Taipei Exchange - Delayed Quote TWD

Top High Image Corp. (3284.TWO)

34.70

+1.85

+(5.63%)

At close: January 15 at 1:30:30 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	33.35	35.60	32.85	34.70	34.70	852,568
Jan 14, 2025	32.85	33.80	32.65	32.85	32.85	136,000
Jan 13, 2025	32.90	33.35	32.50	32.80	32.80	201,000
Jan 10, 2025	34.15	34.25	33.20	33.40	33.40	156,000
Jan 9, 2025	34.15	34.55	33.20	33.65	33.65	415,000
Jan 8, 2025	33.70	34.30	32.80	34.20	34.20	427,000
Jan 7, 2025	34.50	34.50	33.25	33.25	33.25	316,000
Jan 6, 2025	32.50	34.10	31.80	34.10	34.10	585,000
Jan 3, 2025	31.50	32.35	31.20	31.65	31.65	188,000
Jan 2, 2025	30.85	31.45	30.80	30.90	30.90	29,000
Dec 31, 2024	30.95	31.85	30.70	30.85	30.85	112,000
Dec 30, 2024	30.70	31.30	30.55	31.30	31.30	79,000
Dec 27, 2024	32.10	32.50	30.50	30.70	30.70	224,000
Dec 26, 2024	32.65	32.90	32.10	32.10	32.10	82,000
Dec 25, 2024	31.45	33.85	31.40	32.70	32.70	526,000
Dec 24, 2024	31.15	31.50	31.00	31.25	31.25	76,000
Dec 23, 2024	30.75	31.10	30.65	30.95	30.95	161,000
Dec 20, 2024	30.20	31.40	30.05	30.25	30.25	303,000
Dec 19, 2024	30.20	30.30	29.55	29.80	29.80	199,000
Dec 18, 2024	29.75	30.45	29.55	30.45	30.45	137,000
Dec 17, 2024	30.00	30.20	28.85	29.60	29.60	458,000
Dec 16, 2024	31.35	31.35	30.00	30.00	30.00	155,000
Dec 13, 2024	31.45	31.50	30.00	30.50	30.50	373,000
Dec 12, 2024	31.95	32.05	31.40	31.45	31.45	170,000
Dec 11, 2024	31.40	32.20	31.35	31.35	31.35	264,000
Dec 10, 2024	31.95	31.95	31.30	31.35	31.35	205,000
Dec 9, 2024	32.80	32.95	31.90	32.00	32.00	262,000
Dec 6, 2024	32.35	33.00	32.30	32.35	32.35	122,000
Dec 5, 2024	32.75	33.00	32.35	32.35	32.35	227,000
Dec 4, 2024	33.30	34.10	32.70	32.75	32.75	225,000
Dec 3, 2024	33.20	34.00	33.20	33.30	33.30	196,000
Dec 2, 2024	33.65	33.85	33.10	33.15	33.15	158,000
Nov 29, 2024	33.80	34.15	33.35	33.55	33.55	223,000
Nov 28, 2024	32.90	34.10	32.35	34.10	34.10	306,000
Nov 27, 2024	34.50	34.50	32.35	32.95	32.95	345,000
Nov 26, 2024	34.10	34.40	33.95	34.05	34.05	197,000
Nov 25, 2024	34.50	35.30	34.00	34.15	34.15	196,000
Nov 22, 2024	36.25	36.25	34.00	34.00	34.00	432,000
Nov 21, 2024	33.70	35.55	33.30	35.00	35.00	454,000
Nov 20, 2024	32.95	33.75	32.70	33.70	33.70	274,837
Nov 19, 2024	31.95	33.55	31.90	33.25	33.25	448,000
Nov 18, 2024	32.05	32.45	31.85	31.85	31.85	251,000
Nov 15, 2024	32.50	33.20	32.05	32.35	32.35	338,000
Nov 14, 2024	33.40	33.40	32.40	32.45	32.45	208,000
Nov 13, 2024	32.90	33.25	32.60	33.05	33.05	282,000
Nov 12, 2024	33.65	33.65	32.35	32.55	32.55	515,000
Nov 11, 2024	35.95	35.95	33.35	33.65	33.65	1,177,000
Nov 8, 2024	36.35	37.80	35.60	36.65	36.65	1,615,000
Nov 7, 2024	34.95	35.45	34.45	34.45	34.45	119,000
