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

Taiwan - Delayed Quote TWD

Panjit International Inc. (2481.TW)

Compare

54.30

+0.20

+(0.37%)

At close: 1:30:17 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	54.50	54.60	53.80	54.30	54.30	509,097
Mar 4, 2025	53.30	54.20	52.60	54.10	54.10	853,264
Mar 3, 2025	54.50	55.00	53.50	54.00	54.00	1,060,305
Feb 27, 2025	55.40	56.20	54.70	55.20	55.20	1,318,087
Feb 26, 2025	56.70	56.80	55.40	55.40	55.40	1,783,800
Feb 25, 2025	56.80	56.80	55.80	56.40	56.40	1,837,050
Feb 24, 2025	55.50	57.30	55.40	56.90	56.90	3,005,949
Feb 21, 2025	54.90	57.40	54.20	55.80	55.80	5,906,904
Feb 20, 2025	53.50	54.70	53.40	53.80	53.80	2,552,313
Feb 19, 2025	51.50	53.60	51.50	53.20	53.20	2,450,347
Feb 18, 2025	51.40	51.70	51.30	51.60	51.60	458,145
Feb 17, 2025	51.00	51.70	51.00	51.50	51.50	695,300
Feb 14, 2025	51.00	51.40	50.30	51.20	51.20	756,056
Feb 13, 2025	49.10	51.10	49.10	51.00	51.00	1,867,172
Feb 12, 2025	48.75	49.50	48.75	48.95	48.95	582,018
Feb 11, 2025	48.70	49.65	48.70	48.90	48.90	1,085,150
Feb 10, 2025	48.10	48.35	47.75	48.35	48.35	468,026
Feb 7, 2025	47.95	48.20	47.55	48.20	48.20	403,029
Feb 6, 2025	46.80	48.20	46.65	47.85	47.85	860,108
Feb 5, 2025	46.20	46.75	45.40	46.45	46.45	1,331,032
Feb 4, 2025	46.75	46.80	45.35	45.60	45.60	884,000
Feb 3, 2025	47.30	47.55	45.40	45.95	45.95	1,559,825
Jan 22, 2025	48.10	49.30	47.70	48.10	48.10	1,025,509
Jan 21, 2025	47.60	48.20	47.40	47.55	47.55	448,053
Jan 20, 2025	48.00	48.00	47.25	47.65	47.65	558,202
Jan 17, 2025	47.80	48.00	47.50	47.70	47.70	368,151
Jan 16, 2025	48.40	48.80	47.85	47.85	47.85	551,100
Jan 15, 2025	48.00	48.30	47.50	48.00	48.00	634,000
Jan 14, 2025	45.80	48.20	45.80	47.80	47.80	1,790,304
Jan 13, 2025	48.50	48.50	46.80	47.10	47.10	1,388,404
Jan 10, 2025	48.50	49.55	48.20	48.80	48.80	648,169
Jan 9, 2025	50.30	50.30	48.65	48.70	48.70	970,518
Jan 8, 2025	50.20	50.50	49.70	50.20	50.20	790,184
Jan 7, 2025	51.00	51.30	50.00	50.40	50.40	779,219
Jan 6, 2025	50.80	51.20	50.20	50.90	50.90	703,022
Jan 3, 2025	50.80	51.30	50.10	50.40	50.40	688,092
Jan 2, 2025	51.30	51.30	50.50	50.60	50.60	726,333
Dec 31, 2024	50.70	51.40	50.30	51.30	51.30	427,109
Dec 30, 2024	51.40	51.60	50.70	51.00	51.00	433,466
Dec 27, 2024	52.40	52.50	51.30	51.30	51.30	634,479
Dec 26, 2024	51.50	53.10	51.40	51.70	51.70	1,834,252
Dec 25, 2024	51.50	52.20	51.00	51.10	51.10	728,000
Dec 24, 2024	50.50	51.70	50.30	51.00	51.00	1,264,207
Dec 23, 2024	49.50	50.50	49.50	50.20	50.20	691,334
Dec 20, 2024	50.40	50.40	48.85	48.90	48.90	1,171,520
Dec 19, 2024	49.85	50.30	49.60	50.10	50.10	609,000
Dec 18, 2024	49.90	50.60	49.50	50.40	50.40	704,000
Dec 17, 2024	50.00	50.80	49.70	49.85	49.85	592,110
