Taipei Exchange - Delayed Quote TWD

Renjie Oldsichuan Catering Management Consultant Co., Ltd. (2741.TWO)

41.15

0.00

(0.00%)

At close: 1:58:23 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	41.50	41.50	41.15	41.15	41.15	1,980
Jan 22, 2025	41.15	41.35	40.00	41.35	41.35	6,409
Jan 21, 2025	41.20	41.20	40.50	41.15	41.15	9,392
Jan 20, 2025	41.05	41.05	40.70	40.70	40.70	3,105
Jan 17, 2025	41.10	41.10	40.50	40.80	40.80	2,322
Jan 16, 2025	41.00	41.30	40.80	41.30	41.30	6,001
Jan 15, 2025	41.20	41.20	41.00	41.00	41.00	1,005
Jan 14, 2025	41.20	41.20	40.80	41.00	41.00	8,493
Jan 13, 2025	41.00	42.00	40.80	41.20	41.20	2,367
Jan 10, 2025	41.60	42.30	41.60	42.30	42.30	1,407
Jan 9, 2025	41.90	42.60	41.80	42.60	42.60	7,656
Jan 8, 2025	42.00	42.00	42.00	42.00	42.00	2,240
Jan 7, 2025	41.20	42.20	41.20	41.80	41.80	2,250
Jan 6, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 3, 2025	41.40	42.00	41.40	42.00	42.00	3,180
Jan 2, 2025	41.25	41.30	40.80	40.80	40.80	9,490
Dec 31, 2024	41.60	41.70	41.00	41.25	41.25	15,934
Dec 30, 2024	41.85	42.50	41.80	42.50	42.50	6,336
Dec 27, 2024	41.85	42.00	41.80	42.00	42.00	7,800
Dec 26, 2024	42.60	42.80	42.40	42.60	42.60	6,100
Dec 25, 2024	42.70	42.70	42.70	42.70	42.70	15
Dec 24, 2024	42.10	42.70	41.85	42.50	42.50	6,545
Dec 23, 2024	42.00	42.20	41.85	41.85	41.85	4,892
Dec 20, 2024	42.10	43.75	42.10	43.75	43.75	5,200
Dec 19, 2024	42.65	42.80	42.50	42.65	42.65	5,552
Dec 18, 2024	42.65	42.65	42.65	42.65	42.65	1,201
Dec 17, 2024	41.45	42.70	41.45	42.60	42.60	19,693
Dec 16, 2024	41.10	41.65	41.10	41.65	41.65	7,620
Dec 13, 2024	42.15	42.15	41.60	41.65	41.65	3,410
Dec 12, 2024	41.00	42.15	41.00	42.15	42.15	5,140
Dec 11, 2024	41.00	41.15	40.20	41.00	41.00	10,064
Dec 10, 2024	40.15	41.15	40.00	41.15	41.15	7,102
Dec 9, 2024	40.30	41.20	40.30	41.00	41.00	12,756
Dec 6, 2024	40.30	41.60	40.10	41.60	41.60	25,543
Dec 5, 2024	41.55	41.65	40.70	41.50	41.50	10,433
Dec 4, 2024	41.45	41.45	41.00	41.45	41.45	3,100
Dec 3, 2024	41.05	41.50	41.00	41.05	41.05	5,341
Dec 2, 2024	41.00	41.00	40.80	41.00	41.00	9,823
Nov 29, 2024	40.50	40.50	40.15	40.30	40.30	10,047
Nov 28, 2024	40.30	40.40	39.85	40.10	40.10	14,795
Nov 27, 2024	40.00	40.25	40.00	40.25	40.25	7,115
Nov 26, 2024	41.40	41.40	39.95	40.25	40.25	6,910
Nov 25, 2024	40.00	41.20	39.85	40.25	40.25	15,743
Nov 22, 2024	41.40	41.40	41.20	41.40	41.40	6,400
Nov 21, 2024	41.70	41.70	40.80	41.00	41.00	23,539
Nov 20, 2024	41.70	42.00	41.40	41.70	41.70	5,392
