Taiwan - Delayed Quote TWD
Goldsun Building Materials Co., Ltd. (2504.TW)
39.55
0.00
(0.00%)
At close: 1:30:34 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 39.35 | 39.80 | 39.35 | 39.55 | 39.55 | 1,408,749 |
| Apr 23, 2025 | 38.70 | 39.70 | 38.70 | 39.55 | 39.55 | 2,192,688 |
| Apr 22, 2025 | 38.65 | 38.85 | 37.70 | 38.20 | 38.20 | 2,593,736 |
| Apr 21, 2025 | 39.10 | 39.35 | 38.65 | 38.85 | 38.85 | 2,248,395 |
| Apr 18, 2025 | 39.25 | 39.65 | 39.05 | 39.10 | 39.10 | 2,976,512 |
| Apr 17, 2025 | 39.85 | 40.15 | 39.25 | 39.25 | 39.25 | 2,191,783 |
| Apr 16, 2025 | 40.25 | 41.00 | 40.15 | 40.15 | 40.15 | 1,652,260 |
| Apr 15, 2025 | 40.15 | 40.95 | 40.10 | 40.65 | 40.65 | 1,430,111 |
| Apr 14, 2025 | 39.60 | 40.90 | 39.60 | 40.15 | 40.15 | 2,154,137 |
| Apr 11, 2025 | 38.00 | 39.50 | 37.60 | 39.40 | 39.40 | 2,905,489 |
| Apr 10, 2025 | 38.70 | 38.75 | 38.25 | 38.75 | 38.75 | 1,621,400 |
| Apr 9, 2025 | 37.30 | 37.50 | 35.00 | 35.25 | 35.25 | 4,455,511 |
| Apr 8, 2025 | 37.20 | 37.80 | 36.40 | 37.50 | 37.50 | 5,149,929 |
| Apr 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1,662,863 |
| Apr 2, 2025 | 41.90 | 42.05 | 41.40 | 41.95 | 41.95 | 2,018,441 |
| Apr 1, 2025 | 41.10 | 42.10 | 41.10 | 41.95 | 41.95 | 2,624,224 |
| Mar 31, 2025 | 41.20 | 42.40 | 40.60 | 40.75 | 40.75 | 5,740,981 |
| Mar 28, 2025 | 42.60 | 42.80 | 41.65 | 42.15 | 42.15 | 4,059,992 |
| Mar 27, 2025 | 43.10 | 43.25 | 42.45 | 42.75 | 42.75 | 3,093,645 |
| Mar 26, 2025 | 43.25 | 43.45 | 43.20 | 43.25 | 43.25 | 1,384,368 |
| Mar 25, 2025 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | 2,940,954 |
| Mar 24, 2025 | 43.90 | 44.80 | 43.60 | 43.60 | 43.60 | 5,016,939 |
| Mar 21, 2025 | 43.30 | 43.80 | 43.20 | 43.30 | 43.30 | 2,485,540 |
| Mar 20, 2025 | 43.30 | 43.55 | 43.15 | 43.25 | 43.25 | 1,851,695 |
| Mar 19, 2025 | 43.00 | 43.50 | 42.80 | 43.15 | 43.15 | 3,339,346 |
| Mar 18, 2025 | 43.10 | 43.20 | 42.75 | 42.75 | 42.75 | 3,169,865 |
| Mar 17, 2025 | 42.50 | 43.15 | 42.50 | 42.60 | 42.60 | 1,666,390 |
| Mar 14, 2025 | 42.25 | 42.50 | 42.00 | 42.25 | 42.25 | 3,255,800 |
| Mar 13, 2025 | 42.50 | 43.05 | 42.00 | 42.00 | 42.00 | 3,428,125 |
