Taipei Exchange - Delayed Quote TWD
Tah Kong Chemical Industrial Corporation (4706.TWO)
29.45
+0.95
+(3.33%)
At close: 1:03:33 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 |
---|---|---|---|---|---|---|
Jun 10, 2025 | 28.50 | 29.45 | 28.50 | 29.45 | 29.45 | 3,000 |
Jun 9, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2,000 |
Jun 6, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1,875 |
Jun 5, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 5,005 |
Jun 4, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Jun 3, 2025 | 29.00 | 29.00 | 27.95 | 28.15 | 28.15 | 24,002 |
Jun 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 |
May 29, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
May 28, 2025 | 28.45 | 28.90 | 28.45 | 28.90 | 28.90 | 5,000 |
May 27, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
May 26, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
May 23, 2025 | 28.85 | 29.15 | 28.85 | 29.15 | 29.15 | 1,000 |
May 22, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1,001 |
May 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
May 20, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
May 19, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
May 16, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1,000 |
May 15, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 4,000 |
May 14, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1,000 |
May 13, 2025 | 29.95 | 29.95 | 29.75 | 29.75 | 29.75 | 3,000 |
May 12, 2025 | 29.35 | 29.90 | 29.35 | 29.65 | 29.65 | 6,000 |
May 9, 2025 | 30.80 | 30.80 | 30.25 | 30.25 | 30.25 | 4,000 |
May 8, 2025 | 30.80 | 30.80 | 30.55 | 30.55 | 30.55 | 3,002 |
May 7, 2025 | 30.65 | 30.80 | 30.65 | 30.80 | 30.80 | 2,000 |
May 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
May 5, 2025 | 30.70 | 32.00 | 30.70 | 31.60 | 31.60 | 26,008 |
May 2, 2025 | 29.65 | 30.50 | 29.65 | 30.50 | 30.50 | 4,050 |
Apr 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Apr 29, 2025 | 30.00 | 30.00 | 29.40 | 29.60 | 29.60 | 29,000 |
Apr 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1,000 |
Apr 25, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Apr 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 21,000 |
Apr 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Apr 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Apr 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1,004 |
Apr 18, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 44,000 |
Apr 17, 2025 | 29.85 | 29.90 | 29.85 | 29.90 | 29.90 | 7,320 |
Apr 16, 2025 | 30.00 | 30.00 | 29.00 | 29.90 | 29.90 | 128,868 |
Apr 15, 2025 | 30.00 | 30.05 | 29.65 | 30.00 | 30.00 | 33,000 |