Nov 19, 2024	42.00	42.15	41.60	41.70	41.70	10,620
Nov 18, 2024	41.40	41.40	40.90	41.40	41.40	4,232
Nov 15, 2024	41.60	42.00	40.55	42.00	42.00	30,403
Nov 14, 2024	41.70	42.10	41.70	42.10	42.10	11,166
Nov 13, 2024	42.00	42.15	41.80	42.15	42.15	5,041
Nov 12, 2024	42.20	42.20	42.20	42.20	42.20	-
Nov 11, 2024	42.20	43.50	42.00	42.20	42.20	15,960
Nov 8, 2024	41.85	42.15	41.85	42.15	42.15	11,796
Nov 7, 2024	42.10	42.30	41.80	42.20	42.20	24,158
Nov 6, 2024	42.20	42.20	42.00	42.00	42.00	6,040
Nov 5, 2024	42.40	42.40	42.00	42.00	42.00	12,320
Nov 4, 2024	42.50	42.70	41.90	42.20	42.20	17,120
Nov 1, 2024	42.90	42.90	42.10	42.50	42.50	17,401
Oct 30, 2024	42.90	42.90	42.00	42.20	42.20	27,676
Oct 29, 2024	42.90	43.20	42.20	42.90	42.90	25,137
Oct 28, 2024	43.50	43.50	42.90	42.90	42.90	3,810
Oct 25, 2024	43.90	44.65	43.10	43.50	43.50	22,675
Oct 24, 2024	44.00	44.00	43.35	44.00	44.00	3,175
Oct 23, 2024	43.50	43.65	43.50	43.65	43.65	6,000
Oct 22, 2024	44.00	44.20	43.75	44.00	44.00	18,800
Oct 21, 2024	43.90	43.90	43.70	43.70	43.70	6,010
Oct 18, 2024	43.20	44.00	43.20	44.00	44.00	3,003
Oct 17, 2024	43.20	43.75	43.20	43.60	43.60	8,309
Oct 16, 2024	43.30	44.00	42.85	44.00	44.00	40,528
Oct 15, 2024	44.00	44.00	43.00	43.85	43.85	26,414
Oct 14, 2024	44.90	44.90	43.00	43.50	43.50	53,179
Oct 11, 2024	44.20	45.00	44.00	44.90	44.90	27,748
Oct 9, 2024	44.90	45.00	44.90	45.00	45.00	2,460
Oct 8, 2024	45.00	45.00	44.80	44.80	44.80	5,138
Oct 7, 2024	45.10	45.10	44.30	44.70	44.70	6,509
Oct 4, 2024	44.30	45.15	44.10	45.15	45.15	39,660
Oct 1, 2024	44.60	45.00	44.45	44.70	44.70	13,830
Sep 30, 2024	45.15	45.15	44.60	44.60	44.60	16,614
Sep 27, 2024	44.85	45.10	44.80	45.10	45.10	13,190
Sep 26, 2024	45.15	45.15	44.70	45.00	45.00	28,497
Sep 25, 2024	44.85	45.15	44.70	45.00	45.00	34,536
Sep 24, 2024	45.20	45.20	44.85	45.15	45.15	7,485
Sep 23, 2024	45.60	45.60	44.85	45.15	45.15	63,365
Sep 20, 2024	45.05	45.65	45.00	45.60	45.60	10,962
Sep 19, 2024	45.40	46.00	45.05	45.40	45.40	14,833
Sep 18, 2024	3.00 Dividend
Sep 18, 2024	46.00	47.35	45.00	45.70	45.70	102,809
Sep 16, 2024	48.00	48.60	47.95	47.95	44.95	121,542
Sep 13, 2024	48.25	48.50	47.30	47.50	44.53	67,083
Sep 12, 2024	47.20	48.25	47.05	47.50	44.53	20,233
Sep 11, 2024	48.00	48.25	47.30	48.25	45.23	38,725
Sep 10, 2024	48.00	48.15	47.00	48.15	45.14	9,122
Sep 9, 2024	47.00	48.15	47.00	47.90	44.90	16,804
Sep 6, 2024	47.30	48.10	47.30	48.10	45.09	5,444
Sep 5, 2024	48.15	48.20	47.00	47.90	44.90	15,496
Sep 4, 2024	47.15	48.15	47.15	48.15	45.14	13,462
