Taipei Exchange - Delayed Quote TWD
Daily Polymer Corp. (4716.TWO)
16.55
-0.25
(-1.49%)
At close: May 29 at 1:30:19 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 |
|---|---|---|---|---|---|---|
| May 29, 2025 | 17.05 | 17.05 | 16.40 | 16.55 | 16.55 | 486,203 |
| May 28, 2025 | 17.25 | 17.55 | 16.80 | 16.80 | 16.80 | 635,950 |
| May 27, 2025 | 16.90 | 17.75 | 16.90 | 17.00 | 17.00 | 1,630,059 |
| May 26, 2025 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | 127,786 |
| May 23, 2025 | 16.45 | 16.65 | 16.45 | 16.45 | 16.45 | 76,059 |
| May 22, 2025 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | 333,058 |
| May 21, 2025 | 16.90 | 17.05 | 16.55 | 16.85 | 16.85 | 235,242 |
| May 20, 2025 | 17.00 | 17.05 | 16.80 | 16.80 | 16.80 | 253,748 |
| May 19, 2025 | 17.15 | 17.20 | 16.90 | 16.90 | 16.90 | 209,178 |
| May 16, 2025 | 17.40 | 17.65 | 17.15 | 17.15 | 17.15 | 265,295 |
| May 15, 2025 | 17.40 | 17.55 | 17.15 | 17.20 | 17.20 | 253,401 |
| May 14, 2025 | 17.10 | 17.45 | 17.00 | 17.15 | 17.15 | 371,370 |
| May 13, 2025 | 17.30 | 17.50 | 16.90 | 17.00 | 17.00 | 266,021 |
| May 12, 2025 | 16.80 | 17.15 | 16.80 | 17.15 | 17.15 | 297,062 |
| May 9, 2025 | 16.80 | 16.95 | 16.50 | 16.80 | 16.80 | 412,001 |
| May 8, 2025 | 16.75 | 17.15 | 16.75 | 16.90 | 16.90 | 468,281 |
| May 7, 2025 | 17.00 | 17.10 | 16.40 | 16.55 | 16.55 | 517,000 |
| May 6, 2025 | 16.80 | 17.25 | 16.80 | 17.00 | 17.00 | 142,012 |
| May 5, 2025 | 17.10 | 17.80 | 16.60 | 16.65 | 16.65 | 483,000 |
| May 2, 2025 | 17.10 | 17.20 | 16.55 | 16.65 | 16.65 | 421,050 |
| Apr 30, 2025 | 17.50 | 17.50 | 16.85 | 16.85 | 16.85 | 327,101 |
| Apr 29, 2025 | 17.15 | 17.35 | 17.05 | 17.15 | 17.15 | 214,050 |
| Apr 28, 2025 | 16.70 | 17.10 | 16.65 | 17.00 | 17.00 | 302,001 |
| Apr 25, 2025 | 16.70 | 16.80 | 16.45 | 16.55 | 16.55 | 264,001 |
| Apr 24, 2025 | 16.55 | 16.70 | 16.30 | 16.40 | 16.40 | 119,093 |
| Apr 23, 2025 | 16.05 | 16.40 | 16.05 | 16.25 | 16.25 | 189,200 |
| Apr 22, 2025 | 15.75 | 16.10 | 15.70 | 15.80 | 15.80 | 212,102 |
| Apr 21, 2025 | 16.30 | 16.55 | 15.80 | 15.80 | 15.80 | 420,020 |
| Apr 18, 2025 | 16.25 | 16.45 | 16.20 | 16.25 | 16.25 | 161,002 |
| Apr 17, 2025 | 16.60 | 16.70 | 16.25 | 16.25 | 16.25 | 490,617 |
| Apr 16, 2025 | 17.05 | 17.15 | 16.75 | 16.75 | 16.75 | 207,092 |
| Apr 15, 2025 | 16.95 | 17.25 | 16.80 | 17.05 | 17.05 | 310,237 |
| Apr 14, 2025 | 16.65 | 17.50 | 16.60 | 16.60 | 16.60 | 623,475 |
| Apr 11, 2025 | 15.80 | 16.60 | 15.35 | 16.60 | 16.60 | 643,001 |