Apr 14, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 4,010 |
Apr 11, 2025 | 29.95 | 30.90 | 29.00 | 30.00 | 30.00 | 39,000 |
Apr 10, 2025 | 31.05 | 31.40 | 29.10 | 30.00 | 30.00 | 16,002 |
Apr 9, 2025 | 27.15 | 30.25 | 27.15 | 30.05 | 30.05 | 33,010 |
Apr 8, 2025 | 26.95 | 27.50 | 26.90 | 27.50 | 27.50 | 12,000 |
Apr 7, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 67,000 |
Apr 2, 2025 | 30.15 | 30.90 | 30.15 | 30.90 | 30.90 | 2,222 |
Apr 1, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1,000 |
Mar 31, 2025 | 30.55 | 31.00 | 30.50 | 30.80 | 30.80 | 10,000 |
Mar 28, 2025 | 31.20 | 31.45 | 31.00 | 31.45 | 31.45 | 16,000 |
Mar 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1,000 |
Mar 26, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Mar 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Mar 24, 2025 | 32.35 | 32.50 | 32.35 | 32.50 | 32.50 | 11,470 |
Mar 21, 2025 | 32.20 | 32.70 | 32.00 | 32.50 | 32.50 | 34,000 |
Mar 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1,000 |
Mar 19, 2025 | 31.75 | 31.75 | 31.40 | 31.40 | 31.40 | 3,000 |
Mar 18, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1,000 |
Mar 17, 2025 | 31.00 | 31.60 | 31.00 | 31.50 | 31.50 | 8,000 |
Mar 14, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 13, 2025 | 31.35 | 31.55 | 31.35 | 31.55 | 31.55 | 2,000 |
Mar 12, 2025 | 31.20 | 31.25 | 31.20 | 31.20 | 31.20 | 8,000 |
Mar 11, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | 10,222 |
Mar 10, 2025 | 32.05 | 32.05 | 31.50 | 31.50 | 31.50 | 4,000 |
Mar 7, 2025 | 31.35 | 32.05 | 31.35 | 32.00 | 32.00 | 36,297 |
Mar 6, 2025 | 30.65 | 31.35 | 30.65 | 31.35 | 31.35 | 3,000 |
Mar 5, 2025 | 31.00 | 31.05 | 30.50 | 31.05 | 31.05 | 4,222 |
Mar 4, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Mar 3, 2025 | 30.75 | 31.15 | 30.75 | 31.15 | 31.15 | 9,000 |
Feb 27, 2025 | 31.75 | 31.75 | 31.05 | 31.05 | 31.05 | 13,000 |
Feb 26, 2025 | 31.75 | 31.80 | 31.75 | 31.80 | 31.80 | 3,000 |
Feb 25, 2025 | 31.65 | 31.65 | 31.00 | 31.00 | 31.00 | 8,000 |
Feb 24, 2025 | 31.05 | 31.10 | 31.05 | 31.10 | 31.10 | 2,044 |
Feb 21, 2025 | 31.20 | 31.20 | 31.05 | 31.10 | 31.10 | 5,000 |
Feb 20, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Feb 19, 2025 | 31.40 | 31.55 | 31.00 | 31.35 | 31.35 | 8,000 |
Feb 18, 2025 | 31.55 | 31.55 | 31.25 | 31.25 | 31.25 | 2,119 |
Feb 17, 2025 | 31.55 | 31.70 | 31.55 | 31.70 | 31.70 | 2,000 |
Feb 14, 2025 | 31.55 | 31.90 | 31.50 | 31.60 | 31.60 | 12,333 |
Feb 13, 2025 | 31.85 | 32.30 | 31.50 | 31.55 | 31.55 | 20,031 |
Feb 12, 2025 | 31.50 | 31.60 | 31.50 | 31.50 | 31.50 | 7,000 |
Feb 11, 2025 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | 5,032 |