Sep 3, 2024	47.30	48.15	47.15	47.55	44.58	20,378
Sep 2, 2024	48.20	48.65	47.50	47.75	44.76	25,693
Aug 30, 2024	48.20	48.20	47.50	48.00	45.00	17,294
Aug 29, 2024	47.10	48.20	47.05	48.20	45.18	28,017
Aug 28, 2024	47.30	48.20	47.10	48.20	45.18	25,154
Aug 27, 2024	47.50	48.00	47.30	47.65	44.67	18,475
Aug 26, 2024	47.50	48.50	47.50	48.00	45.00	6,360
Aug 23, 2024	47.90	48.50	47.10	48.50	45.47	6,668
Aug 22, 2024	47.80	48.45	47.50	47.50	44.53	13,740
Aug 21, 2024	48.20	48.30	47.80	48.00	45.00	20,682
Aug 20, 2024	48.20	48.20	47.75	47.95	44.95	18,242
Aug 19, 2024	48.15	48.20	47.80	48.00	45.00	21,073
Aug 16, 2024	48.15	48.15	47.50	47.85	44.86	40,849
Aug 15, 2024	47.95	48.15	47.05	48.15	45.14	38,570
Aug 14, 2024	48.40	48.40	47.00	48.15	45.14	49,444
Aug 13, 2024	49.65	49.65	47.30	48.05	45.04	149,499
Aug 12, 2024	50.70	50.80	46.50	49.00	45.93	244,304
Aug 9, 2024	51.00	52.20	50.60	50.80	47.62	11,863
Aug 8, 2024	51.60	52.20	51.40	52.20	48.93	3,001
Aug 7, 2024	49.90	53.00	49.90	50.90	47.72	37,350
Aug 6, 2024	49.60	50.00	49.00	49.65	46.54	16,503
Aug 5, 2024	50.20	50.80	49.20	50.00	46.87	50,651
Aug 2, 2024	51.00	51.50	50.80	51.40	48.18	18,385
Aug 1, 2024	50.70	52.10	50.70	51.00	47.81	20,921
Jul 31, 2024	51.20	51.40	50.60	50.60	47.43	11,293
Jul 30, 2024	50.60	51.20	50.60	51.20	48.00	18,988
Jul 29, 2024	51.80	51.80	50.60	50.90	47.72	8,892
Jul 26, 2024	50.80	51.80	50.50	50.90	47.72	7,526
Jul 23, 2024	51.90	52.00	50.80	51.30	48.09	12,452
Jul 22, 2024	51.40	52.00	51.00	51.90	48.65	46,787
Jul 19, 2024	52.90	52.90	51.20	52.40	49.12	6,178
Jul 18, 2024	51.20	52.90	51.00	51.20	48.00	13,697
Jul 17, 2024	51.50	53.20	51.30	51.80	48.56	28,209
Jul 16, 2024	52.40	53.30	51.80	53.00	49.68	37,318
Jul 15, 2024	52.60	52.70	50.70	52.50	49.22	18,385
Jul 12, 2024	50.80	52.60	50.80	52.60	49.31	9,647
Jul 11, 2024	51.10	52.70	51.00	52.50	49.22	6,252
Jul 10, 2024	52.60	52.60	51.00	52.60	49.31	13,110
Jul 9, 2024	52.00	52.50	51.50	52.20	48.93	3,793
Jul 8, 2024	52.00	52.50	50.60	52.00	48.75	68,481
Jul 5, 2024	53.20	53.20	51.60	52.80	49.50	16,737
Jul 4, 2024	53.10	53.20	53.10	53.20	49.87	811
Jul 3, 2024	51.60	53.20	51.60	52.00	48.75	18,946
Jul 2, 2024	53.30	53.30	51.80	53.20	49.87	11,572
Jul 1, 2024	51.60	53.20	51.60	52.20	48.93	5,630
Jun 28, 2024	53.00	53.00	51.80	52.00	48.75	44,950
Jun 27, 2024	53.00	53.00	53.00	53.00	49.68	100
Jun 26, 2024	53.70	53.70	52.00	52.50	49.22	17,710
Jun 25, 2024	52.00	53.00	51.70	52.50	49.22	51,146
Jun 24, 2024	52.80	53.10	52.10	52.50	49.22	18,142