| Mar 12, 2025 | 42.40 | 42.85 | 42.25 | 42.25 | 42.25 | 3,842,745 |
| Mar 11, 2025 | 42.00 | 42.75 | 41.85 | 42.15 | 42.15 | 5,508,863 |
| Mar 10, 2025 | 43.75 | 44.20 | 42.65 | 42.75 | 42.75 | 5,880,577 |
| Mar 7, 2025 | 44.40 | 44.65 | 43.40 | 43.75 | 43.75 | 9,478,098 |
| Mar 6, 2025 | 45.20 | 45.50 | 44.95 | 45.40 | 45.40 | 2,706,140 |
| Mar 5, 2025 | 44.30 | 45.40 | 44.05 | 45.10 | 45.10 | 3,527,958 |
| Mar 4, 2025 | 43.65 | 44.35 | 43.30 | 44.15 | 44.15 | 3,277,045 |
| Mar 3, 2025 | 44.40 | 45.25 | 43.50 | 43.80 | 43.80 | 6,908,537 |
| Feb 27, 2025 | 43.30 | 43.85 | 43.10 | 43.20 | 43.20 | 3,067,481 |
| Feb 26, 2025 | 43.00 | 43.30 | 42.95 | 43.05 | 43.05 | 1,735,466 |
| Feb 25, 2025 | 43.15 | 43.35 | 42.90 | 42.95 | 42.95 | 2,629,020 |
| Feb 24, 2025 | 43.20 | 43.50 | 43.00 | 43.20 | 43.20 | 2,350,605 |
| Feb 21, 2025 | 42.15 | 43.20 | 42.15 | 43.20 | 43.20 | 3,548,490 |
| Feb 20, 2025 | 42.00 | 42.45 | 41.95 | 42.10 | 42.10 | 2,301,032 |
| Feb 19, 2025 | 42.10 | 42.60 | 41.85 | 41.85 | 41.85 | 4,874,435 |
| Feb 18, 2025 | 42.30 | 42.35 | 41.95 | 41.95 | 41.95 | 2,353,315 |
| Feb 17, 2025 | 42.30 | 42.65 | 42.15 | 42.20 | 42.20 | 2,145,506 |
| Feb 14, 2025 | 42.10 | 42.45 | 41.95 | 41.95 | 41.95 | 2,426,593 |
| Feb 13, 2025 | 42.50 | 43.10 | 42.05 | 42.05 | 42.05 | 3,752,057 |
| Feb 12, 2025 | 42.20 | 42.60 | 42.20 | 42.30 | 42.30 | 886,293 |
| Feb 11, 2025 | 42.70 | 43.30 | 42.15 | 42.20 | 42.20 | 1,753,195 |
| Feb 10, 2025 | 43.25 | 43.45 | 42.60 | 42.60 | 42.60 | 2,048,368 |
| Feb 7, 2025 | 43.80 | 43.90 | 43.30 | 43.40 | 43.40 | 1,403,240 |
| Feb 6, 2025 | 43.90 | 44.30 | 43.60 | 43.80 | 43.80 | 2,126,990 |
| Feb 5, 2025 | 44.05 | 44.10 | 43.65 | 43.65 | 43.65 | 1,947,414 |
| Feb 4, 2025 | 44.15 | 44.55 | 43.55 | 43.65 | 43.65 | 1,290,611 |
| Feb 3, 2025 | 43.50 | 44.55 | 43.20 | 44.15 | 44.15 | 2,292,203 |
| Jan 22, 2025 | 44.35 | 44.70 | 43.95 | 44.40 | 44.40 | 2,049,284 |
| Jan 21, 2025 | 44.55 | 44.55 | 43.75 | 44.30 | 44.30 | 1,163,469 |
| Jan 20, 2025 | 44.10 | 44.45 | 43.90 | 44.30 | 44.30 | 1,046,020 |
| Jan 17, 2025 | 43.55 | 44.10 | 43.40 | 44.10 | 44.10 | 1,269,534 |
| Jan 16, 2025 | 43.35 | 43.80 | 43.10 | 43.55 | 43.55 | 2,558,674 |