Feb 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 13,000 |
Feb 7, 2025 | 32.50 | 32.60 | 32.30 | 32.55 | 32.55 | 5,000 |
Feb 6, 2025 | 32.00 | 32.00 | 31.35 | 31.70 | 31.70 | 7,000 |
Feb 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Feb 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Feb 3, 2025 | 32.00 | 32.00 | 31.05 | 32.00 | 32.00 | 39,004 |
Jan 22, 2025 | 32.00 | 32.00 | 31.85 | 31.85 | 31.85 | 5,000 |
Jan 21, 2025 | 31.75 | 31.80 | 31.75 | 31.80 | 31.80 | 3,000 |
Jan 20, 2025 | 31.20 | 31.90 | 31.20 | 31.90 | 31.90 | 6,000 |
Jan 17, 2025 | 30.65 | 31.45 | 30.65 | 31.45 | 31.45 | 2,000 |
Jan 16, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 |
Jan 15, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 4,000 |
Jan 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 10,000 |
Jan 13, 2025 | 30.25 | 31.20 | 30.25 | 31.20 | 31.20 | 16,000 |
Jan 10, 2025 | 31.95 | 31.95 | 31.20 | 31.20 | 31.20 | 4,000 |
Jan 9, 2025 | 31.30 | 31.95 | 31.30 | 31.95 | 31.95 | 3,000 |
Jan 8, 2025 | 31.05 | 31.25 | 31.05 | 31.25 | 31.25 | 2,000 |
Jan 7, 2025 | 32.00 | 32.00 | 31.05 | 31.05 | 31.05 | 3,000 |
Jan 6, 2025 | 30.20 | 31.70 | 30.20 | 31.70 | 31.70 | 13,000 |
Jan 3, 2025 | 31.05 | 31.05 | 30.80 | 30.90 | 30.90 | 11,000 |
Jan 2, 2025 | 31.00 | 31.50 | 31.00 | 31.05 | 31.05 | 8,000 |
Dec 31, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5,000 |
Dec 30, 2024 | 31.35 | 31.35 | 31.00 | 31.00 | 31.00 | 25,000 |
Dec 27, 2024 | 31.95 | 32.00 | 31.45 | 31.45 | 31.45 | 6,000 |
Dec 26, 2024 | 31.55 | 32.00 | 31.45 | 33.75 | 33.75 | 9,000 |
Dec 25, 2024 | 32.40 | 32.50 | 31.40 | 31.40 | 31.40 | 4,000 |
Dec 24, 2024 | 31.95 | 32.00 | 31.95 | 32.00 | 32.00 | 5,000 |
Dec 23, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1,000 |
Dec 20, 2024 | 31.40 | 31.60 | 31.35 | 31.35 | 31.35 | 8,000 |
Dec 19, 2024 | 31.15 | 31.35 | 31.10 | 31.35 | 31.35 | 6,000 |
Dec 18, 2024 | 31.45 | 32.00 | 31.40 | 32.00 | 32.00 | 17,000 |
Dec 17, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 12,000 |
Dec 16, 2024 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | 9,000 |
Dec 13, 2024 | 31.75 | 31.75 | 31.40 | 31.65 | 31.65 | 16,000 |
Dec 12, 2024 | 31.80 | 31.80 | 31.75 | 31.75 | 31.75 | 4,000 |
Dec 11, 2024 | 31.95 | 32.95 | 31.70 | 31.75 | 31.75 | 50,000 |
Dec 10, 2024 | 33.05 | 33.05 | 32.40 | 32.40 | 32.40 | 22,000 |
Dec 9, 2024 | 33.10 | 33.95 | 32.85 | 33.50 | 33.50 | 24,000 |
Dec 6, 2024 | 33.10 | 33.55 | 33.10 | 33.50 | 33.50 | 9,000 |
Dec 5, 2024 | 34.20 | 34.20 | 33.60 | 33.65 | 33.65 | 11,000 |
Dec 4, 2024 | 35.20 | 35.20 | 34.60 | 34.65 | 34.65 | 13,000 |
Dec 3, 2024 | 34.80 | 35.10 | 34.25 | 34.95 | 34.95 | 210,000 |
Dec 2, 2024 | 33.50 | 34.35 | 33.45 | 33.45 | 33.45 | 21,000 |
