Taipei Exchange - Delayed Quote TWD
TRI (4585.TWO)
291.50
+1.50
+(0.52%)
At close: 2:58:52 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 | 292.00 | 304.50 | 290.00 | 291.50 | 291.50 | 15,035 |
| Apr 23, 2025 | 300.00 | 304.50 | 290.50 | 295.00 | 295.00 | 5,528 |
| Apr 22, 2025 | 297.00 | 299.00 | 285.00 | 294.50 | 294.50 | 6,310 |
| Apr 21, 2025 | 309.00 | 309.00 | 297.00 | 301.00 | 301.00 | 5,057 |
| Apr 18, 2025 | 303.00 | 310.00 | 297.00 | 297.00 | 297.00 | 21,542 |
| Apr 17, 2025 | 310.00 | 314.50 | 300.50 | 314.50 | 314.50 | 15,171 |
| Apr 16, 2025 | 320.00 | 329.50 | 308.00 | 308.00 | 308.00 | 15,684 |
| Apr 15, 2025 | 319.50 | 320.00 | 310.00 | 320.00 | 320.00 | 11,755 |
| Apr 14, 2025 | 329.50 | 329.50 | 308.50 | 310.00 | 310.00 | 29,408 |
| Apr 11, 2025 | 336.50 | 337.00 | 312.00 | 320.00 | 320.00 | 49,923 |
| Apr 10, 2025 | 315.50 | 362.50 | 314.00 | 340.00 | 340.00 | 65,025 |
| Apr 9, 2025 | 306.00 | 306.00 | 271.50 | 280.00 | 280.00 | 32,203 |
| Apr 8, 2025 | 266.00 | 304.50 | 266.00 | 296.50 | 296.50 | 22,881 |
| Apr 7, 2025 | 325.00 | 325.00 | 247.00 | 275.50 | 275.50 | 64,905 |
| Apr 2, 2025 | 338.00 | 344.50 | 330.00 | 340.00 | 340.00 | 14,933 |
| Apr 1, 2025 | 328.50 | 338.00 | 326.50 | 335.50 | 335.50 | 13,776 |
| Mar 31, 2025 | 347.00 | 347.00 | 316.00 | 322.50 | 322.50 | 20,610 |
| Mar 28, 2025 | 362.00 | 362.50 | 335.00 | 351.50 | 351.50 | 44,548 |
| Mar 27, 2025 | 370.00 | 375.00 | 360.00 | 362.00 | 362.00 | 39,393 |
| Mar 26, 2025 | 382.00 | 382.00 | 373.00 | 380.00 | 380.00 | 8,142 |
| Mar 25, 2025 | 394.50 | 394.50 | 366.50 | 380.50 | 380.50 | 46,126 |
| Mar 24, 2025 | 399.50 | 399.50 | 390.00 | 390.00 | 390.00 | 21,723 |
| Mar 21, 2025 | 400.50 | 400.50 | 394.00 | 394.00 | 394.00 | 24,848 |
| Mar 20, 2025 | 400.50 | 413.00 | 394.50 | 394.50 | 394.50 | 31,998 |
| Mar 19, 2025 | 404.00 | 407.50 | 392.00 | 398.00 | 398.00 | 8,681 |
| Mar 18, 2025 | 400.50 | 418.00 | 400.00 | 405.00 | 405.00 | 16,094 |
| Mar 17, 2025 | 393.00 | 404.50 | 388.50 | 395.00 | 395.00 | 9,142 |
| Mar 14, 2025 | 392.50 | 392.50 | 382.50 | 392.50 | 392.50 | 14,599 |
| Mar 13, 2025 | 429.50 | 429.50 | 382.00 | 387.00 | 387.00 | 69,763 |
| Mar 12, 2025 | 430.00 | 430.00 | 410.50 | 416.00 | 416.00 | 13,895 |
| Mar 11, 2025 | 430.50 | 435.00 | 404.50 | 413.00 | 413.00 | 20,992 |
| Mar 10, 2025 | 445.50 | 445.50 | 431.00 | 440.00 | 440.00 | 2,473 |
| Mar 7, 2025 | 449.50 | 449.50 | 430.00 | 445.00 | 445.00 | 15,812 |
| Mar 6, 2025 | 460.00 | 467.50 | 450.00 | 454.50 | 454.50 | 19,802 |