Dec 16, 2024	51.20	51.40	49.70	49.90	49.90	1,022,012
Dec 13, 2024	52.10	52.10	50.60	50.90	50.90	1,431,003
Dec 12, 2024	52.10	53.40	52.00	52.10	52.10	1,338,393
Dec 11, 2024	52.50	52.70	51.90	51.90	51.90	786,000
Dec 10, 2024	51.70	52.90	51.70	51.70	51.70	780,000
Dec 9, 2024	52.70	52.80	51.20	51.60	51.60	750,130
Dec 6, 2024	52.80	53.10	52.50	52.70	52.70	680,248
Dec 5, 2024	52.80	53.10	52.30	52.40	52.40	629,000
Dec 4, 2024	51.90	52.90	51.80	52.70	52.70	730,268
Dec 3, 2024	51.40	52.20	51.40	51.90	51.90	522,569
Dec 2, 2024	51.40	51.80	50.70	51.00	51.00	533,096
Nov 29, 2024	50.90	51.50	50.50	51.00	51.00	632,135
Nov 28, 2024	51.20	51.40	50.20	51.40	51.40	1,068,040
Nov 27, 2024	52.50	52.70	51.00	51.10	51.10	828,150
Nov 26, 2024	52.50	52.80	51.90	52.30	52.30	450,139
Nov 25, 2024	52.40	52.80	52.20	52.70	52.70	655,517
Nov 22, 2024	51.90	52.50	51.70	51.70	51.70	675,417
Nov 21, 2024	51.20	51.90	50.90	51.40	51.40	596,872
Nov 20, 2024	51.20	51.20	51.20	51.20	51.20	1,074,684
Nov 19, 2024	51.10	52.30	50.90	51.90	51.90	1,121,190
Nov 18, 2024	52.00	52.00	50.80	51.10	51.10	1,259,000
Nov 15, 2024	52.50	53.30	52.00	52.00	52.00	1,118,258
Nov 14, 2024	53.60	54.10	51.90	51.90	51.90	1,762,200
Nov 13, 2024	53.00	53.90	52.40	53.20	53.20	1,300,064
Nov 12, 2024	55.70	55.70	53.30	53.40	53.40	3,088,078
Nov 11, 2024	56.00	56.90	56.00	56.40	56.40	886,514
Nov 8, 2024	58.40	58.50	56.00	56.20	56.20	2,459,000
Nov 7, 2024	55.60	58.50	55.60	58.20	58.20	3,204,610
Nov 6, 2024	55.60	55.60	54.60	55.10	55.10	1,115,226
Nov 5, 2024	54.70	55.70	54.50	54.60	54.60	1,133,070
Nov 4, 2024	55.50	55.70	54.50	54.60	54.60	1,322,966
Nov 1, 2024	54.00	55.80	53.80	55.60	55.60	2,270,949
Oct 30, 2024	57.80	57.80	55.40	55.60	55.60	1,599,208
Oct 29, 2024	57.50	57.70	56.30	57.00	57.00	1,880,749
Oct 28, 2024	60.00	60.10	57.30	57.50	57.50	3,253,964
Oct 25, 2024	59.30	60.40	58.60	59.40	59.40	2,357,962
Oct 24, 2024	61.20	61.80	58.60	58.60	58.60	5,762,890
Oct 23, 2024	57.70	61.80	57.70	59.80	59.80	8,820,285
Oct 22, 2024	57.50	58.20	57.20	57.80	57.80	1,503,376
Oct 21, 2024	57.10	58.20	56.80	57.90	57.90	1,835,441
Oct 18, 2024	58.00	58.00	56.40	56.50	56.50	1,309,437
Oct 17, 2024	57.00	58.30	56.70	57.50	57.50	1,509,500
Oct 16, 2024	57.60	58.00	56.40	56.70	56.70	2,748,179
Oct 15, 2024	58.20	59.20	57.80	57.80	57.80	1,502,475
Oct 14, 2024	57.10	58.30	56.90	58.00	58.00	1,437,100
Oct 11, 2024	56.90	57.70	56.50	57.10	57.10	1,125,500
Oct 9, 2024	59.00	59.00	57.20	57.20	57.20	1,758,474
Oct 8, 2024	58.70	59.10	58.00	58.20	58.20	1,583,100
Oct 7, 2024	58.50	59.60	57.80	59.50	59.50	1,500,283
Oct 4, 2024	58.30	59.00	57.30	58.10	58.10	1,855,101
Oct 1, 2024	58.10	59.10	57.90	58.60	58.60	1,834,621
Sep 30, 2024	58.80	59.20	58.10	58.10	58.10	1,869,500