| Apr 10, 2025 | 15.80 | 16.10 | 15.75 | 16.10 | 16.10 | 896,000 |
| Apr 9, 2025 | 16.20 | 16.60 | 14.65 | 14.65 | 14.65 | 1,808,330 |
| Apr 8, 2025 | 16.20 | 16.75 | 16.20 | 16.25 | 16.25 | 2,024,154 |
| Apr 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 37,082 |
| Apr 2, 2025 | 20.00 | 20.25 | 19.90 | 20.00 | 20.00 | 236,003 |
| Apr 1, 2025 | 20.20 | 20.25 | 19.80 | 20.00 | 20.00 | 187,500 |
| Mar 31, 2025 | 20.10 | 20.30 | 19.55 | 19.80 | 19.80 | 981,006 |
| Mar 28, 2025 | 21.00 | 21.00 | 20.30 | 20.70 | 20.70 | 772,011 |
| Mar 27, 2025 | 21.70 | 21.80 | 21.00 | 21.05 | 21.05 | 428,091 |
| Mar 26, 2025 | 21.85 | 22.20 | 21.40 | 21.75 | 21.75 | 896,743 |
| Mar 25, 2025 | 20.95 | 21.90 | 20.65 | 21.65 | 21.65 | 764,402 |
| Mar 24, 2025 | 21.10 | 21.30 | 20.70 | 20.70 | 20.70 | 623,895 |
| Mar 21, 2025 | 21.80 | 22.00 | 21.55 | 21.55 | 21.55 | 612,344 |
| Mar 20, 2025 | 22.40 | 22.55 | 21.85 | 22.15 | 22.15 | 1,571,406 |
| Mar 19, 2025 | 21.35 | 22.80 | 21.20 | 22.40 | 22.40 | 2,472,789 |
| Mar 18, 2025 | 21.55 | 22.30 | 21.05 | 21.25 | 21.25 | 1,314,387 |
| Mar 17, 2025 | 20.60 | 21.00 | 20.60 | 20.95 | 20.95 | 476,290 |
| Mar 14, 2025 | 20.40 | 20.60 | 20.25 | 20.60 | 20.60 | 295,006 |
| Mar 13, 2025 | 20.65 | 20.80 | 20.25 | 20.45 | 20.45 | 377,544 |
| Mar 12, 2025 | 20.25 | 20.85 | 20.20 | 20.65 | 20.65 | 847,501 |
| Mar 11, 2025 | 20.10 | 20.90 | 19.95 | 20.00 | 20.00 | 1,280,010 |
| Mar 10, 2025 | 20.25 | 20.25 | 19.80 | 19.90 | 19.90 | 264,342 |
| Mar 7, 2025 | 20.05 | 20.25 | 19.90 | 19.90 | 19.90 | 302,645 |
| Mar 6, 2025 | 20.30 | 20.30 | 20.10 | 20.15 | 20.15 | 342,198 |
| Mar 5, 2025 | 20.25 | 20.40 | 20.10 | 20.20 | 20.20 | 334,001 |
| Mar 4, 2025 | 20.10 | 20.60 | 19.80 | 20.25 | 20.25 | 401,106 |
| Mar 3, 2025 | 20.15 | 20.60 | 20.15 | 20.30 | 20.30 | 299,145 |
| Feb 27, 2025 | 20.75 | 21.00 | 20.30 | 20.30 | 20.30 | 375,352 |
| Feb 26, 2025 | 20.60 | 20.75 | 20.45 | 20.75 | 20.75 | 131,108 |
| Feb 25, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 362,814 |
| Feb 24, 2025 | 21.25 | 21.30 | 20.95 | 21.00 | 21.00 | 349,719 |
| Feb 21, 2025 | 21.50 | 21.65 | 21.15 | 21.30 | 21.30 | 697,113 |
| Feb 20, 2025 | 20.90 | 21.75 | 20.75 | 21.40 | 21.40 | 861,003 |
| Feb 19, 2025 | 20.50 | 21.45 | 20.40 | 20.90 | 20.90 | 1,176,100 |
| Feb 18, 2025 | 20.45 | 20.50 | 20.20 | 20.35 | 20.35 | 302,009 |
| Feb 17, 2025 | 20.60 | 20.65 | 20.30 | 20.45 | 20.45 | 192,081 |
| Feb 14, 2025 | 20.50 | 20.60 | 20.00 | 20.25 | 20.25 | 510,375 |
| Feb 13, 2025 | 20.10 | 20.50 | 20.10 | 20.45 | 20.45 | 413,203 |