| Jan 15, 2025 | 43.30 | 43.75 | 42.90 | 42.90 | 42.90 | 2,141,023 |
| Jan 14, 2025 | 42.95 | 43.65 | 42.90 | 43.50 | 43.50 | 1,796,928 |
| Jan 13, 2025 | 43.25 | 43.50 | 42.70 | 42.85 | 42.85 | 3,077,572 |
| Jan 10, 2025 | 43.80 | 44.35 | 43.70 | 43.70 | 43.70 | 2,609,172 |
| Jan 9, 2025 | 43.70 | 44.60 | 43.70 | 43.80 | 43.80 | 3,808,798 |
| Jan 8, 2025 | 43.80 | 44.10 | 42.55 | 43.45 | 43.45 | 12,381,827 |
| Jan 7, 2025 | 44.05 | 44.55 | 42.90 | 43.50 | 43.50 | 12,360,357 |
| Jan 6, 2025 | 47.40 | 47.55 | 44.00 | 44.00 | 44.00 | 15,883,753 |
| Jan 3, 2025 | 51.30 | 51.50 | 47.30 | 47.30 | 47.30 | 15,945,416 |
| Jan 2, 2025 | 49.40 | 52.50 | 48.25 | 52.50 | 52.50 | 21,685,618 |
| Dec 31, 2024 | 49.85 | 50.10 | 48.70 | 49.50 | 49.50 | 8,050,886 |
| Dec 30, 2024 | 46.70 | 50.60 | 46.70 | 50.30 | 50.30 | 10,306,420 |
| Dec 27, 2024 | 47.20 | 47.45 | 46.45 | 46.65 | 46.65 | 3,428,175 |
| Dec 26, 2024 | 48.10 | 48.25 | 46.65 | 47.20 | 47.20 | 6,080,978 |
| Dec 25, 2024 | 48.75 | 49.00 | 47.70 | 47.85 | 47.85 | 5,699,930 |
| Dec 24, 2024 | 50.40 | 50.50 | 48.50 | 48.50 | 48.50 | 7,600,984 |
| Dec 23, 2024 | 50.20 | 51.20 | 50.00 | 50.00 | 50.00 | 7,090,460 |
| Dec 20, 2024 | 50.60 | 52.10 | 49.80 | 49.80 | 49.80 | 8,707,831 |
| Dec 19, 2024 | 50.30 | 51.40 | 50.30 | 50.50 | 50.50 | 6,606,831 |
| Dec 18, 2024 | 50.80 | 51.80 | 50.50 | 51.10 | 51.10 | 7,041,524 |
| Dec 17, 2024 | 51.50 | 51.80 | 50.00 | 51.40 | 51.40 | 10,073,808 |
| Dec 16, 2024 | 52.20 | 52.80 | 51.30 | 51.40 | 51.40 | 4,522,751 |
| Dec 13, 2024 | 52.90 | 53.00 | 51.70 | 52.00 | 52.00 | 4,852,261 |
| Dec 12, 2024 | 53.40 | 53.70 | 53.10 | 53.30 | 53.30 | 1,610,340 |
| Dec 11, 2024 | 53.30 | 53.60 | 52.80 | 53.50 | 53.50 | 2,428,915 |
| Dec 10, 2024 | 53.40 | 53.60 | 52.60 | 53.50 | 53.50 | 2,756,931 |
| Dec 9, 2024 | 53.00 | 53.40 | 52.40 | 53.40 | 53.40 | 2,934,992 |
| Dec 6, 2024 | 52.30 | 53.30 | 51.50 | 53.30 | 53.30 | 4,150,691 |
| Dec 5, 2024 | 52.50 | 52.60 | 51.60 | 52.20 | 52.20 | 3,139,161 |
| Dec 4, 2024 | 53.30 | 53.40 | 52.00 | 52.50 | 52.50 | 4,004,381 |
| Dec 3, 2024 | 53.40 | 53.70 | 52.70 | 53.00 | 53.00 | 3,829,307 |