| Mar 5, 2025 | 439.50 | 473.00 | 425.50 | 467.50 | 467.50 | 53,264 |
| Mar 4, 2025 | 430.00 | 439.00 | 425.50 | 434.50 | 434.50 | 11,261 |
| Mar 3, 2025 | 440.00 | 450.00 | 430.50 | 439.00 | 439.00 | 17,874 |
| Feb 27, 2025 | 455.00 | 467.50 | 441.00 | 450.00 | 450.00 | 27,016 |
| Feb 26, 2025 | 451.00 | 467.50 | 450.50 | 455.00 | 455.00 | 14,666 |
| Feb 25, 2025 | 462.00 | 462.00 | 451.00 | 451.00 | 451.00 | 7,662 |
| Feb 24, 2025 | 453.00 | 467.00 | 452.00 | 455.00 | 455.00 | 5,584 |
| Feb 21, 2025 | 466.00 | 466.00 | 453.00 | 456.00 | 456.00 | 12,768 |
| Feb 20, 2025 | 460.00 | 466.00 | 450.50 | 451.00 | 451.00 | 8,090 |
| Feb 19, 2025 | 465.00 | 467.50 | 453.00 | 455.50 | 455.50 | 11,806 |
| Feb 18, 2025 | 456.00 | 465.00 | 450.50 | 465.00 | 465.00 | 21,429 |
| Feb 17, 2025 | 467.50 | 467.50 | 455.00 | 467.50 | 467.50 | 12,543 |
| Feb 14, 2025 | 467.50 | 467.50 | 456.00 | 467.50 | 467.50 | 33,416 |
| Feb 13, 2025 | 469.50 | 469.50 | 461.50 | 465.00 | 465.00 | 18,311 |
| Feb 12, 2025 | 472.50 | 472.50 | 460.00 | 468.00 | 468.00 | 29,185 |
| Feb 11, 2025 | 480.50 | 480.50 | 460.00 | 472.50 | 472.50 | 37,529 |
| Feb 10, 2025 | 474.50 | 489.50 | 465.50 | 470.00 | 470.00 | 46,694 |
| Feb 7, 2025 | 492.00 | 505.00 | 474.00 | 479.50 | 479.50 | 119,528 |
| Feb 6, 2025 | 500.00 | 500.00 | 483.00 | 496.50 | 496.50 | 73,638 |
| Feb 5, 2025 | 479.00 | 500.00 | 467.00 | 500.00 | 500.00 | 63,269 |
| Feb 4, 2025 | 477.50 | 483.50 | 464.00 | 479.50 | 479.50 | 19,232 |
| Feb 3, 2025 | 475.00 | 481.50 | 466.00 | 475.00 | 475.00 | 13,602 |
| Jan 22, 2025 | 484.50 | 484.50 | 470.50 | 481.50 | 481.50 | 21,619 |
| Jan 21, 2025 | 488.50 | 488.50 | 477.00 | 488.00 | 488.00 | 17,894 |
| Jan 20, 2025 | 487.00 | 489.50 | 477.50 | 488.50 | 488.50 | 25,610 |
| Jan 17, 2025 | 478.00 | 489.00 | 478.00 | 478.50 | 478.50 | 28,773 |
| Jan 16, 2025 | 488.00 | 496.50 | 477.50 | 478.50 | 478.50 | 25,253 |
| Jan 15, 2025 | 499.50 | 504.00 | 470.00 | 489.50 | 489.50 | 24,940 |
| Jan 14, 2025 | 488.00 | 504.00 | 476.00 | 488.00 | 488.00 | 25,785 |
| Jan 13, 2025 | 490.00 | 504.00 | 470.50 | 480.00 | 480.00 | 29,577 |
| Jan 10, 2025 | 464.50 | 488.50 | 450.50 | 488.50 | 488.50 | 61,135 |
| Jan 9, 2025 | 475.00 | 491.50 | 458.00 | 458.50 | 458.50 | 62,457 |
| Jan 8, 2025 | 498.00 | 514.00 | 469.50 | 485.00 | 485.00 | 145,419 |
| Jan 7, 2025 | 527.00 | 539.00 | 498.50 | 505.00 | 505.00 | 97,667 |
| Jan 6, 2025 | 530.00 | 533.00 | 501.00 | 523.00 | 523.00 | 148,293 |
| Jan 3, 2025 | 550.00 | 551.00 | 510.00 | 524.00 | 524.00 | 137,774 |