Nov 29, 2024 | 31.50 | 33.35 | 31.50 | 33.35 | 33.35 | 14,000 |
Nov 28, 2024 | 32.75 | 32.75 | 32.40 | 32.50 | 32.50 | 11,000 |
Nov 27, 2024 | 34.00 | 34.05 | 33.30 | 33.30 | 33.30 | 8,000 |
Nov 26, 2024 | 34.00 | 34.00 | 33.10 | 34.00 | 34.00 | 17,000 |
Nov 25, 2024 | 34.00 | 34.00 | 32.45 | 34.00 | 34.00 | 135,000 |
Nov 22, 2024 | 34.30 | 34.30 | 33.45 | 33.50 | 33.50 | 20,000 |
Nov 21, 2024 | 33.05 | 35.00 | 33.05 | 33.55 | 33.55 | 60,000 |
Nov 20, 2024 | 33.35 | 33.95 | 33.05 | 33.05 | 33.05 | 18,023 |
Nov 19, 2024 | 32.95 | 35.30 | 32.95 | 33.90 | 33.90 | 69,000 |
Nov 18, 2024 | 32.35 | 33.05 | 31.95 | 32.45 | 32.45 | 25,000 |
Nov 15, 2024 | 34.90 | 34.95 | 32.00 | 32.40 | 32.40 | 203,000 |
Nov 14, 2024 | 31.10 | 31.85 | 30.00 | 31.80 | 31.80 | 45,000 |
Nov 13, 2024 | 31.85 | 32.10 | 30.95 | 31.50 | 31.50 | 28,000 |
Nov 12, 2024 | 31.90 | 34.25 | 31.50 | 31.50 | 31.50 | 153,000 |
Nov 11, 2024 | 33.80 | 34.90 | 31.45 | 31.45 | 31.45 | 151,000 |
Nov 8, 2024 | 30.80 | 33.80 | 30.40 | 33.80 | 33.80 | 152,000 |
Nov 7, 2024 | 30.90 | 31.20 | 30.60 | 30.75 | 30.75 | 8,000 |
Nov 6, 2024 | 31.30 | 31.50 | 30.35 | 30.60 | 30.60 | 11,000 |
Nov 5, 2024 | 30.95 | 31.00 | 30.95 | 31.00 | 31.00 | 3,000 |
Nov 4, 2024 | 31.50 | 31.90 | 30.75 | 30.75 | 30.75 | 3,000 |
Nov 1, 2024 | 31.45 | 31.45 | 30.45 | 30.95 | 30.95 | 5,000 |
Oct 30, 2024 | 30.60 | 32.30 | 30.45 | 31.45 | 31.45 | 56,000 |
Oct 29, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Oct 28, 2024 | 29.55 | 30.25 | 29.55 | 29.80 | 29.80 | 4,000 |
Oct 25, 2024 | 29.60 | 30.35 | 29.60 | 30.25 | 30.25 | 13,000 |
Oct 24, 2024 | 30.05 | 30.25 | 30.00 | 30.25 | 30.25 | 12,000 |
Oct 23, 2024 | 31.45 | 31.45 | 30.00 | 30.00 | 30.00 | 10,000 |
Oct 22, 2024 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | 3,000 |
Oct 21, 2024 | 29.60 | 30.50 | 29.60 | 30.20 | 30.20 | 7,000 |
Oct 18, 2024 | 29.85 | 29.85 | 29.80 | 29.80 | 29.80 | 4,000 |
Oct 17, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 3,000 |
Oct 16, 2024 | 30.00 | 30.30 | 30.00 | 30.30 | 30.30 | 2,000 |
Oct 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 19,000 |
Oct 14, 2024 | 30.30 | 30.35 | 29.85 | 30.30 | 30.30 | 14,000 |
Oct 11, 2024 | 30.80 | 30.80 | 30.35 | 30.35 | 30.35 | 3,000 |
Oct 9, 2024 | 30.20 | 30.85 | 30.10 | 30.85 | 30.85 | 7,000 |
Oct 8, 2024 | 30.45 | 30.50 | 30.20 | 30.20 | 30.20 | 9,000 |
Oct 7, 2024 | 30.35 | 30.35 | 30.00 | 30.30 | 30.30 | 12,000 |
Oct 4, 2024 | 30.10 | 30.75 | 30.00 | 30.75 | 30.75 | 14,000 |
Oct 1, 2024 | 30.70 | 30.70 | 30.10 | 30.45 | 30.45 | 7,000 |
Sep 30, 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 5,000 |
Sep 27, 2024 | 30.65 | 30.80 | 30.60 | 30.80 | 30.80 | 7,000 |