| Dec 2, 2024 | 54.20 | 54.80 | 53.30 | 53.30 | 53.30 | 3,644,864 |
| Nov 29, 2024 | 54.50 | 55.00 | 53.80 | 54.00 | 54.00 | 4,075,629 |
| Nov 28, 2024 | 53.10 | 55.00 | 53.10 | 55.00 | 55.00 | 5,511,924 |
| Nov 27, 2024 | 53.50 | 54.20 | 52.80 | 53.20 | 53.20 | 2,488,488 |
| Nov 26, 2024 | 53.70 | 54.70 | 53.10 | 54.10 | 54.10 | 2,415,004 |
| Nov 25, 2024 | 52.70 | 54.10 | 52.40 | 54.10 | 54.10 | 2,806,812 |
| Nov 22, 2024 | 54.60 | 54.60 | 52.40 | 52.40 | 52.40 | 4,032,479 |
| Nov 21, 2024 | 54.20 | 54.90 | 53.80 | 54.30 | 54.30 | 4,422,322 |
| Nov 20, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 3,552,040 |
| Nov 19, 2024 | 55.00 | 55.70 | 54.00 | 55.70 | 55.70 | 4,376,785 |
| Nov 18, 2024 | 55.30 | 55.60 | 54.60 | 55.40 | 55.40 | 3,877,983 |
| Nov 15, 2024 | 54.90 | 56.00 | 53.80 | 55.80 | 55.80 | 5,491,350 |
| Nov 14, 2024 | 53.50 | 55.50 | 52.30 | 55.50 | 55.50 | 5,983,306 |
| Nov 13, 2024 | 54.00 | 54.30 | 51.50 | 54.30 | 54.30 | 8,528,272 |
| Nov 12, 2024 | 54.90 | 55.20 | 54.10 | 54.50 | 54.50 | 3,463,311 |
| Nov 11, 2024 | 55.40 | 55.80 | 54.50 | 55.80 | 55.80 | 3,092,718 |
| Nov 8, 2024 | 54.60 | 55.20 | 54.20 | 55.00 | 55.00 | 1,874,428 |
| Nov 7, 2024 | 54.70 | 55.20 | 54.00 | 54.60 | 54.60 | 2,994,484 |
| Nov 6, 2024 | 55.90 | 56.20 | 54.50 | 55.30 | 55.30 | 3,947,073 |
| Nov 5, 2024 | 56.20 | 56.80 | 55.80 | 56.30 | 56.30 | 3,102,230 |
| Nov 4, 2024 | 56.70 | 57.00 | 55.30 | 56.80 | 56.80 | 3,699,093 |
| Nov 1, 2024 | 52.80 | 57.00 | 52.80 | 56.80 | 56.80 | 12,557,122 |
| Oct 30, 2024 | 53.80 | 54.00 | 52.60 | 53.60 | 53.60 | 3,855,868 |
| Oct 29, 2024 | 52.10 | 54.00 | 51.70 | 54.00 | 54.00 | 3,855,136 |
| Oct 28, 2024 | 52.50 | 53.00 | 51.90 | 52.30 | 52.30 | 1,729,747 |
| Oct 25, 2024 | 53.60 | 54.00 | 52.70 | 52.70 | 52.70 | 2,153,662 |
| Oct 24, 2024 | 54.10 | 54.50 | 53.40 | 54.00 | 54.00 | 1,565,964 |
| Oct 23, 2024 | 53.60 | 54.50 | 53.50 | 54.40 | 54.40 | 2,027,556 |
| Oct 22, 2024 | 53.50 | 54.30 | 53.50 | 53.80 | 53.80 | 1,853,877 |
| Oct 21, 2024 | 53.30 | 54.00 | 52.90 | 53.80 | 53.80 | 2,753,179 |
| Oct 18, 2024 | 53.20 | 54.40 | 53.20 | 53.30 | 53.30 | 3,372,309 |
| Oct 17, 2024 | 52.10 | 53.70 | 51.90 | 53.20 | 53.20 | 4,351,976 |
