Taiwan - Delayed Quote TWD

Taimide Tech. Inc. (3645.TW)

Compare
64.40 -2.00 (-3.01%)
At close: 1:30:01 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 67.40 68.80 63.30 64.40 64.40 66,564,839
Jan 9, 2025 67.80 71.00 65.10 66.40 66.40 102,663,914
Jan 8, 2025 58.90 64.60 58.10 64.60 64.60 39,223,762
Jan 7, 2025 57.70 59.80 55.70 58.80 58.80 56,668,501
Jan 6, 2025 51.90 54.80 51.30 54.80 54.80 16,244,909
Jan 3, 2025 49.70 51.20 49.15 49.90 49.90 6,780,644
Jan 2, 2025 49.55 50.60 48.55 49.20 49.20 4,557,288
Dec 31, 2024 48.75 50.80 48.00 49.55 49.55 8,435,174
Dec 30, 2024 49.50 52.10 48.30 48.95 48.95 26,618,773
Dec 27, 2024 44.15 48.40 43.90 48.40 48.40 5,183,178
Dec 26, 2024 42.50 44.30 42.20 44.00 44.00 1,150,320
Dec 25, 2024 42.50 42.50 41.80 42.40 42.40 178,386
Dec 24, 2024 42.50 42.60 41.55 41.70 41.70 273,100
Dec 23, 2024 42.15 42.65 41.80 41.85 41.85 176,412
Dec 20, 2024 41.40 43.00 41.40 41.65 41.65 414,050
Dec 19, 2024 41.05 41.95 41.05 41.50 41.50 191,004
Dec 18, 2024 41.45 41.85 41.00 41.80 41.80 203,062
Dec 17, 2024 41.05 41.50 41.00 41.30 41.30 277,203
Dec 16, 2024 42.10 42.10 40.80 40.85 40.85 428,009
Dec 13, 2024 42.70 42.70 41.70 41.70 41.70 468,164
Dec 12, 2024 44.10 44.45 42.65 42.70 42.70 479,227
Dec 11, 2024 43.90 44.65 43.40 43.65 43.65 325,209
Dec 10, 2024 43.90 44.75 43.50 43.80 43.80 728,012
Dec 9, 2024 44.05 44.05 43.20 43.20 43.20 356,127
Dec 6, 2024 43.55 43.95 43.10 43.55 43.55 269,022
Dec 5, 2024 43.50 44.30 43.00 43.00 43.00 593,085
Dec 4, 2024 42.60 44.20 42.30 43.35 43.35 738,100
Dec 3, 2024 42.05 42.80 42.05 42.30 42.30 366,009
Dec 2, 2024 42.20 42.35 41.75 41.80 41.80 336,556
Nov 29, 2024 41.55 42.40 41.05 42.15 42.15 264,030
Nov 28, 2024 42.30 42.55 40.95 41.65 41.65 567,647
Nov 27, 2024 42.70 43.25 42.25 42.50 42.50 510,054
Nov 26, 2024 42.80 43.20 42.25 42.70 42.70 294,033
Nov 25, 2024 42.50 42.80 42.30 42.40 42.40 289,145
Nov 22, 2024 42.35 42.65 41.85 42.00 42.00 371,002
Nov 21, 2024 41.50 42.00 41.25 41.90 41.90 245,093
Nov 20, 2024 41.50 41.50 41.50 41.50 41.50 461,736
Nov 19, 2024 42.10 42.40 41.60 42.25 42.25 255,201
Nov 18, 2024 42.80 42.80 41.30 41.50 41.50 517,277
Nov 15, 2024 41.70 42.90 41.70 42.25 42.25 412,351
Nov 14, 2024 42.90 42.90 41.55 41.55 41.55 599,094
Nov 13, 2024 42.90 42.90 42.10 42.50 42.50 300,001
Nov 12, 2024 43.00 43.35 41.80 42.40 42.40 1,453,272
Nov 11, 2024 44.40 44.45 42.35 43.60 43.60 1,292,300
Nov 8, 2024 45.95 46.50 44.15 44.35 44.35 1,348,717
Nov 7, 2024 45.10 46.20 45.10 45.60 45.60 600,203
Nov 6, 2024 45.05 45.40 44.25 45.00 45.00 529,201
Nov 5, 2024 44.30 45.10 44.05 44.40 44.40 672,076
Nov 4, 2024 44.90 44.90 43.90 44.10 44.10 507,008