Sep 26, 2024 | 30.85 | 30.85 | 30.40 | 30.70 | 30.70 | 17,000 |
Sep 25, 2024 | 30.40 | 30.75 | 30.15 | 30.75 | 30.75 | 17,000 |
Sep 24, 2024 | 30.50 | 30.80 | 30.20 | 30.40 | 30.40 | 27,000 |
Sep 23, 2024 | 31.15 | 31.45 | 30.50 | 30.50 | 30.50 | 72,000 |
Sep 20, 2024 | 30.50 | 31.15 | 30.45 | 30.45 | 30.45 | 26,000 |
Sep 19, 2024 | 30.30 | 30.50 | 30.20 | 30.25 | 30.25 | 10,000 |
Sep 18, 2024 | 31.00 | 31.45 | 30.30 | 30.30 | 30.30 | 41,000 |
Sep 16, 2024 | 30.35 | 30.60 | 30.30 | 30.60 | 30.60 | 7,000 |
Sep 13, 2024 | 30.35 | 30.70 | 30.10 | 30.70 | 30.70 | 19,000 |
Sep 12, 2024 | 30.55 | 30.80 | 30.10 | 30.35 | 30.35 | 20,000 |
Sep 11, 2024 | 31.45 | 31.45 | 30.30 | 30.30 | 30.30 | 5,000 |
Sep 10, 2024 | 31.30 | 31.30 | 30.15 | 30.50 | 30.50 | 38,000 |
Sep 9, 2024 | 31.65 | 31.65 | 31.25 | 31.25 | 31.25 | 2,000 |
Sep 6, 2024 | 31.35 | 31.65 | 31.35 | 31.65 | 31.65 | 11,000 |
Sep 5, 2024 | 30.75 | 32.35 | 30.75 | 31.70 | 31.70 | 27,000 |
Sep 4, 2024 | 29.50 | 31.70 | 29.50 | 30.75 | 30.75 | 59,000 |
Sep 3, 2024 | 31.80 | 32.70 | 30.80 | 30.80 | 30.80 | 61,000 |
Sep 2, 2024 | 33.55 | 33.55 | 31.80 | 31.80 | 31.80 | 3,000 |
Aug 30, 2024 | 32.00 | 32.05 | 31.65 | 31.70 | 31.70 | 27,000 |
Aug 29, 2024 | 31.65 | 32.65 | 31.60 | 32.00 | 32.00 | 5,000 |
Aug 28, 2024 | 31.20 | 32.80 | 31.20 | 32.45 | 32.45 | 69,000 |
Aug 27, 2024 | 32.35 | 32.50 | 31.05 | 31.05 | 31.05 | 36,000 |
Aug 26, 2024 | 32.35 | 32.45 | 32.35 | 32.45 | 32.45 | 18,000 |
Aug 23, 2024 | 32.30 | 33.45 | 32.30 | 32.35 | 32.35 | 22,000 |
Aug 22, 2024 | 32.75 | 32.75 | 32.20 | 32.25 | 32.25 | 13,000 |
Aug 21, 2024 | 32.70 | 32.70 | 32.50 | 32.50 | 32.50 | 21,000 |
Aug 20, 2024 | 33.50 | 34.05 | 33.10 | 33.15 | 33.15 | 26,000 |
Aug 19, 2024 | 33.05 | 34.10 | 31.85 | 33.50 | 33.50 | 53,000 |
Aug 16, 2024 | 32.30 | 35.00 | 32.30 | 33.50 | 33.50 | 101,000 |
Aug 15, 2024 | 31.20 | 33.25 | 31.15 | 33.25 | 33.25 | 69,000 |
Aug 14, 2024 | 30.00 | 32.60 | 30.00 | 31.40 | 31.40 | 138,000 |
Aug 13, 2024 | 30.05 | 30.05 | 29.75 | 29.75 | 29.75 | 22,000 |
Aug 12, 2024 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 8,000 |
Aug 9, 2024 | 30.15 | 30.15 | 29.75 | 29.75 | 29.75 | 7,000 |
Aug 8, 2024 | 29.35 | 29.55 | 29.15 | 29.50 | 29.50 | 13,000 |
Aug 7, 2024 | 28.80 | 30.25 | 28.70 | 29.35 | 29.35 | 42,000 |
Aug 6, 2024 | 29.00 | 29.40 | 28.50 | 28.65 | 28.65 | 47,000 |
Aug 5, 2024 | 28.65 | 29.85 | 28.25 | 29.00 | 29.00 | 118,000 |
Aug 2, 2024 | 31.35 | 31.35 | 31.20 | 31.35 | 31.35 | 19,000 |
Aug 1, 2024 | 33.80 | 33.80 | 32.05 | 32.05 | 32.05 | 15,000 |
Jul 31, 2024 | 32.70 | 32.70 | 32.10 | 32.35 | 32.35 | 20,000 |
Jul 30, 2024 | 31.30 | 32.55 | 31.25 | 32.55 | 32.55 | 10,000 |