| Oct 16, 2024 | 51.00 | 52.60 | 50.70 | 52.60 | 52.60 | 5,616,058 |
| Oct 15, 2024 | 50.60 | 51.60 | 49.90 | 51.60 | 51.60 | 3,708,323 |
| Oct 14, 2024 | 49.60 | 50.90 | 49.60 | 50.90 | 50.90 | 2,429,637 |
| Oct 11, 2024 | 50.20 | 50.40 | 49.35 | 50.00 | 50.00 | 3,724,723 |
| Oct 9, 2024 | 50.20 | 50.60 | 49.60 | 50.60 | 50.60 | 3,035,217 |
| Oct 8, 2024 | 50.00 | 50.20 | 49.30 | 50.10 | 50.10 | 2,388,595 |
| Oct 7, 2024 | 50.70 | 50.80 | 49.70 | 50.00 | 50.00 | 3,493,456 |
| Oct 4, 2024 | 50.80 | 50.90 | 49.40 | 50.30 | 50.30 | 7,297,942 |
| Oct 1, 2024 | 51.70 | 52.20 | 50.50 | 50.80 | 50.80 | 6,421,098 |
| Sep 30, 2024 | 52.40 | 52.40 | 51.30 | 52.30 | 52.30 | 4,504,350 |
| Sep 27, 2024 | 52.40 | 52.50 | 51.70 | 52.40 | 52.40 | 3,914,175 |
| Sep 26, 2024 | 52.40 | 52.40 | 51.40 | 52.40 | 52.40 | 4,390,057 |
| Sep 25, 2024 | 51.90 | 52.20 | 51.30 | 52.10 | 52.10 | 4,318,634 |
| Sep 24, 2024 | 52.30 | 52.40 | 50.70 | 51.40 | 51.40 | 5,816,097 |
| Sep 23, 2024 | 50.70 | 52.30 | 50.50 | 52.30 | 52.30 | 10,433,515 |
| Sep 20, 2024 | 52.70 | 52.80 | 49.00 | 49.85 | 49.85 | 14,435,213 |
| Sep 19, 2024 | 56.50 | 57.00 | 53.40 | 53.40 | 53.40 | 8,881,767 |
| Sep 18, 2024 | 56.30 | 58.40 | 55.90 | 56.50 | 56.50 | 8,317,476 |
| Sep 16, 2024 | 55.30 | 56.30 | 55.00 | 56.30 | 56.30 | 4,236,985 |
| Sep 13, 2024 | 54.30 | 55.10 | 54.00 | 54.80 | 54.80 | 4,847,352 |
| Sep 12, 2024 | 56.00 | 56.00 | 54.10 | 54.70 | 54.70 | 4,192,417 |
| Sep 11, 2024 | 56.00 | 56.50 | 53.80 | 54.80 | 54.80 | 5,239,531 |
| Sep 10, 2024 | 56.40 | 56.70 | 55.40 | 56.40 | 56.40 | 4,610,663 |
| Sep 9, 2024 | 54.80 | 56.40 | 54.80 | 55.50 | 55.50 | 5,698,944 |
| Sep 6, 2024 | 56.40 | 56.60 | 55.00 | 56.00 | 56.00 | 5,798,531 |
| Sep 5, 2024 | 56.10 | 57.50 | 56.00 | 56.40 | 56.40 | 5,784,653 |
| Sep 4, 2024 | 54.20 | 56.80 | 53.00 | 55.70 | 55.70 | 9,269,951 |
| Sep 3, 2024 | 57.00 | 57.20 | 55.50 | 55.90 | 55.90 | 5,491,873 |
| Sep 2, 2024 | 55.50 | 57.00 | 55.30 | 56.40 | 56.40 | 6,146,386 |
| Aug 30, 2024 | 54.30 | 55.70 | 53.90 | 54.80 | 54.80 | 6,270,034 |
| Aug 29, 2024 | 53.00 | 54.20 | 52.50 | 53.90 | 53.90 | 4,266,733 |