Jun 21, 2024	53.00	53.90	52.80	52.80	49.50	5,371
Jun 20, 2024	53.30	53.80	52.80	53.00	49.68	13,399
Jun 19, 2024	52.80	54.00	52.70	52.70	49.40	24,725
Jun 18, 2024	53.50	54.30	53.00	54.00	50.62	4,376
Jun 17, 2024	53.80	53.80	52.60	53.20	49.87	5,122
Jun 14, 2024	53.50	54.50	52.80	53.10	49.78	10,050
Jun 13, 2024	54.00	54.00	52.60	52.60	49.31	1,630
Jun 12, 2024	52.60	53.40	52.60	53.40	50.06	8,805
Jun 11, 2024	53.10	53.10	52.90	52.90	49.59	1,301
Jun 7, 2024	53.50	54.20	51.50	54.20	50.81	58,317
Jun 6, 2024	53.80	54.00	53.60	53.60	50.25	30,095
Jun 5, 2024	53.80	54.20	53.30	54.00	50.62	20,080
Jun 4, 2024	54.00	54.80	53.70	54.50	51.09	4,312
Jun 3, 2024	54.00	54.60	53.80	54.00	50.62	16,300
May 31, 2024	54.00	54.20	54.00	54.00	50.62	8,997
May 30, 2024	55.20	55.20	55.20	55.20	51.75	1,020
May 29, 2024	54.80	54.80	53.80	54.80	51.37	6,500
May 28, 2024	53.80	54.00	53.80	54.00	50.62	10,096
May 27, 2024	53.80	54.70	53.60	54.00	50.62	7,033
May 24, 2024	54.80	55.00	53.80	54.70	51.28	41,293
May 23, 2024	55.00	55.80	54.80	55.40	51.93	13,571
May 22, 2024	55.00	55.70	55.00	55.70	52.22	2,668
May 21, 2024	55.00	55.50	55.00	55.20	51.75	4,010
May 20, 2024	57.00	57.00	55.00	55.00	51.56	300
May 17, 2024	55.00	56.00	54.80	55.60	52.12	14,204
May 16, 2024	54.90	54.90	54.50	54.70	51.28	8,112
May 15, 2024	53.50	54.70	53.50	54.50	51.09	13,283
May 14, 2024	54.90	55.00	52.70	54.70	51.28	28,841
May 13, 2024	55.00	55.50	54.90	54.90	51.47	11,578
May 10, 2024	55.30	55.80	55.30	55.60	52.12	11,210
May 9, 2024	55.90	56.00	55.30	55.30	51.84	3,144
May 8, 2024	55.80	55.80	55.30	55.50	52.03	17,095
May 7, 2024	55.30	55.80	55.00	55.80	52.31	10,107
May 6, 2024	55.50	55.90	55.30	55.50	52.03	31,845
May 3, 2024	55.80	56.30	55.50	56.30	52.78	30,646
May 2, 2024	55.70	55.70	55.00	55.70	52.22	11,031
Apr 30, 2024	55.10	55.90	55.10	55.50	52.03	12,499
Apr 29, 2024	55.70	55.80	55.00	55.80	52.31	15,002
Apr 26, 2024	55.30	56.00	55.00	55.30	51.84	29,516
Apr 25, 2024	56.30	57.70	55.30	56.00	52.50	93,685
Apr 24, 2024	56.00	57.70	56.00	57.00	53.43	18,200
Apr 23, 2024	56.10	57.00	56.00	57.00	53.43	19,796
Apr 22, 2024	56.10	57.50	56.10	57.00	53.43	2,050
Apr 19, 2024	57.00	57.50	56.00	57.10	53.53	8,220
Apr 18, 2024	58.20	58.20	57.00	57.00	53.43	1,210
Apr 17, 2024	58.00	58.00	57.80	57.80	54.18	4,200
Apr 16, 2024	57.70	58.50	57.00	58.50	54.84	24,223
Apr 15, 2024	58.00	59.00	57.80	58.30	54.65	47,334
Apr 12, 2024	58.60	58.60	58.00	58.60	54.93	5,675
Apr 11, 2024	58.20	59.00	58.00	58.00	54.37	5,258