Jul 29, 2024 | 31.70 | 32.00 | 31.60 | 31.65 | 31.65 | 11,000 |
Jul 26, 2024 | 31.75 | 32.00 | 30.60 | 31.70 | 31.70 | 35,000 |
Jul 23, 2024 | 31.50 | 32.35 | 31.40 | 32.00 | 32.00 | 123,000 |
Jul 22, 2024 | 34.85 | 34.85 | 31.20 | 31.65 | 31.65 | 157,000 |
Jul 19, 2024 | 35.40 | 35.40 | 34.55 | 34.55 | 34.55 | 42,000 |
Jul 18, 2024 | 34.95 | 35.45 | 34.00 | 35.20 | 35.20 | 95,000 |
Jul 17, 2024 | 35.85 | 38.00 | 34.25 | 34.90 | 34.90 | 275,000 |
Jul 16, 2024 | 33.95 | 36.65 | 33.80 | 35.90 | 35.90 | 414,000 |
Jul 15, 2024 | 33.35 | 34.85 | 33.25 | 33.35 | 33.35 | 115,000 |
Jul 12, 2024 | 33.30 | 33.90 | 31.70 | 33.05 | 33.05 | 96,000 |
Jul 11, 2024 | 32.65 | 34.00 | 32.65 | 33.30 | 33.30 | 110,000 |
Jul 10, 2024 | 34.80 | 34.85 | 32.35 | 32.65 | 32.65 | 280,000 |
Jul 9, 2024 | 34.00 | 36.90 | 32.40 | 33.75 | 33.75 | 1,066,000 |
Jul 8, 2024 | 30.25 | 33.55 | 30.25 | 33.55 | 33.55 | 625,000 |
Jul 5, 2024 | 31.90 | 32.15 | 30.40 | 30.50 | 30.50 | 32,000 |
Jul 4, 2024 | 30.05 | 30.30 | 30.05 | 30.25 | 30.25 | 13,000 |
Jul 3, 2024 | 0.2 Dividend | |||||
Jul 3, 2024 | 29.80 | 31.45 | 29.80 | 31.15 | 31.15 | 180,000 |
Jul 2, 2024 | 29.95 | 30.00 | 29.90 | 30.00 | 29.80 | 19,000 |
Jul 1, 2024 | 30.10 | 30.10 | 29.80 | 29.85 | 29.65 | 19,000 |
Jun 28, 2024 | 29.80 | 30.05 | 29.80 | 29.90 | 29.70 | 39,000 |
Jun 27, 2024 | 29.60 | 30.05 | 29.60 | 29.85 | 29.65 | 20,000 |
Jun 26, 2024 | 29.30 | 30.00 | 29.30 | 29.95 | 29.75 | 20,000 |
Jun 25, 2024 | 29.80 | 30.05 | 29.80 | 30.00 | 29.80 | 19,000 |
Jun 24, 2024 | 29.75 | 29.95 | 29.70 | 29.70 | 29.50 | 15,000 |
Jun 21, 2024 | 29.85 | 30.00 | 29.80 | 29.90 | 29.70 | 14,000 |
Jun 20, 2024 | 29.75 | 29.95 | 29.70 | 29.80 | 29.60 | 17,000 |
Jun 19, 2024 | 29.75 | 30.00 | 29.50 | 29.75 | 29.55 | 33,000 |
Jun 18, 2024 | 29.65 | 30.00 | 29.65 | 29.90 | 29.70 | 20,000 |
Jun 17, 2024 | 30.45 | 30.95 | 29.95 | 30.10 | 29.90 | 25,000 |
Jun 14, 2024 | 30.00 | 30.55 | 29.60 | 29.80 | 29.60 | 15,000 |
Jun 13, 2024 | 30.90 | 30.90 | 29.90 | 30.15 | 29.95 | 33,000 |
Jun 12, 2024 | 30.50 | 31.45 | 30.20 | 30.70 | 30.50 | 114,000 |
Jun 11, 2024 | 30.90 | 30.90 | 29.85 | 30.10 | 29.90 | 59,000 |
Related Tickers
4711.TWO Yong Shun Chemical Co., Ltd
15.30
0.00%
4767.TWO Cherng Tay Technology Co., Ltd.
32.70
0.00%
1742.TWO Taiwan Wax Company,Ltd.
16.40
+0.92%
4741.TWO Jetbest Corporation
26.45
+0.38%
4754.TWO INternational CArbide Technology Co., Ltd.
40.85
+0.86%
3430.TWO Chitec Technology Co., Ltd.
52.70
+1.54%
4716.TWO Daily Polymer Corp.
15.65
+0.64%
6506.TWO Shuang-Bang Industrial Corp.
16.80
+0.30%
4707.TWO Pan Asia Chemical Co.
10.10
+0.50%
4764.TW Double Bond Chemical Ind. Co., Ltd.
44.85
+2.16%