| Aug 28, 2024 | 52.20 | 54.70 | 52.20 | 53.10 | 53.10 | 6,636,994 |
| Aug 27, 2024 | 51.20 | 52.30 | 51.00 | 52.20 | 52.20 | 5,328,636 |
| Aug 26, 2024 | 50.50 | 51.60 | 50.40 | 51.60 | 51.60 | 3,578,154 |
| Aug 23, 2024 | 50.00 | 50.80 | 49.30 | 50.80 | 50.80 | 4,191,090 |
| Aug 22, 2024 | 50.70 | 50.70 | 49.10 | 50.20 | 50.20 | 5,337,381 |
| Aug 21, 2024 | 51.70 | 51.70 | 50.30 | 50.70 | 50.70 | 3,300,172 |
| Aug 20, 2024 | 51.10 | 51.40 | 49.55 | 51.40 | 51.40 | 5,933,534 |
| Aug 19, 2024 | 50.90 | 51.40 | 50.30 | 51.00 | 51.00 | 2,881,152 |
| Aug 16, 2024 | 50.50 | 51.50 | 50.30 | 50.70 | 50.70 | 4,391,335 |
| Aug 15, 2024 | 52.00 | 52.60 | 50.00 | 50.20 | 50.20 | 7,532,000 |
| Aug 14, 2024 | 50.40 | 52.00 | 49.75 | 51.90 | 51.90 | 7,304,014 |
| Aug 13, 2024 | 50.10 | 50.10 | 48.35 | 49.80 | 49.80 | 5,769,103 |
| Aug 12, 2024 | 50.00 | 50.50 | 49.20 | 49.40 | 49.40 | 4,537,560 |
| Aug 9, 2024 | 48.50 | 50.40 | 48.30 | 49.95 | 49.95 | 6,154,555 |
| Aug 8, 2024 | 48.40 | 48.50 | 47.60 | 47.70 | 47.70 | 3,031,894 |
| Aug 7, 2024 | 46.40 | 49.80 | 45.90 | 48.65 | 48.65 | 7,200,954 |
| Aug 6, 2024 | 47.25 | 48.20 | 44.35 | 46.40 | 46.40 | 7,987,868 |
| Aug 5, 2024 | 49.80 | 49.80 | 45.80 | 46.75 | 46.75 | 8,494,284 |
| Aug 2, 2024 | 51.00 | 51.60 | 49.90 | 50.70 | 50.70 | 7,331,931 |
| Aug 1, 2024 | 52.80 | 53.20 | 51.10 | 52.00 | 52.00 | 7,262,137 |
| Jul 31, 2024 | 51.90 | 52.90 | 50.70 | 52.60 | 52.60 | 8,756,993 |
| Jul 30, 2024 | 51.40 | 51.80 | 50.50 | 51.70 | 51.70 | 6,112,131 |
| Jul 29, 2024 | 51.50 | 52.30 | 50.30 | 51.60 | 51.60 | 8,785,557 |
| Jul 26, 2024 | 50.60 | 51.40 | 48.20 | 51.30 | 51.30 | 12,545,806 |
| Jul 23, 2024 | 48.55 | 52.10 | 48.55 | 52.00 | 52.00 | 18,757,097 |
| Jul 22, 2024 | 48.20 | 48.50 | 46.90 | 48.05 | 48.05 | 12,229,133 |
| Jul 19, 2024 | 48.00 | 48.20 | 46.90 | 47.65 | 47.65 | 9,976,409 |
| Jul 18, 2024 | 47.50 | 48.65 | 46.90 | 48.00 | 48.00 | 13,049,211 |
| Jul 17, 2024 | 47.20 | 48.30 | 47.05 | 48.00 | 48.00 | 11,142,620 |
| Jul 16, 2024 | 46.15 | 47.65 | 45.95 | 46.95 | 46.95 | 9,591,600 |
| Jul 15, 2024 | 44.60 | 47.00 | 44.00 | 46.00 | 46.00 | 7,856,051 |
| Jul 12, 2024 | 43.95 | 44.65 | 43.60 | 44.50 | 44.50 | 2,658,912 |