Nov 1, 2024 44.10 45.10 43.90 44.90 44.90 476,026
Oct 30, 2024 45.10 45.60 44.70 44.80 44.80 423,056
Oct 29, 2024 46.00 46.10 44.60 45.10 45.10 883,051
Oct 28, 2024 47.70 47.75 46.10 46.10 46.10 1,356,245
Oct 25, 2024 45.95 47.85 45.60 47.50 47.50 1,381,743
Oct 24, 2024 46.20 46.70 45.40 45.40 45.40 789,077
Oct 23, 2024 46.90 47.90 46.20 46.45 46.45 1,213,206
Oct 22, 2024 45.85 47.70 45.20 47.00 47.00 1,583,088
Oct 21, 2024 45.85 46.40 45.10 46.05 46.05 736,257
Oct 18, 2024 46.10 46.10 45.35 45.55 45.55 687,900
Oct 17, 2024 45.60 46.35 45.30 45.45 45.45 689,350
Oct 16, 2024 44.75 46.10 44.40 45.10 45.10 811,116
Oct 15, 2024 44.80 46.55 44.80 45.15 45.15 1,687,358
Oct 14, 2024 44.10 45.20 43.85 44.50 44.50 814,024
Oct 11, 2024 44.30 45.30 44.00 44.10 44.10 1,139,041
Oct 9, 2024 45.00 45.10 43.40 43.50 43.50 1,188,193
Oct 8, 2024 45.20 45.25 44.05 44.65 44.65 830,701
Oct 7, 2024 45.50 46.10 44.90 45.50 45.50 856,267
Oct 4, 2024 46.65 46.65 44.50 44.80 44.80 1,565,577
Oct 1, 2024 47.00 47.30 46.10 46.60 46.60 1,131,301
Sep 30, 2024 47.80 47.80 46.85 47.05 47.05 839,347
Sep 27, 2024 47.35 49.40 47.35 47.85 47.85 2,055,230
Sep 26, 2024 49.30 49.45 47.20 47.35 47.35 1,477,475
Sep 25, 2024 48.75 50.10 48.70 49.00 49.00 1,115,502
Sep 24, 2024 48.60 48.95 48.00 48.55 48.55 1,239,093
Sep 23, 2024 50.00 50.50 48.55 48.55 48.55 1,523,113
Sep 20, 2024 51.50 51.50 49.60 49.80 49.80 1,629,252
Sep 19, 2024 50.10 52.00 49.95 50.50 50.50 2,909,510
Sep 18, 2024 50.50 51.30 49.30 49.30 49.30 1,338,039
Sep 16, 2024 51.50 51.50 49.90 50.10 50.10 1,294,031
Sep 13, 2024 49.30 51.00 49.05 50.30 50.30 2,289,111
Sep 12, 2024 48.80 49.65 48.25 48.90 48.90 2,064,140
Sep 11, 2024 47.50 48.60 46.65 47.75 47.75 2,327,001
Sep 10, 2024 50.60 51.50 47.00 47.00 47.00 6,826,509
Sep 9, 2024 50.10 52.80 50.00 52.20 52.20 1,629,044
Sep 6, 2024 51.30 52.00 50.60 51.50 51.50 1,513,000
Sep 5, 2024 52.50 53.00 50.50 51.10 51.10 3,059,201
Sep 4, 2024 52.10 53.60 50.50 51.70 51.70 5,606,555
Sep 3, 2024 56.00 57.50 55.50 55.90 55.90 3,095,801
Sep 2, 2024 59.00 59.30 55.60 56.00 56.00 5,222,701
Aug 30, 2024 60.80 64.40 57.10 58.90 58.90 17,509,136
Aug 29, 2024 58.20 59.10 55.10 59.00 59.00 5,191,192
Aug 28, 2024 60.80 60.80 57.70 58.90 58.90 6,126,475
Aug 27, 2024 56.70 60.20 56.50 59.20 59.20 8,549,674
Aug 26, 2024 59.90 60.90 56.10 56.80 56.80 9,961,953
Aug 23, 2024 56.40 61.50 55.60 59.40 59.40 14,872,801
Aug 22, 2024 59.80 60.00 55.60 56.00 56.00 9,608,849
Aug 21, 2024 56.70 61.00 56.00 59.20 59.20 14,191,040
Aug 20, 2024 57.00 58.00 55.10 57.50 57.50 11,238,379
Aug 19, 2024 58.50 58.90 55.00 56.80 56.80 22,636,464
Aug 16, 2024 51.80 54.30 51.80 54.30 54.30 9,213,045