Nov 6, 2024	34.35	34.95	34.35	34.50	34.50	149,000
Nov 5, 2024	34.00	34.60	33.90	34.30	34.30	182,000
Nov 4, 2024	34.40	34.80	33.90	34.25	34.25	280,000
Nov 1, 2024	33.85	35.00	33.80	34.85	34.85	274,000
Oct 30, 2024	35.15	35.15	33.60	34.50	34.50	299,000
Oct 29, 2024	35.05	36.00	34.90	35.00	35.00	315,000
Oct 28, 2024	36.80	36.80	35.30	35.45	35.45	484,000
Oct 25, 2024	37.00	38.65	36.10	36.80	36.80	716,000
Oct 24, 2024	37.80	37.80	36.85	36.95	36.95	312,000
Oct 23, 2024	37.85	38.00	37.55	37.80	37.80	211,000
Oct 22, 2024	37.30	38.35	37.10	37.85	37.85	332,000
Oct 21, 2024	37.60	37.80	36.90	37.40	37.40	393,000
Oct 18, 2024	38.05	38.05	37.20	37.55	37.55	439,000
Oct 17, 2024	38.00	38.45	37.45	38.10	38.10	283,000
Oct 16, 2024	37.30	37.95	37.00	37.70	37.70	547,000
Oct 15, 2024	38.85	38.85	37.80	37.80	37.80	570,000
Oct 14, 2024	38.35	38.95	37.85	38.90	38.90	736,000
Oct 11, 2024	40.25	41.65	38.05	38.30	38.30	3,522,000
Oct 9, 2024	38.50	39.85	37.40	39.85	39.85	2,387,000
Oct 8, 2024	38.25	38.65	36.15	36.25	36.25	1,464,000
Oct 7, 2024	35.50	38.20	35.15	38.20	38.20	889,000
Oct 4, 2024	36.50	36.80	34.70	34.75	34.75	708,000
Oct 1, 2024	37.60	37.65	36.85	36.85	36.85	380,000
Sep 30, 2024	37.85	38.20	37.00	37.55	37.55	344,000
Sep 27, 2024	38.70	38.70	37.85	37.85	37.85	409,000
Sep 26, 2024	38.50	38.70	37.50	38.05	38.05	545,000
Sep 25, 2024	38.70	39.65	37.40	37.75	37.75	942,000
Sep 24, 2024	36.95	39.50	36.80	37.95	37.95	1,654,000
Sep 23, 2024	38.20	39.10	37.85	37.85	37.85	1,334,000
Sep 20, 2024	46.80	46.80	42.05	42.05	42.05	1,826,000
Sep 19, 2024	45.40	47.60	45.30	46.70	46.70	849,000
Sep 18, 2024	43.65	47.00	43.65	45.60	45.60	1,299,000
Sep 16, 2024	44.85	44.85	43.20	43.90	43.90	822,000
Sep 13, 2024	44.80	45.20	42.85	44.35	44.35	1,396,000
Sep 12, 2024	46.20	46.40	44.15	44.45	44.45	1,092,000
Sep 11, 2024	46.60	48.10	45.00	45.35	45.35	2,283,000
Sep 10, 2024	52.20	55.10	49.10	49.85	49.85	1,321,000
Sep 9, 2024	51.40	52.60	50.10	52.10	52.10	620,000
Sep 6, 2024	54.00	54.30	51.80	53.30	53.30	710,000
Sep 5, 2024	54.90	55.80	52.40	53.10	53.10	715,000
Sep 4, 2024	50.60	54.40	50.60	53.40	53.40	782,000
Sep 3, 2024	56.10	58.00	54.80	55.40	55.40	1,368,000
Sep 2, 2024	61.10	62.70	57.10	57.10	57.10	2,699,000
Aug 30, 2024	64.20	65.80	62.50	62.90	62.90	1,139,000
Aug 29, 2024	62.20	63.50	62.20	63.40	63.40	729,000
Aug 28, 2024	59.90	62.80	59.90	62.20	62.20	919,000
Aug 27, 2024	56.10	59.60	56.10	59.60	59.60	896,000
Aug 26, 2024	0.20 Dividend
Aug 26, 2024	57.50	58.00	55.60	55.90	55.90	676,000
Aug 26, 2024	1040:1000 Stock Splits
Aug 23, 2024	57.69	59.42	55.19	56.54	56.34	1,740,960
Aug 22, 2024	63.27	63.65	61.06	61.25	61.03	938,080
Aug 21, 2024	61.25	63.46	60.87	63.27	63.05	806,000