| Jul 11, 2024 | 44.60 | 44.60 | 43.50 | 44.20 | 44.20 | 5,269,551 |
| Jul 10, 2024 | 43.90 | 44.60 | 43.40 | 44.30 | 44.30 | 6,352,947 |
| Jul 9, 2024 | 45.10 | 45.10 | 43.75 | 43.75 | 43.75 | 4,563,382 |
| Jul 8, 2024 | 45.40 | 45.40 | 44.40 | 44.90 | 44.90 | 3,878,596 |
| Jul 5, 2024 | 46.00 | 46.35 | 45.30 | 45.35 | 45.35 | 1,965,054 |
| Jul 4, 2024 | 46.25 | 46.45 | 45.55 | 45.60 | 45.60 | 4,312,028 |
| Jul 3, 2024 | 45.30 | 47.20 | 44.55 | 46.00 | 46.00 | 22,001,462 |
| Jul 2, 2024 | 45.65 | 45.65 | 44.65 | 45.25 | 45.25 | 4,718,563 |
| Jul 1, 2024 | 43.35 | 45.60 | 43.30 | 45.25 | 45.25 | 12,534,368 |
| Jun 28, 2024 | 44.80 | 44.95 | 43.10 | 43.10 | 43.10 | 11,758,729 |
| Jun 27, 2024 | 45.45 | 46.15 | 44.75 | 44.75 | 44.75 | 9,513,608 |
| Jun 26, 2024 | 45.80 | 46.35 | 45.15 | 45.40 | 45.40 | 6,885,251 |
| Jun 25, 2024 | 2.1 Dividend | |||||
| Jun 25, 2024 | 42.40 | 45.40 | 41.80 | 45.40 | 45.40 | 15,435,641 |
| Jun 24, 2024 | 46.70 | 47.45 | 46.40 | 46.55 | 44.45 | 16,453,967 |
| Jun 21, 2024 | 48.90 | 49.20 | 46.70 | 46.70 | 44.59 | 15,999,049 |
| Jun 20, 2024 | 48.60 | 49.05 | 48.30 | 48.35 | 46.17 | 6,169,273 |
| Jun 19, 2024 | 49.15 | 49.20 | 48.50 | 48.60 | 46.41 | 5,327,590 |
| Jun 18, 2024 | 49.00 | 49.35 | 48.70 | 48.75 | 46.55 | 6,030,116 |
| Jun 17, 2024 | 48.50 | 49.30 | 48.45 | 48.45 | 46.26 | 7,973,065 |
| Jun 14, 2024 | 47.50 | 49.00 | 47.45 | 48.00 | 45.83 | 7,551,655 |
| Jun 13, 2024 | 48.10 | 49.45 | 47.70 | 48.00 | 45.83 | 10,326,995 |
| Jun 12, 2024 | 48.05 | 48.30 | 47.15 | 47.85 | 45.69 | 13,800,048 |
| Jun 11, 2024 | 48.05 | 48.45 | 47.15 | 47.50 | 45.36 | 14,608,066 |
| Jun 7, 2024 | 47.10 | 48.40 | 47.00 | 47.60 | 45.45 | 14,853,723 |
| Jun 6, 2024 | 45.90 | 47.20 | 45.50 | 47.15 | 45.02 | 12,226,886 |
| Jun 5, 2024 | 46.25 | 46.45 | 45.40 | 45.85 | 43.78 | 12,858,313 |
| Jun 4, 2024 | 46.50 | 47.00 | 45.15 | 46.10 | 44.02 | 15,628,149 |
| Jun 3, 2024 | 46.90 | 47.05 | 45.35 | 46.10 | 44.02 | 17,090,272 |
| May 31, 2024 | 47.60 | 48.10 | 46.65 | 46.65 | 44.55 | 17,769,964 |
| May 30, 2024 | 47.45 | 48.65 | 46.85 | 46.90 | 44.78 | 14,678,194 |
