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%