Aug 20, 2024	65.00	65.87	62.02	62.21	61.99	1,158,560
Aug 19, 2024	64.13	65.48	63.85	65.10	64.87	1,479,920
Aug 16, 2024	69.71	69.81	63.08	64.13	63.91	8,175,440
Aug 15, 2024	62.98	66.25	57.88	66.25	66.02	10,202,400
Aug 14, 2024	62.50	62.98	60.58	62.98	62.76	1,631,760
Aug 13, 2024	54.71	57.31	50.58	57.31	57.10	4,609,280
Aug 12, 2024	51.73	52.12	49.42	52.12	51.93	2,553,200
Aug 9, 2024	47.40	47.40	46.92	47.40	47.24	586,560
Aug 8, 2024	42.74	44.18	42.31	43.13	42.97	980,720
Aug 7, 2024	39.42	43.75	38.80	43.27	43.12	2,015,520
Aug 6, 2024	45.29	45.38	41.01	41.01	40.86	1,608,880
Aug 5, 2024	48.56	48.56	45.53	45.53	45.37	1,298,960
Aug 2, 2024	52.69	55.48	50.48	50.58	50.40	2,213,120
Aug 1, 2024	52.12	53.17	50.19	52.88	52.70	1,938,560
Jul 31, 2024	48.56	52.50	48.56	51.44	51.26	2,588,560
Jul 30, 2024	45.19	48.46	44.42	48.03	47.86	1,586,000
Jul 29, 2024	47.12	49.62	44.95	46.15	45.99	3,494,400
Jul 26, 2024	44.57	45.91	44.09	45.14	44.98	385,840
Jul 23, 2024	46.39	47.50	44.95	45.38	45.22	672,880
Jul 22, 2024	44.62	45.43	42.60	44.18	44.03	720,720
Jul 19, 2024	43.75	45.14	43.27	44.62	44.46	527,280
Jul 18, 2024	46.39	46.39	42.79	43.75	43.60	1,340,560
Jul 17, 2024	46.25	48.08	45.53	46.35	46.18	1,140,880
Jul 16, 2024	46.15	48.46	44.23	45.91	45.75	1,820,000
Jul 15, 2024	43.70	46.54	43.13	45.48	45.32	1,769,040
Jul 12, 2024	43.27	44.57	42.12	42.40	42.25	1,244,880
Jul 11, 2024	42.21	46.06	41.54	43.85	43.69	2,584,400
Jul 10, 2024	39.04	41.92	38.75	41.92	41.77	1,282,320
Jul 9, 2024	38.75	39.28	37.93	38.13	37.99	340,080
Jul 8, 2024	39.42	40.67	37.98	38.46	38.33	689,520
Jul 5, 2024	38.32	39.90	37.45	39.42	39.28	849,680
Jul 4, 2024	37.93	38.85	37.64	38.32	38.18	419,120
Jul 3, 2024	39.23	39.23	37.50	37.84	37.70	369,200
Jul 2, 2024	39.23	39.33	38.46	38.56	38.42	500,240
Jul 1, 2024	38.37	38.85	37.60	38.32	38.18	538,720
Jun 28, 2024	37.64	37.98	37.26	37.50	37.37	298,480
Jun 27, 2024	37.40	37.84	37.12	37.21	37.08	269,360
Jun 26, 2024	38.03	38.22	37.26	37.31	37.18	359,840
Jun 25, 2024	35.96	38.46	35.91	37.69	37.56	860,080
Jun 24, 2024	36.39	36.78	35.91	36.06	35.93	474,240
Jun 21, 2024	35.87	36.49	35.58	36.25	36.12	479,440
Jun 20, 2024	36.68	37.16	35.96	36.20	36.07	717,600
Jun 19, 2024	37.26	37.60	36.25	36.68	36.55	724,880
Jun 18, 2024	37.74	38.65	36.88	37.26	37.13	578,240
Jun 17, 2024	36.59	38.85	36.54	38.03	37.89	638,560
Jun 14, 2024	37.02	38.51	36.97	37.74	37.61	667,680
Jun 13, 2024	40.67	40.91	37.07	37.07	36.94	1,464,320
Jun 12, 2024	41.11	41.11	37.64	40.05	39.91	1,716,000
Jun 11, 2024	39.90	39.90	36.11	38.46	38.33	1,772,160
Jun 7, 2024	38.94	39.52	36.78	38.56	38.42	2,269,280
Jun 6, 2024	36.49	36.49	34.71	36.01	35.88	930,800