| May 29, 2024 | 48.10 | 48.90 | 46.30 | 47.45 | 45.31 | 16,378,978 |
| May 28, 2024 | 47.70 | 48.35 | 47.10 | 47.95 | 45.79 | 9,107,572 |
| May 27, 2024 | 46.90 | 47.85 | 45.90 | 47.85 | 45.69 | 13,166,143 |
| May 24, 2024 | 44.45 | 47.00 | 44.35 | 47.00 | 44.88 | 15,301,143 |
| May 23, 2024 | 45.25 | 45.55 | 44.10 | 44.80 | 42.78 | 19,490,691 |
| May 22, 2024 | 47.75 | 47.80 | 44.95 | 45.45 | 43.40 | 23,526,511 |
| May 21, 2024 | 50.00 | 50.10 | 47.50 | 47.50 | 45.36 | 16,932,357 |
| May 20, 2024 | 50.90 | 51.20 | 48.30 | 49.80 | 47.55 | 24,801,593 |
| May 17, 2024 | 48.80 | 50.20 | 48.00 | 50.20 | 47.94 | 19,369,188 |
| May 16, 2024 | 46.00 | 48.85 | 45.95 | 48.55 | 46.36 | 21,316,844 |
| May 15, 2024 | 45.90 | 46.10 | 45.05 | 45.55 | 43.50 | 6,378,819 |
| May 14, 2024 | 46.35 | 46.95 | 45.10 | 45.55 | 43.50 | 7,423,632 |
| May 13, 2024 | 46.90 | 47.50 | 45.80 | 46.50 | 44.40 | 7,391,476 |
| May 10, 2024 | 45.40 | 47.20 | 45.00 | 46.75 | 44.64 | 11,537,482 |
| May 9, 2024 | 45.90 | 47.30 | 45.00 | 45.00 | 42.97 | 9,131,389 |
| May 8, 2024 | 47.60 | 47.60 | 45.50 | 45.90 | 43.83 | 12,476,531 |
| May 7, 2024 | 48.75 | 49.35 | 46.45 | 47.25 | 45.12 | 18,700,534 |
| May 6, 2024 | 49.45 | 49.75 | 47.55 | 49.45 | 47.22 | 16,647,727 |
| May 3, 2024 | 50.70 | 51.10 | 49.10 | 49.40 | 47.17 | 16,563,029 |
| May 2, 2024 | 48.30 | 51.80 | 48.25 | 50.80 | 48.51 | 28,249,255 |
| Apr 30, 2024 | 49.00 | 49.05 | 46.90 | 48.05 | 45.88 | 15,896,116 |
| Apr 29, 2024 | 47.50 | 49.50 | 46.30 | 49.15 | 46.93 | 23,416,626 |
| Apr 26, 2024 | 46.80 | 47.85 | 46.25 | 46.95 | 44.83 | 16,539,673 |
| Apr 25, 2024 | 44.35 | 48.25 | 44.35 | 47.25 | 45.12 | 36,558,020 |
| Apr 24, 2024 | 47.30 | 47.40 | 43.65 | 43.90 | 41.92 | 25,269,503 |
Related Tickers
1102.TW Asia Cement Corporation
44.45
0.00%
1104.TW Universal Cement Corporation
27.50
+0.55%
1101.TW TCC Group Holdings Co., Ltd.
29.25
0.00%
1802.TW Taiwan Glass Ind. Corp.
14.00
-1.06%
1103.TW Chia Hsin Cement Corporation
14.80
+0.68%
1108.TW Lucky Cement Co.
13.65
0.00%
9930.TW CHC Resources Corporation
70.00
+1.16%
8424.TWO Wellpool Co., Ltd.
70.50
+0.71%
1109.TW Hsing Ta Cement Co.,Ltd
16.30
-0.31%
5546.TW Yonggu Group Inc.
30.00
-0.33%