| Jan 2, 2025 | 532.00 | 577.00 | 531.00 | 535.00 | 535.00 | 183,815 |
| Dec 31, 2024 | 504.00 | 528.00 | 488.50 | 523.00 | 523.00 | 93,325 |
| Dec 30, 2024 | 495.50 | 500.00 | 460.50 | 480.50 | 480.50 | 91,930 |
| Dec 27, 2024 | 522.00 | 542.00 | 465.50 | 500.00 | 500.00 | 230,164 |
| Dec 26, 2024 | 487.00 | 524.00 | 470.50 | 515.00 | 515.00 | 272,940 |
| Dec 25, 2024 | 415.00 | 475.00 | 410.00 | 465.00 | 465.00 | 251,711 |
| Dec 24, 2024 | 400.00 | 414.50 | 393.50 | 404.50 | 404.50 | 150,357 |
| Dec 23, 2024 | 395.00 | 401.50 | 380.50 | 394.00 | 394.00 | 81,733 |
| Dec 20, 2024 | 393.00 | 420.50 | 383.00 | 386.00 | 386.00 | 193,650 |
| Dec 19, 2024 | 334.00 | 389.50 | 329.00 | 388.00 | 388.00 | 142,407 |
| Dec 18, 2024 | 334.00 | 334.00 | 320.00 | 330.00 | 330.00 | 12,181 |
| Dec 17, 2024 | 341.00 | 341.00 | 315.50 | 325.00 | 325.00 | 42,285 |
| Dec 16, 2024 | 354.50 | 354.50 | 325.00 | 333.50 | 333.50 | 34,483 |
| Dec 13, 2024 | 355.00 | 355.00 | 345.50 | 345.50 | 345.50 | 4,374 |
| Dec 12, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 138 |
| Dec 11, 2024 | 346.00 | 359.50 | 346.00 | 359.50 | 359.50 | 5,175 |
| Dec 10, 2024 | 358.50 | 358.50 | 346.00 | 356.00 | 356.00 | 3,487 |
| Dec 9, 2024 | 367.00 | 367.00 | 344.50 | 344.50 | 344.50 | 23,765 |
| Dec 6, 2024 | 371.00 | 371.00 | 358.50 | 371.00 | 371.00 | 8,419 |
| Dec 5, 2024 | 350.00 | 366.00 | 349.50 | 361.00 | 361.00 | 25,306 |
| Dec 4, 2024 | 342.00 | 350.00 | 342.00 | 349.50 | 349.50 | 2,893 |
| Dec 3, 2024 | 344.50 | 346.00 | 333.00 | 346.00 | 346.00 | 9,808 |
| Dec 2, 2024 | 343.50 | 344.00 | 332.00 | 340.00 | 340.00 | 6,667 |
| Nov 29, 2024 | 343.00 | 345.00 | 330.50 | 335.00 | 335.00 | 9,515 |
| Nov 28, 2024 | 353.50 | 354.50 | 345.00 | 350.50 | 350.50 | 2,715 |
| Nov 27, 2024 | 355.50 | 358.00 | 348.50 | 353.50 | 353.50 | 5,797 |
| Nov 26, 2024 | 355.50 | 362.00 | 355.50 | 361.00 | 361.00 | 3,458 |
| Nov 25, 2024 | 360.50 | 365.00 | 355.00 | 362.00 | 362.00 | 6,882 |
| Nov 22, 2024 | 370.00 | 370.00 | 357.00 | 360.50 | 360.50 | 8,448 |
| Nov 21, 2024 | 378.50 | 380.00 | 360.50 | 360.50 | 360.50 | 13,328 |
| Nov 20, 2024 | 378.00 | 382.50 | 373.00 | 378.00 | 378.00 | 3,327 |
| Nov 19, 2024 | 380.00 | 382.50 | 373.00 | 378.00 | 378.00 | 4,670 |
| Nov 18, 2024 | 380.00 | 388.50 | 379.50 | 380.50 | 380.50 | 4,009 |
| Nov 15, 2024 | 380.00 | 383.50 | 380.00 | 380.00 | 380.00 | 3,185 |
| Nov 14, 2024 | 389.00 | 389.00 | 380.00 | 388.50 | 388.50 | 2,979 |
| Nov 13, 2024 | 383.50 | 388.50 | 380.00 | 381.00 | 381.00 | 3,664 |
| Nov 12, 2024 | 378.00 | 382.00 | 375.00 | 380.00 | 380.00 | 8,325 |