Jun 5, 2024	35.19	37.21	34.71	35.72	35.59	1,794,000
Jun 4, 2024	34.62	34.90	33.85	34.90	34.78	637,520
Jun 3, 2024	33.27	34.38	32.69	34.18	34.06	982,800
May 31, 2024	31.88	34.04	31.83	32.84	32.72	1,052,480
May 30, 2024	32.31	32.64	31.54	31.68	31.57	681,200
May 29, 2024	32.93	32.98	32.26	32.31	32.19	414,960
May 28, 2024	32.02	32.88	32.02	32.50	32.39	452,400
May 27, 2024	32.45	32.50	31.35	31.97	31.86	629,200
May 24, 2024	31.11	32.12	30.48	31.97	31.86	529,360
May 23, 2024	32.88	33.08	31.06	31.06	30.95	1,014,000
May 22, 2024	32.36	33.65	32.36	32.88	32.77	716,560
May 21, 2024	32.60	33.17	32.16	32.31	32.19	602,160
May 20, 2024	33.75	33.75	32.21	32.50	32.39	950,560
May 17, 2024	32.40	33.75	32.16	33.37	33.25	1,253,200
May 16, 2024	32.31	32.69	31.68	32.07	31.95	754,000
May 15, 2024	33.08	33.46	31.54	31.68	31.57	1,256,320
May 14, 2024	31.11	33.17	30.96	33.08	32.96	1,258,400
May 13, 2024	31.63	31.73	30.87	31.01	30.90	706,160
May 10, 2024	31.11	31.63	30.82	31.11	31.00	451,360
May 9, 2024	31.92	32.40	30.91	31.11	31.00	527,280
May 8, 2024	31.25	32.21	30.96	31.68	31.57	484,640
May 7, 2024	31.63	32.07	30.82	30.91	30.80	1,000,480
May 6, 2024	32.69	32.79	30.77	31.63	31.52	1,603,680
May 3, 2024	33.17	33.80	32.12	32.64	32.53	1,385,280
May 2, 2024	32.69	33.85	32.26	33.65	33.53	1,211,600
Apr 30, 2024	33.08	34.42	32.74	32.79	32.67	1,889,680
Apr 29, 2024	33.17	35.96	32.02	33.08	32.96	4,244,240
Apr 26, 2024	32.40	33.61	31.88	32.69	32.58	1,543,360
Apr 25, 2024	31.49	33.99	31.35	32.50	32.39	2,605,200
Apr 24, 2024	29.57	32.31	29.47	31.83	31.71	2,636,400
Apr 23, 2024	32.69	33.46	29.13	29.42	29.32	4,973,280
Apr 22, 2024	29.81	32.26	29.81	32.26	32.15	3,693,040
Apr 19, 2024	28.51	30.00	27.55	29.33	29.22	2,217,280
Apr 18, 2024	27.07	28.51	26.73	28.51	28.41	952,640
Apr 17, 2024	25.72	27.16	25.72	27.07	26.97	664,560
Apr 16, 2024	26.49	26.49	25.38	25.58	25.49	813,280
Apr 15, 2024	26.73	26.73	25.82	26.49	26.40	828,880
Apr 12, 2024	27.60	27.60	26.73	26.73	26.64	1,144,000
Apr 11, 2024	27.98	29.13	27.45	27.55	27.45	1,209,520
Apr 10, 2024	28.37	30.24	27.40	28.27	28.17	2,788,240
Apr 9, 2024	26.15	28.61	25.96	28.61	28.50	3,088,800
Apr 8, 2024	24.62	26.15	24.33	26.01	25.92	839,280
Apr 3, 2024	24.33	24.57	23.99	24.33	24.24	354,640
Apr 2, 2024	25.00	25.48	24.18	24.33	24.24	1,201,200
Apr 1, 2024	23.85	25.34	23.85	25.00	24.91	810,160
Mar 29, 2024	24.23	24.23	23.65	23.75	23.67	211,120
Mar 28, 2024	23.94	24.38	23.94	23.99	23.91	274,560
Mar 27, 2024	23.65	24.52	23.65	23.75	23.67	686,400
Mar 26, 2024	24.18	24.18	24.18	24.18	24.10	-
Mar 25, 2024	24.18	24.18	24.18	24.18	24.10	-
Mar 22, 2024	25.10	25.38	24.18	24.18	24.10	664,560
Mar 21, 2024	24.81	25.72	24.81	25.19	25.10	633,360