| Feb 12, 2025 | 20.25 | 20.55 | 20.15 | 20.20 | 20.20 | 285,050 |
| Feb 11, 2025 | 20.75 | 20.75 | 20.20 | 20.25 | 20.25 | 358,146 |
| Feb 10, 2025 | 21.00 | 21.00 | 20.65 | 20.75 | 20.75 | 171,059 |
| Feb 7, 2025 | 20.85 | 21.00 | 20.65 | 21.00 | 21.00 | 235,101 |
| Feb 6, 2025 | 20.25 | 20.80 | 20.25 | 20.80 | 20.80 | 522,061 |
| Feb 5, 2025 | 20.00 | 20.45 | 20.00 | 20.40 | 20.40 | 287,531 |
| Feb 4, 2025 | 20.15 | 20.20 | 19.90 | 19.95 | 19.95 | 268,079 |
| Feb 3, 2025 | 20.00 | 20.15 | 19.50 | 20.15 | 20.15 | 676,010 |
| Jan 22, 2025 | 20.00 | 20.25 | 19.85 | 20.10 | 20.10 | 341,000 |
| Jan 21, 2025 | 20.30 | 20.45 | 19.95 | 20.00 | 20.00 | 382,000 |
| Jan 20, 2025 | 20.25 | 20.35 | 20.00 | 20.30 | 20.30 | 301,000 |
| Jan 17, 2025 | 20.35 | 20.45 | 20.05 | 20.35 | 20.35 | 222,000 |
| Jan 16, 2025 | 20.90 | 20.95 | 20.20 | 20.25 | 20.25 | 589,000 |
| Jan 15, 2025 | 20.70 | 20.80 | 20.45 | 20.60 | 20.60 | 237,000 |
| Jan 14, 2025 | 20.50 | 21.35 | 20.50 | 20.65 | 20.65 | 615,000 |
| Jan 13, 2025 | 20.25 | 20.80 | 19.70 | 20.80 | 20.80 | 538,000 |
| Jan 10, 2025 | 20.15 | 20.40 | 20.05 | 20.25 | 20.25 | 345,000 |
| Jan 9, 2025 | 20.75 | 20.90 | 20.00 | 20.20 | 20.20 | 1,323,000 |
| Jan 8, 2025 | 21.40 | 21.50 | 20.80 | 20.90 | 20.90 | 531,000 |
| Jan 7, 2025 | 22.05 | 22.05 | 21.40 | 21.40 | 21.40 | 622,000 |
| Jan 6, 2025 | 22.65 | 22.80 | 21.80 | 21.85 | 21.85 | 939,000 |
| Jan 3, 2025 | 23.15 | 23.15 | 22.50 | 22.50 | 22.50 | 490,000 |
| Jan 2, 2025 | 23.00 | 23.35 | 22.80 | 23.05 | 23.05 | 862,000 |
| Dec 31, 2024 | 22.60 | 23.40 | 22.50 | 23.10 | 23.10 | 1,183,000 |
| Dec 30, 2024 | 23.00 | 23.20 | 21.70 | 22.70 | 22.70 | 2,905,000 |
| Dec 27, 2024 | 22.80 | 25.10 | 22.45 | 23.05 | 23.05 | 16,447,000 |
| Dec 26, 2024 | 22.50 | 22.85 | 22.30 | 22.85 | 22.85 | 819,000 |
| Dec 25, 2024 | 22.80 | 22.90 | 22.20 | 22.40 | 22.40 | 1,748,000 |
| Dec 24, 2024 | 22.60 | 23.70 | 22.10 | 22.45 | 22.45 | 7,558,000 |
| Dec 23, 2024 | 20.55 | 22.10 | 20.50 | 22.10 | 22.10 | 1,156,000 |
| Dec 20, 2024 | 20.15 | 20.50 | 19.95 | 20.10 | 20.10 | 536,000 |
| Dec 19, 2024 | 19.95 | 20.50 | 19.65 | 20.10 | 20.10 | 643,000 |
| Dec 18, 2024 | 20.50 | 20.65 | 20.20 | 20.40 | 20.40 | 668,000 |
| Dec 17, 2024 | 20.75 | 21.05 | 20.40 | 20.45 | 20.45 | 751,000 |
| Dec 16, 2024 | 21.55 | 21.60 | 20.70 | 20.70 | 20.70 | 797,000 |
| Dec 13, 2024 | 21.25 | 21.45 | 20.70 | 21.30 | 21.30 | 970,000 |
| Dec 12, 2024 | 22.20 | 22.30 | 21.05 | 21.05 | 21.05 | 1,320,000 |
