.70 38.90 36.96 81,000
Dec 20, 2023 38.70 39.15 38.70 38.90 36.96 105,125
Dec 19, 2023 38.85 38.85 38.60 38.85 36.92 91,000
Dec 18, 2023 38.95 39.05 38.85 39.00 37.06 89,000

Related Tickers

2347.TW Synnex Technology International Corporation
71.50
+0.14%
 
3528.TW Answer Technology Co., Ltd.
50.50
-1.17%
 
6776.TW Weblink International Inc.
60.00
-0.83%
 
3033.TW Weikeng Industrial Co., Ltd.
34.15
+0.15%
 
6123.TWO GrandTech C.G. Systems Inc.
56.30
-0.71%
 
6189.TW Promate Electronic Co.,Ltd.
81.00
-1.46%
 
3702.TW WPG Holdings Limited
68.60
+0.15%
 
6192.TW Lumax International Corp., Ltd.
110.00
0.00%
 
3709.TWO Trigold Holdings Limited
31.00
+2.31%
 
3010.TW Wah Lee Industrial Corporation
126.00
-2.33%