Mar 20, 2024	24.71	24.71	24.71	24.71	24.62	-
Mar 19, 2024	25.00	25.48	24.47	24.71	24.62	1,378,000
Mar 18, 2024	23.41	23.41	23.41	23.41	23.33	-
Mar 15, 2024	22.26	23.75	22.21	23.41	23.33	790,400
Mar 14, 2024	23.70	24.38	22.93	23.22	23.14	1,477,840
Mar 13, 2024	27.16	27.36	23.94	23.94	23.86	3,563,040
Mar 12, 2024	26.35	27.36	23.65	26.59	26.49	5,746,000
Mar 11, 2024	25.48	26.25	25.05	26.25	26.16	2,895,360
Mar 8, 2024	22.02	23.89	22.02	23.89	23.81	5,876,000
Mar 7, 2024	20.96	21.88	20.91	21.73	21.65	893,360
Mar 6, 2024	20.72	20.96	20.67	20.82	20.74	251,680
Mar 5, 2024	21.15	21.15	20.63	20.67	20.60	430,560
Mar 4, 2024	21.25	21.49	20.96	21.06	20.98	398,320
Mar 1, 2024	21.06	21.49	20.96	21.25	21.17	534,560
Feb 29, 2024	20.77	21.49	20.77	20.91	20.84	564,720
Feb 27, 2024	21.11	21.25	20.63	20.82	20.74	421,200
Feb 26, 2024	20.96	21.59	20.87	21.06	20.98	682,240
Feb 23, 2024	21.06	21.20	20.72	20.96	20.89	500,240
Feb 22, 2024	21.11	21.54	20.96	21.01	20.94	403,520
Feb 21, 2024	21.15	21.39	20.82	21.01	20.94	289,120
Feb 20, 2024	21.44	21.92	20.77	20.96	20.89	873,600
Feb 19, 2024	20.53	22.36	20.38	21.44	21.37	1,417,520
Feb 16, 2024	20.34	20.53	20.00	20.34	20.26	496,080
Feb 15, 2024	19.42	20.63	19.42	20.34	20.26	758,160
Feb 5, 2024	19.71	19.86	18.94	19.38	19.31	504,400
Feb 2, 2024	19.90	20.00	19.76	19.86	19.79	265,200
Feb 1, 2024	20.00	20.14	19.86	19.90	19.83	333,840
Jan 31, 2024	19.42	20.10	19.09	20.00	19.93	876,720
Jan 30, 2024	19.23	19.42	18.80	19.28	19.21	606,320
Jan 29, 2024	18.46	19.33	18.41	19.04	18.97	612,560
Jan 26, 2024	18.85	19.90	18.22	18.41	18.35	1,121,120
Jan 25, 2024	18.46	18.70	18.27	18.70	18.64	321,360
Jan 24, 2024	18.56	18.56	18.32	18.37	18.30	176,800
Jan 23, 2024	17.98	18.85	17.98	18.56	18.49	487,760
Jan 22, 2024	18.27	18.56	17.98	18.08	18.01	196,560
Jan 19, 2024	17.69	18.85	17.60	18.17	18.11	474,240
Jan 18, 2024	17.84	17.98	17.69	17.69	17.63	123,760
Jan 17, 2024	18.17	18.75	17.64	17.88	17.82	188,240
Jan 16, 2024	17.60	18.65	17.45	18.17	18.11	550,160
Jan 15, 2024	17.50	18.08	17.40	17.60	17.53	334,932

4513.TWO Falcon Machine Tools Co., Ltd.

30.50

+0.49%

8047.TWO Great Computer Corp.

18.15

-4.22%

3219.TWO Aethertek technology co., Ltd.

41.95

-0.71%

4577.TWO Ofuna Technology Co., Ltd.

24.85

+0.20%

3518.TW Paragon Technologies Co., Ltd.

23.00

-1.71%

1595.TWO Chime Ball Technology Co.,Ltd.

44.70

-1.11%

4744.TWO CVC Technologies Inc.

21.85

-3.53%

4584.TWO Jufan Industrial Co., Ltd.

62.50

-0.16%

3379.TWO Taiwan Benefit Company

48.20

+9.92%

8092.TWO Chien Wei Precise Technology Co., Ltd.

18.35

-5.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Top High Image Corp. (3284.TWO)

Related Tickers