Apr 10, 2024	58.00	59.30	58.00	58.30	54.65	14,403
Apr 9, 2024	58.70	58.80	58.10	58.50	54.84	12,426
Apr 8, 2024	58.10	59.10	58.10	58.10	54.46	8,241
Apr 3, 2024	58.30	59.00	58.20	58.60	54.93	10,161
Apr 2, 2024	58.70	59.10	58.20	58.50	54.84	10,467
Apr 1, 2024	58.50	59.20	58.00	58.50	54.84	50,780
Mar 29, 2024	59.50	59.50	58.30	59.00	55.31	20,306
Mar 28, 2024	59.20	59.70	58.10	59.70	55.96	4,280
Mar 27, 2024	59.70	59.70	58.00	59.20	55.50	9,122
Mar 26, 2024	59.70	59.70	58.00	59.70	55.96	8,606
Mar 25, 2024	57.70	57.70	57.70	57.70	54.09	-
Mar 22, 2024	57.70	57.90	56.50	57.70	54.09	7,064
Mar 21, 2024	57.70	57.80	56.30	57.80	54.18	3,165
Mar 20, 2024	57.30	57.30	57.30	57.30	53.72	-
Mar 19, 2024	56.80	57.40	56.30	57.30	53.72	15,436
Mar 18, 2024	57.00	57.00	55.80	56.70	53.15	25,113
Mar 15, 2024	57.40	58.00	55.90	56.70	53.15	120,509
Mar 14, 2024	59.00	59.00	57.00	57.40	53.81	179,223
Mar 13, 2024	59.00	59.00	57.60	59.00	55.31	32,004
Mar 12, 2024	59.10	59.10	57.70	59.00	55.31	16,111
Mar 11, 2024	59.00	59.00	57.80	59.00	55.31	945
Mar 8, 2024	59.00	59.00	57.50	59.00	55.31	12,762
Mar 7, 2024	57.70	59.00	57.70	58.70	55.03	2,291
Mar 6, 2024	58.00	59.10	57.80	59.00	55.31	50,838
Mar 5, 2024	59.20	59.20	58.00	59.20	55.50	7,874
Mar 4, 2024	59.20	59.20	58.00	58.70	55.03	14,771
Mar 1, 2024	59.20	59.20	58.10	59.20	55.50	2,240
Feb 29, 2024	59.30	59.30	58.30	59.00	55.31	38,155
Feb 27, 2024	59.20	59.40	58.00	59.30	55.59	6,675
Feb 26, 2024	59.70	59.70	57.90	59.20	55.50	9,755
Feb 23, 2024	59.00	59.50	58.80	59.20	55.50	4,420
Feb 22, 2024	60.00	60.00	57.80	59.00	55.31	28,170
Feb 21, 2024	60.20	60.20	58.90	60.00	56.25	12,659
Feb 20, 2024	59.10	60.20	57.80	60.20	56.43	64,726
Feb 19, 2024	59.00	59.00	58.00	58.90	55.21	9,430
Feb 16, 2024	59.00	59.20	58.00	59.00	55.31	4,078
Feb 15, 2024	59.70	59.70	58.00	58.30	54.65	21,651
Feb 5, 2024	58.00	59.70	57.90	59.30	55.59	11,535

2761.TWO G-Yen Hutong Co., Ltd.

31.55

-3.81%

1269.TWO Kanpai Co., Ltd

75.00

-2.60%

7757.TWO Lebledor F&B Co., Ltd.

153.00

-0.33%

7797.TWO Q Burger

110.50

-2.21%

2751.TWO KINGZA International CO.,Ltd.

68.90

+0.88%

2758.TWO Louisa Professional Coffee Ltd.

91.50

-0.87%

1259.TWO An-Shin Food Services Co.,Ltd.

62.80

-0.32%

7708.TWO FIG

91.80

-0.33%

7723.TWO Jhu Jian Catering Co., Ltd.

77.30

+2.52%

7705.TW Mercuries F&B Co., Ltd.

68.10

-1.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Renjie Oldsichuan Catering Management Consultant Co., Ltd. (2741.TWO)

Related Tickers