| Nov 11, 2024 | 387.50 | 387.50 | 379.00 | 380.00 | 380.00 | 3,343 |
| Nov 8, 2024 | 383.50 | 384.00 | 378.00 | 380.00 | 380.00 | 6,961 |
| Nov 7, 2024 | 383.50 | 383.50 | 375.00 | 383.50 | 383.50 | 2,644 |
| Nov 6, 2024 | 383.50 | 383.50 | 375.00 | 375.00 | 375.00 | 4,544 |
| Nov 5, 2024 | 385.00 | 385.00 | 375.00 | 375.00 | 375.00 | 7,031 |
| Nov 4, 2024 | 388.00 | 388.00 | 375.00 | 385.00 | 385.00 | 12,570 |
| Nov 1, 2024 | 393.00 | 395.50 | 383.50 | 383.50 | 383.50 | 8,737 |
| Oct 30, 2024 | 390.00 | 400.50 | 390.00 | 395.00 | 395.00 | 7,435 |
| Oct 29, 2024 | 390.00 | 400.50 | 390.00 | 390.00 | 390.00 | 7,679 |
| Oct 28, 2024 | 396.00 | 400.00 | 390.00 | 395.00 | 395.00 | 7,616 |
| Oct 25, 2024 | 392.00 | 395.00 | 388.00 | 390.00 | 390.00 | 10,284 |
| Oct 24, 2024 | 392.00 | 392.00 | 385.50 | 388.00 | 388.00 | 2,535 |
| Oct 23, 2024 | 401.00 | 411.50 | 389.50 | 393.00 | 393.00 | 29,101 |
| Oct 22, 2024 | 416.50 | 416.50 | 400.50 | 406.00 | 406.00 | 126,055 |
| Oct 21, 2024 | 395.00 | 422.50 | 395.00 | 415.00 | 415.00 | 68,646 |
| Oct 18, 2024 | 400.00 | 400.00 | 388.00 | 399.50 | 399.50 | 10,655 |
| Oct 17, 2024 | 390.00 | 398.50 | 380.00 | 392.50 | 392.50 | 11,793 |
| Oct 16, 2024 | 395.00 | 400.00 | 375.00 | 389.50 | 389.50 | 17,411 |
| Oct 15, 2024 | 400.00 | 400.00 | 388.00 | 396.00 | 396.00 | 7,117 |
| Oct 14, 2024 | 386.00 | 401.00 | 385.00 | 401.00 | 401.00 | 19,595 |
| Oct 11, 2024 | 410.00 | 410.00 | 383.50 | 385.50 | 385.50 | 31,488 |
| Oct 9, 2024 | 415.00 | 421.50 | 403.50 | 414.50 | 414.50 | 37,582 |
| Oct 8, 2024 | 423.00 | 429.50 | 412.00 | 416.00 | 416.00 | 20,676 |
| Oct 7, 2024 | 435.00 | 435.00 | 410.00 | 417.50 | 417.50 | 42,140 |
| Oct 4, 2024 | 430.00 | 437.00 | 425.50 | 434.00 | 434.00 | 61,903 |
| Oct 1, 2024 | 430.00 | 440.00 | 420.00 | 431.00 | 431.00 | 70,705 |
| Sep 30, 2024 | 420.50 | 451.50 | 389.50 | 435.00 | 435.00 | 132,556 |
| Sep 27, 2024 | 427.50 | 459.50 | 348.50 | 434.50 | 434.50 | 311,110 |
| Sep 26, 2024 | 168.00 | 488.00 | 168.00 | 482.00 | 482.00 | 220,545 |
Related Tickers
6725.TWO Cica-Huntek Chemical Technology Taiwan Co., Ltd.
162.50
-0.61%
6812.TWO Saultech Technology Co., Ltd
44.50
+3.25%
6618.TWO UHT Unitech Co., Ltd.
16.20
-0.92%
7730.TWO NEMS
92.40
+1.20%
6831.TWO Taiwan Microloops Corp.
76.50
+0.26%
4590.TWO Fukuta Electric & Machinery Co., Ltd.
90.60
+2.72%
4583.TW Apex Dynamics, Inc.
581.00
+0.52%
7744.TWO WB
152.00
+1.33%
3485.TWO Eclat Forever Machinery Co., Ltd.
63.80
-1.85%
2250.TW IKKA Holdings (Cayman) Limited
89.70
-2.50%