| Dec 11, 2024 | 22.15 | 22.30 | 21.90 | 22.05 | 22.05 | 451,000 |
| Dec 10, 2024 | 22.30 | 22.60 | 22.05 | 22.15 | 22.15 | 519,000 |
| Dec 9, 2024 | 22.20 | 22.65 | 22.00 | 22.30 | 22.30 | 660,000 |
| Dec 6, 2024 | 22.50 | 22.65 | 22.15 | 22.25 | 22.25 | 598,000 |
| Dec 5, 2024 | 22.10 | 23.15 | 22.10 | 22.50 | 22.50 | 1,429,000 |
| Dec 4, 2024 | 22.10 | 22.40 | 21.90 | 22.10 | 22.10 | 811,000 |
| Dec 3, 2024 | 22.05 | 22.35 | 21.90 | 22.00 | 22.00 | 829,000 |
| Dec 2, 2024 | 22.30 | 22.50 | 21.75 | 22.05 | 22.05 | 1,128,000 |
| Nov 29, 2024 | 22.30 | 22.75 | 22.10 | 22.10 | 22.10 | 1,010,000 |
| Nov 28, 2024 | 22.70 | 23.00 | 22.10 | 22.30 | 22.30 | 1,274,000 |
| Nov 27, 2024 | 24.20 | 24.35 | 22.65 | 22.65 | 22.65 | 2,075,000 |
| Nov 26, 2024 | 24.15 | 24.50 | 23.70 | 24.20 | 24.20 | 964,000 |
| Nov 25, 2024 | 23.30 | 25.00 | 23.30 | 24.20 | 24.20 | 1,558,000 |
| Nov 22, 2024 | 23.20 | 23.90 | 23.05 | 23.05 | 23.05 | 684,000 |
| Nov 21, 2024 | 23.20 | 23.40 | 22.80 | 23.05 | 23.05 | 810,000 |
| Nov 20, 2024 | 23.80 | 23.80 | 22.75 | 23.25 | 23.25 | 1,016,434 |
| Nov 19, 2024 | 23.10 | 23.65 | 23.05 | 23.45 | 23.45 | 770,000 |
| Nov 18, 2024 | 23.75 | 23.90 | 23.05 | 23.10 | 23.10 | 1,366,000 |
| Nov 15, 2024 | 24.10 | 24.50 | 23.60 | 23.65 | 23.65 | 1,271,000 |
| Nov 14, 2024 | 24.35 | 24.65 | 24.05 | 24.05 | 24.05 | 1,002,000 |
| Nov 13, 2024 | 24.55 | 24.65 | 24.00 | 24.25 | 24.25 | 1,749,000 |
| Nov 12, 2024 | 25.90 | 26.15 | 23.90 | 24.15 | 24.15 | 5,179,000 |
| Nov 11, 2024 | 27.80 | 27.80 | 25.90 | 26.00 | 26.00 | 6,869,000 |
| Nov 8, 2024 | 29.75 | 29.80 | 27.30 | 28.65 | 28.65 | 7,571,000 |
| Nov 7, 2024 | 29.40 | 30.30 | 29.40 | 29.55 | 29.55 | 2,014,000 |
| Nov 6, 2024 | 29.30 | 29.70 | 28.90 | 29.20 | 29.20 | 1,972,000 |
| Nov 5, 2024 | 29.40 | 29.90 | 28.85 | 29.10 | 29.10 | 2,661,000 |
| Nov 4, 2024 | 30.10 | 31.50 | 29.25 | 29.25 | 29.25 | 6,079,000 |
| Nov 1, 2024 | 28.95 | 29.75 | 28.60 | 29.60 | 29.60 | 2,054,000 |
| Oct 30, 2024 | 29.85 | 30.20 | 29.00 | 29.55 | 29.55 | 3,100,000 |
| Oct 29, 2024 | 30.30 | 31.45 | 29.60 | 29.60 | 29.60 | 13,929,000 |
| Oct 28, 2024 | 32.30 | 32.40 | 30.05 | 30.20 | 30.20 | 7,042,000 |
| Oct 25, 2024 | 32.40 | 32.80 | 31.30 | 32.15 | 32.15 | 9,912,000 |
| Oct 24, 2024 | 34.50 | 35.30 | 32.05 | 32.50 | 32.50 | 39,950,000 |
| Oct 23, 2024 | 32.25 | 34.35 | 32.25 | 34.35 | 34.35 | 17,285,000 |
| Oct 22, 2024 | 28.45 | 31.25 | 28.35 | 31.25 | 31.25 | 20,971,000 |
| Oct 21, 2024 | 27.90 | 28.85 | 27.30 | 28.45 | 28.45 | 3,504,000 |