Aug 15, 2024 47.45 51.00 46.10 49.40 49.40 23,476,882
Aug 14, 2024 43.05 46.40 42.95 46.40 46.40 3,438,872
Aug 13, 2024 42.95 42.95 42.00 42.20 42.20 880,101
Aug 12, 2024 43.45 44.75 41.50 42.40 42.40 4,373,047
Aug 9, 2024 42.50 43.45 42.30 43.45 43.45 1,159,385
Aug 8, 2024 39.30 40.05 39.00 39.50 39.50 757,195
Aug 7, 2024 37.85 40.40 37.85 39.90 39.90 1,095,030
Aug 6, 2024 39.20 39.80 35.15 37.80 37.80 1,610,215
Aug 5, 2024 41.55 41.55 39.00 39.00 39.00 2,283,001
Aug 2, 2024 44.80 45.20 43.00 43.30 43.30 1,821,240
Aug 1, 2024 42.70 45.50 42.70 45.50 45.50 3,308,668
Jul 31, 2024 41.50 42.25 41.30 41.40 41.40 278,050
Jul 30, 2024 40.25 41.60 40.00 41.50 41.50 514,000
Jul 29, 2024 42.50 42.50 40.25 40.25 40.25 942,088
Jul 26, 2024 0.30 Dividend
Jul 26, 2024 41.50 42.00 40.80 41.80 41.80 680,030
Jul 23, 2024 43.30 44.00 42.85 42.85 42.55 666,221
Jul 22, 2024 45.05 45.05 42.80 43.15 42.85 908,229
Jul 19, 2024 45.85 45.85 44.35 44.35 44.04 931,320
Jul 18, 2024 45.70 46.50 44.65 45.85 45.53 1,173,625
Jul 17, 2024 46.60 46.75 46.15 46.25 45.93 755,735
Jul 16, 2024 47.50 47.80 46.30 46.45 46.12 1,489,376
Jul 15, 2024 47.00 47.30 45.70 47.20 46.87 1,909,504
Jul 12, 2024 46.25 47.30 45.60 46.70 46.37 2,715,707
Jul 11, 2024 46.30 46.55 45.60 46.00 45.68 1,557,200
Jul 10, 2024 45.30 47.40 45.20 45.75 45.43 4,210,261
Jul 9, 2024 45.25 45.90 43.65 44.05 43.74 1,164,129
Jul 8, 2024 46.00 47.00 45.00 45.00 44.68 1,956,270
Jul 5, 2024 44.90 45.85 44.70 45.65 45.33 2,450,355
Jul 4, 2024 44.25 45.45 44.25 44.45 44.14 2,491,293
Jul 3, 2024 42.45 45.30 42.40 44.00 43.69 3,917,111
Jul 2, 2024 41.85 42.20 41.50 42.05 41.76 377,250
Jul 1, 2024 42.25 42.25 41.75 41.90 41.61 222,102
Jun 28, 2024 41.95 42.35 41.70 42.00 41.71 347,180
Jun 27, 2024 41.90 42.20 41.70 41.75 41.46 302,026
Jun 26, 2024 42.35 42.60 41.90 42.20 41.90 357,300
Jun 25, 2024 42.70 42.70 41.60 42.40 42.10 410,051
Jun 24, 2024 43.00 43.05 42.30 42.30 42.00 585,113
Jun 21, 2024 42.30 42.90 42.30 42.50 42.20 456,101
Jun 20, 2024 42.50 42.60 42.10 42.30 42.00 253,102
Jun 19, 2024 42.10 42.60 41.60 42.15 41.85 698,100
Jun 18, 2024 42.60 42.60 41.60 41.85 41.56 465,257
Jun 17, 2024 42.25 42.50 41.80 42.15 41.85 468,051
Jun 14, 2024 41.75 43.00 41.65 42.25 41.95 872,203
Jun 13, 2024 42.00 42.00 41.50 41.70 41.41 270,336
Jun 12, 2024 41.45 41.70 40.75 41.65 41.36 515,072
Jun 11, 2024 41.90 42.20 40.65 40.85 40.56 589,007
Jun 7, 2024 41.00 41.85 40.90 41.50 41.21 344,010
Jun 6, 2024 41.85 41.95 40.60 40.80 40.51 1,328,155
Jun 5, 2024 42.55 42.55 41.50 41.70 41.41 578,262
Jun 4, 2024 42.50 42.75 42.10 42.35 42.05 363,014
Jun 3, 2024 42.60 42.80 42.15 42.35 42.05 335,106