Sep 27, 2024	59.60	60.20	58.20	58.80	58.80	2,686,024
Sep 26, 2024	60.30	61.40	59.10	59.10	59.10	5,738,298
Sep 25, 2024	60.90	64.20	59.80	59.80	59.80	17,737,907
Sep 24, 2024	61.00	61.30	58.70	59.80	59.80	10,464,999
Sep 23, 2024	56.70	60.50	56.10	60.50	60.50	9,462,493
Sep 20, 2024	56.00	56.60	55.50	55.90	55.90	1,799,711
Sep 19, 2024	55.00	56.30	54.80	55.30	55.30	1,159,378
Sep 18, 2024	56.10	56.90	55.00	55.00	55.00	1,937,866
Sep 16, 2024	54.60	57.60	54.00	55.80	55.80	3,794,295
Sep 13, 2024	53.40	54.30	53.20	54.00	54.00	950,380
Sep 12, 2024	53.50	53.70	52.90	53.40	53.40	855,750
Sep 11, 2024	53.80	54.10	52.70	52.70	52.70	962,519
Sep 10, 2024	53.90	54.50	52.80	53.50	53.50	1,463,335
Sep 9, 2024	51.00	53.60	50.90	53.50	53.50	947,132
Sep 6, 2024	51.60	52.40	51.10	52.30	52.30	801,510
Sep 5, 2024	52.30	53.10	51.20	51.30	51.30	855,137
Sep 4, 2024	52.00	54.00	50.60	52.00	52.00	1,568,220
Sep 3, 2024	54.80	55.40	54.10	54.20	54.20	750,406
Sep 2, 2024	55.80	55.80	54.70	55.00	55.00	909,900
Aug 30, 2024	54.90	55.70	54.90	55.60	55.60	1,082,211
Aug 29, 2024	54.10	55.30	53.90	54.90	54.90	766,062
Aug 28, 2024	54.70	55.40	54.40	54.60	54.60	797,225
Aug 27, 2024	55.00	55.40	54.50	54.80	54.80	994,970
Aug 26, 2024	54.40	56.50	54.10	55.20	55.20	3,521,814
Aug 23, 2024	53.00	53.60	52.60	53.40	53.40	977,075
Aug 22, 2024	53.30	54.70	53.00	53.90	53.90	1,861,197
Aug 21, 2024	53.70	54.20	52.60	53.00	53.00	1,522,831
Aug 20, 2024	54.20	54.80	53.60	53.70	53.70	1,497,500
Aug 19, 2024	53.00	53.70	52.60	53.50	53.50	1,179,500
Aug 16, 2024	52.70	53.00	51.80	52.80	52.80	1,605,010
Aug 15, 2024	51.70	52.70	51.60	51.70	51.70	1,737,291
Aug 14, 2024	51.70	52.00	51.00	51.30	51.30	1,468,288
Aug 13, 2024	50.30	51.40	49.55	51.30	51.30	1,744,006
Aug 12, 2024	48.70	49.85	48.50	49.55	49.55	1,537,635
Aug 9, 2024	49.70	49.75	48.20	48.30	48.30	2,185,770
Aug 8, 2024	48.60	49.30	47.90	48.30	48.30	2,159,199
Aug 7, 2024	46.55	50.10	46.55	49.95	49.95	2,929,863
Aug 6, 2024	49.05	49.70	43.75	46.35	46.35	5,008,380
Aug 5, 2024	52.60	52.60	48.60	48.60	48.60	3,869,175
Aug 2, 2024	1.20 Dividend
Aug 2, 2024	55.00	55.60	54.00	54.00	54.00	2,794,320
Aug 1, 2024	55.50	56.90	55.20	56.90	55.70	2,547,026
Jul 31, 2024	54.90	55.40	54.30	54.50	53.35	1,546,031
Jul 30, 2024	55.10	55.20	53.50	54.50	53.35	2,211,040
Jul 29, 2024	56.30	56.70	53.80	55.00	53.84	3,849,633
Jul 26, 2024	56.00	56.50	55.40	55.70	54.53	3,335,750
Jul 23, 2024	58.00	58.70	57.60	58.10	56.87	2,848,070
Jul 22, 2024	60.00	60.00	57.00	57.40	56.19	4,524,250
Jul 19, 2024	62.10	62.40	60.10	60.20	58.93	4,980,407
Jul 18, 2024	63.80	64.00	61.90	62.60	61.28	7,116,135
Jul 17, 2024	67.40	67.40	64.20	64.70	63.34	9,445,309
Jul 16, 2024	66.90	69.30	66.00	66.50	65.10	19,812,094
Jul 15, 2024	68.00	68.00	64.40	66.20	64.80	22,175,160
Jul 12, 2024	64.10	67.50	63.10	65.70	64.31	24,387,579
Jul 11, 2024	62.80	65.00	62.00	64.40	63.04	14,017,273
Jul 10, 2024	60.10	63.50	59.40	62.80	61.48	7,345,116
Jul 9, 2024	62.70	62.90	59.20	60.50	59.22	6,199,375
Jul 8, 2024	63.80	64.20	61.30	62.50	61.18	7,058,415
Jul 5, 2024	63.90	64.30	62.30	64.00	62.65	7,936,926
Jul 4, 2024	62.20	65.00	61.50	63.80	62.45	24,056,475
Jul 3, 2024	56.90	61.50	56.70	61.00	59.71	12,943,205
Jul 2, 2024	55.80	56.10	55.40	56.10	54.92	1,086,278
Jul 1, 2024	56.50	56.70	55.80	55.80	54.62	1,075,936
Jun 28, 2024	56.80	57.00	56.00	56.40	55.21	1,320,265
Jun 27, 2024	57.20	57.60	56.50	56.70	55.50	999,997
Jun 26, 2024	57.60	58.40	57.40	57.40	56.19	719,297
Jun 25, 2024	58.10	58.10	56.20	57.60	56.39	824,015
Jun 24, 2024	58.50	59.50	57.50	57.50	56.29	1,305,378
Jun 21, 2024	59.00	59.10	58.40	58.50	57.27	1,196,664
Jun 20, 2024	58.10	59.30	58.10	59.00	57.76	1,763,800
Jun 19, 2024	59.50	59.50	58.10	58.10	56.87	1,275,641
Jun 18, 2024	59.80	60.00	58.80	59.40	58.15	1,274,302
Jun 17, 2024	59.00	59.60	59.00	59.50	58.25	1,475,228
Jun 14, 2024	58.50	58.90	58.30	58.80	57.56	928,293
Jun 13, 2024	58.40	58.80	57.90	58.40	57.17	984,802
Jun 12, 2024	58.50	58.50	57.60	58.10	56.87	927,190
Jun 11, 2024	58.60	59.00	57.60	58.30	57.07	1,318,431
Jun 7, 2024	57.80	58.80	57.60	58.80	57.56	1,161,113
Jun 6, 2024	57.40	57.80	57.00	57.70	56.48	1,024,402
Jun 5, 2024	58.40	58.40	57.20	57.20	55.99	845,060
Jun 4, 2024	58.00	59.20	57.50	58.10	56.87	1,303,110
Jun 3, 2024	59.10	59.40	57.50	58.00	56.78	1,958,501
May 31, 2024	60.00	60.00	58.60	59.00	57.76	2,268,568
May 30, 2024	58.90	60.10	58.40	59.00	57.76	2,235,330
May 29, 2024	60.30	60.30	59.10	59.10	57.85	3,835,008
May 28, 2024	60.00	61.50	59.20	60.20	58.93	9,415,998
May 27, 2024	56.20	59.10	56.20	58.70	57.46	3,802,129
May 24, 2024	55.10	55.80	54.60	55.70	54.53	742,500
May 23, 2024	56.80	56.80	55.60	55.60	54.43	886,123
May 22, 2024	56.60	56.90	56.40	56.80	55.60	636,400
May 21, 2024	57.00	57.00	56.10	56.40	55.21	677,989
May 20, 2024	57.80	57.80	56.50	56.70	55.50	640,345
May 17, 2024	57.00	57.50	56.80	57.30	56.09	818,287
May 16, 2024	57.30	57.30	56.60	57.00	55.80	993,364
May 15, 2024	56.90	57.20	56.50	56.80	55.60	591,768
May 14, 2024	56.00	57.00	56.00	56.40	55.21	1,076,400
May 13, 2024	55.50	55.90	55.40	55.70	54.53	607,403
May 10, 2024	55.30	55.70	54.80	55.40	54.23	874,010
May 9, 2024	55.50	55.90	55.20	55.20	54.04	751,605
May 8, 2024	56.00	56.00	54.90	55.20	54.04	1,649,052
May 7, 2024	56.00	56.20	55.20	55.70	54.53	559,349
May 6, 2024	56.90	57.30	55.70	56.00	54.82	556,657
May 3, 2024	56.40	57.00	55.80	56.30	55.11	783,488