May 31, 2024 42.40 42.85 42.15 42.30 42.00 310,006
May 30, 2024 43.00 43.10 42.30 42.35 42.05 654,110
May 29, 2024 43.40 43.65 42.90 43.10 42.80 645,210
May 28, 2024 42.35 43.15 42.10 43.00 42.70 489,251
May 27, 2024 42.25 42.70 41.80 42.35 42.05 503,193
May 24, 2024 41.90 42.10 41.50 41.90 41.61 536,215
May 23, 2024 43.15 43.15 42.00 42.10 41.81 620,395
May 22, 2024 41.90 43.50 41.90 43.10 42.80 982,200
May 21, 2024 41.70 42.25 41.70 41.90 41.61 554,005
May 20, 2024 41.70 42.20 41.25 41.40 41.11 652,055
May 17, 2024 42.20 42.25 41.80 41.85 41.56 527,100
May 16, 2024 42.15 42.50 41.90 42.30 42.00 498,582
May 15, 2024 42.60 42.70 41.75 41.90 41.61 777,441
May 14, 2024 42.15 42.50 41.65 42.25 41.95 763,260
May 13, 2024 43.80 43.80 42.15 42.25 41.95 907,437
May 10, 2024 43.80 44.40 43.05 43.25 42.95 881,300
May 9, 2024 44.05 44.25 43.35 43.45 43.15 960,102
May 8, 2024 44.45 44.50 43.80 43.95 43.64 696,051
May 7, 2024 44.05 44.25 43.35 44.00 43.69 817,250
May 6, 2024 44.70 44.80 43.75 43.90 43.59 673,030
May 3, 2024 45.25 47.50 44.25 44.25 43.94 3,113,000
May 2, 2024 43.85 44.85 43.35 44.80 44.49 693,053
Apr 30, 2024 44.00 44.00 43.30 43.80 43.49 405,050
Apr 29, 2024 43.60 44.35 43.25 43.45 43.15 872,043
Apr 26, 2024 45.00 45.10 43.05 43.30 43.00 1,703,004
Apr 25, 2024 44.60 45.75 44.50 44.65 44.34 1,018,101
Apr 24, 2024 44.50 46.25 44.50 44.60 44.29 1,575,151
Apr 23, 2024 44.30 44.90 43.30 43.70 43.39 765,002
Apr 22, 2024 46.50 46.60 43.30 43.65 43.34 1,944,069
Apr 19, 2024 46.50 48.25 44.50 46.00 45.68 4,557,411
Apr 18, 2024 45.95 47.85 45.60 46.55 46.22 4,966,305
Apr 17, 2024 44.45 46.10 44.30 45.35 45.03 2,369,171
Apr 16, 2024 46.00 46.00 43.15 43.75 43.44 1,977,220
Apr 15, 2024 44.65 46.90 44.15 45.50 45.18 1,613,547
Apr 12, 2024 47.50 47.50 45.10 45.10 44.78 3,708,055
Apr 11, 2024 46.80 47.45 46.10 46.65 46.32 2,452,656
Apr 10, 2024 45.50 47.80 45.50 47.05 46.72 5,260,501
Apr 9, 2024 45.00 45.90 44.30 45.50 45.18 8,619,431
Apr 8, 2024 41.00 44.15 41.00 44.15 43.84 3,785,206
Apr 3, 2024 40.20 40.30 40.05 40.15 39.87 312,214
Apr 2, 2024 40.70 40.80 40.20 40.20 39.92 540,005
Apr 1, 2024 40.40 41.00 40.40 40.70 40.42 402,044
Mar 29, 2024 41.00 41.15 40.20 40.25 39.97 316,000
Mar 28, 2024 41.25 41.25 40.70 40.70 40.42 446,530
Mar 27, 2024 40.50 41.20 40.25 40.90 40.61 784,050
Mar 26, 2024 41.15 41.30 40.25 40.50 40.22 614,087
Mar 25, 2024 40.15 41.20 40.15 41.00 40.71 784,010
Mar 22, 2024 40.40 40.40 39.85 40.15 39.87 891,340
Mar 21, 2024 40.20 40.50 39.80 40.40 40.12 1,333,050
Mar 20, 2024 40.95 41.10 40.10 40.15 39.87 1,070,156
Mar 19, 2024 40.95 41.60 40.95 41.00 40.71 558,100
Mar 18, 2024 40.75 41.00 40.50 40.95 40.66 490,071