May 2, 2024	56.50	56.80	55.70	55.80	54.62	568,533
Apr 30, 2024	57.90	58.90	56.70	56.70	55.50	2,399,060
Apr 29, 2024	55.00	56.30	54.90	56.30	55.11	711,552
Apr 26, 2024	55.20	55.20	54.50	54.60	53.45	428,501
Apr 25, 2024	55.40	55.40	54.50	54.50	53.35	494,270
Apr 24, 2024	54.60	55.50	54.60	55.50	54.33	976,838
Apr 23, 2024	53.50	53.80	53.30	53.70	52.57	668,744
Apr 22, 2024	54.00	54.10	52.80	52.80	51.69	1,184,346
Apr 19, 2024	56.40	56.40	53.00	53.80	52.67	2,291,943
Apr 18, 2024	56.70	56.90	56.20	56.80	55.60	781,471
Apr 17, 2024	55.90	57.30	55.90	56.80	55.60	1,204,244
Apr 16, 2024	57.80	57.80	55.10	55.80	54.62	2,878,405
Apr 15, 2024	58.90	59.20	58.00	58.30	57.07	1,128,812
Apr 12, 2024	59.80	60.00	58.90	59.40	58.15	1,400,758
Apr 11, 2024	59.50	59.70	58.60	59.70	58.44	1,184,105
Apr 10, 2024	59.30	60.00	59.00	59.70	58.44	1,520,688
Apr 9, 2024	59.50	59.60	58.40	59.20	57.95	1,546,652
Apr 8, 2024	58.40	59.30	58.40	59.10	57.85	2,149,556
Apr 3, 2024	57.80	58.30	57.30	58.20	56.97	1,819,260
Apr 2, 2024	58.00	58.20	57.10	57.80	56.58	877,522
Apr 1, 2024	57.10	57.90	56.80	57.80	56.58	986,251
Mar 29, 2024	57.40	57.80	56.70	56.80	55.60	841,000
Mar 28, 2024	57.90	57.90	57.30	57.40	56.19	952,109
Mar 27, 2024	57.30	58.50	57.20	57.70	56.48	2,648,815
Mar 26, 2024	57.80	58.30	56.60	56.70	55.50	1,075,219
Mar 25, 2024	58.20	58.90	57.70	57.80	56.58	1,468,003
Mar 22, 2024	57.30	58.00	57.20	57.70	56.48	1,017,142
Mar 21, 2024	57.20	57.40	56.80	57.00	55.80	1,074,935
Mar 20, 2024	56.50	57.50	56.30	57.10	55.90	2,241,774
Mar 19, 2024	56.80	57.10	56.40	56.50	55.31	1,171,535
Mar 18, 2024	57.30	57.40	56.10	56.90	55.70	1,614,908
Mar 15, 2024	57.20	57.70	57.10	57.10	55.90	1,184,920
Mar 14, 2024	58.40	58.40	57.10	57.60	56.39	1,899,920
Mar 13, 2024	59.70	60.30	58.00	58.40	57.17	2,366,208
Mar 12, 2024	59.90	59.90	59.20	59.70	58.44	808,157
Mar 11, 2024	58.70	59.40	58.40	59.00	57.76	1,641,500
Mar 8, 2024	60.30	61.90	59.20	59.20	57.95	3,248,202
Mar 7, 2024	60.90	61.40	59.60	60.30	59.03	2,494,921
Mar 6, 2024	61.20	61.50	60.80	60.90	59.62	1,209,460
Mar 5, 2024	61.50	62.00	61.00	61.20	59.91	1,256,118

3016.TW Episil-Precision Inc.

43.60

+2.83%

3189.TW Kinsus Interconnect Technology Corp.

104.50

+7.18%

3264.TWO Ardentec Corporation

76.80

+3.36%

6257.TW Sigurd Microelectronics Corporation

81.80

-0.24%

2338.TW Taiwan Mask Corporation

47.30

+4.30%

6182.TWO Wafer Works Corporation

26.90

+4.26%

2441.TW Greatek Electronics Inc.

63.80

-0.31%

6147.TWO Chipbond Technology Corporation

66.00

+0.61%

5351.TWO Etron Technology, Inc.

34.20

+1.48%

2455.TW Visual Photonics Epitaxy Co., Ltd.

141.50

-0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Panjit International Inc. (2481.TW)

Related Tickers