Mar 15, 2024 40.85 40.85 40.00 40.35 40.07 1,120,067
Mar 14, 2024 42.45 42.45 40.45 40.50 40.22 2,200,054
Mar 13, 2024 45.00 45.30 41.70 42.00 41.71 3,059,185
Mar 12, 2024 45.00 45.35 44.50 45.00 44.68 1,588,403
Mar 11, 2024 43.05 45.90 43.05 44.55 44.24 3,248,106
Mar 8, 2024 48.05 48.05 43.05 43.05 42.75 8,377,911
Mar 7, 2024 49.00 50.80 47.50 47.80 47.47 8,964,474
Mar 6, 2024 45.55 49.20 44.40 48.30 47.96 10,388,045
Mar 5, 2024 44.50 46.95 44.35 45.85 45.53 7,616,113
Mar 4, 2024 42.85 45.70 42.85 44.75 44.44 5,645,933
Mar 1, 2024 44.40 44.40 42.60 42.70 42.40 1,873,062
Feb 29, 2024 44.15 44.60 43.75 44.50 44.19 1,555,183
Feb 27, 2024 43.70 44.20 42.80 43.70 43.39 1,616,717
Feb 26, 2024 42.85 43.70 42.55 43.50 43.20 1,021,640
Feb 23, 2024 43.90 43.95 42.85 42.85 42.55 1,741,207
Feb 22, 2024 43.85 45.60 43.60 44.05 43.74 5,864,790
Feb 21, 2024 43.50 43.95 43.15 43.35 43.05 1,441,119
Feb 20, 2024 43.50 43.50 42.50 43.10 42.80 695,037
Feb 19, 2024 43.30 43.70 42.95 43.70 43.39 1,023,066
Feb 16, 2024 43.30 43.65 43.15 43.45 43.15 1,257,249
Feb 15, 2024 42.95 43.25 42.40 43.10 42.80 1,076,033
Feb 5, 2024 42.20 42.95 40.95 42.45 42.15 1,413,740
Feb 2, 2024 42.45 42.50 41.85 41.95 41.66 670,051
Feb 1, 2024 41.30 42.75 41.00 41.95 41.66 1,246,145
Jan 31, 2024 40.50 41.50 40.50 41.25 40.96 498,473
Jan 30, 2024 41.55 41.75 40.70 40.70 40.42 745,005
Jan 29, 2024 41.85 41.90 41.20 41.50 41.21 802,369
Jan 26, 2024 43.10 43.20 42.00 42.00 41.71 1,041,500
Jan 25, 2024 42.55 44.35 42.10 43.00 42.70 2,983,050
Jan 24, 2024 43.05 43.60 42.05 42.20 41.90 758,051
Jan 23, 2024 43.80 43.80 42.70 42.80 42.50 680,723
Jan 22, 2024 43.75 43.85 43.20 43.40 43.10 1,329,280
Jan 19, 2024 42.85 43.70 42.25 43.15 42.85 1,206,658
Jan 18, 2024 42.85 44.20 42.50 42.50 42.20 1,140,202
Jan 17, 2024 42.05 43.20 41.95 42.85 42.55 1,281,050
Jan 16, 2024 42.05 42.30 41.30 42.05 41.76 706,250
Jan 15, 2024 42.35 43.00 42.00 42.05 41.76 677,214
Jan 12, 2024 42.60 42.70 42.15 42.15 41.85 798,128
Jan 11, 2024 42.00 43.35 42.00 43.00 42.70 2,487,318
Jan 10, 2024 41.30 42.80 40.50 42.40 42.10 3,445,235

Related Tickers

6191.TW Global Brands Manufacture Ltd.
67.30
+1.05%
 
3019.TW Asia Optical Co., Inc.
156.50
+0.64%
 
2374.TW Ability Enterprise Co., Ltd.
58.50
-0.17%
 
2359.TW Solomon Technology Corporation
151.00
-0.98%
 
6742.TW Vactronics technologies inc.
67.70
-9.49%
 
2317.TW Hon Hai Precision Industry Co., Ltd.
181.50
-0.82%
 
3037.TW Unimicron Technology Corp.
145.00
-0.34%
 
2313.TW Compeq Manufacturing Co., Ltd.
69.00
+1.92%
 
6672.TW Ventec International Group Co.,Ltd.
79.30
-1.73%
 
3294.TWO Megaforce Company Limited
35.00
-3.85%