| Oct 18, 2024 | 28.85 | 28.85 | 27.30 | 27.60 | 27.60 | 4,030,000 |
| Oct 17, 2024 | 28.25 | 29.70 | 28.05 | 28.40 | 28.40 | 5,418,000 |
| Oct 16, 2024 | 28.15 | 29.65 | 28.15 | 28.20 | 28.20 | 6,809,000 |
| Oct 15, 2024 | 27.40 | 28.95 | 27.40 | 28.10 | 28.10 | 4,576,000 |
| Oct 14, 2024 | 27.15 | 27.70 | 26.70 | 27.40 | 27.40 | 2,400,000 |
| Oct 11, 2024 | 27.60 | 28.40 | 27.25 | 27.25 | 27.25 | 2,964,000 |
| Oct 9, 2024 | 29.20 | 29.50 | 27.80 | 27.80 | 27.80 | 6,649,000 |
| Oct 8, 2024 | 27.45 | 29.70 | 26.70 | 29.10 | 29.10 | 11,441,000 |
| Oct 7, 2024 | 27.20 | 27.75 | 27.05 | 27.30 | 27.30 | 2,780,000 |
| Oct 4, 2024 | 28.00 | 28.20 | 27.10 | 27.20 | 27.20 | 4,912,000 |
| Oct 1, 2024 | 29.60 | 30.05 | 27.60 | 28.05 | 28.05 | 11,946,000 |
| Sep 30, 2024 | 30.10 | 30.55 | 29.30 | 29.40 | 29.40 | 7,020,000 |
| Sep 27, 2024 | 29.20 | 31.30 | 29.10 | 29.50 | 29.50 | 14,934,000 |
| Sep 26, 2024 | 31.25 | 33.25 | 30.20 | 30.20 | 30.20 | 40,091,000 |
| Sep 25, 2024 | 30.30 | 31.50 | 29.85 | 30.25 | 30.25 | 17,152,000 |
| Sep 24, 2024 | 30.40 | 31.80 | 29.20 | 30.50 | 30.50 | 22,500,000 |
| Sep 23, 2024 | 30.80 | 31.80 | 28.10 | 30.40 | 30.40 | 49,652,000 |
| Sep 20, 2024 | 28.50 | 30.10 | 28.45 | 30.10 | 30.10 | 16,334,000 |
| Sep 19, 2024 | 25.30 | 27.40 | 24.75 | 27.40 | 27.40 | 31,205,000 |
| Sep 18, 2024 | 22.85 | 25.00 | 22.75 | 24.95 | 24.95 | 9,725,000 |
| Sep 16, 2024 | 22.95 | 23.05 | 22.60 | 22.75 | 22.75 | 1,273,000 |
| Sep 13, 2024 | 22.80 | 22.95 | 22.60 | 22.65 | 22.65 | 1,161,000 |
| Sep 12, 2024 | 23.40 | 23.50 | 22.60 | 22.65 | 22.65 | 1,276,000 |
| Sep 11, 2024 | 22.90 | 24.00 | 22.80 | 23.10 | 23.10 | 2,009,000 |
| Sep 10, 2024 | 23.05 | 23.25 | 22.45 | 22.60 | 22.60 | 1,254,000 |
| Sep 9, 2024 | 22.30 | 23.10 | 22.30 | 23.00 | 23.00 | 712,000 |
| Sep 6, 2024 | 22.75 | 23.30 | 22.70 | 23.00 | 23.00 | 638,000 |
| Sep 5, 2024 | 23.35 | 23.60 | 22.75 | 22.75 | 22.75 | 1,564,000 |
| Sep 4, 2024 | 23.00 | 23.80 | 22.65 | 23.10 | 23.10 | 2,322,000 |
| Sep 3, 2024 | 24.00 | 24.35 | 23.70 | 23.85 | 23.85 | 1,625,000 |
| Sep 2, 2024 | 24.70 | 25.70 | 23.80 | 23.90 | 23.90 | 5,515,000 |
| Aug 30, 2024 | 26.80 | 26.85 | 25.15 | 25.40 | 25.40 | 6,082,000 |
| Aug 29, 2024 | 25.40 | 26.50 | 25.40 | 26.50 | 26.50 | 5,350,000 |
| Aug 28, 2024 | 26.50 | 26.50 | 25.00 | 25.55 | 25.55 | 4,715,000 |
| Aug 27, 2024 | 25.30 | 26.10 | 25.05 | 25.90 | 25.90 | 4,435,000 |
| Aug 26, 2024 | 25.45 | 26.05 | 24.90 | 25.30 | 25.30 | 5,068,000 |
| Aug 23, 2024 | 25.35 | 26.95 | 24.60 | 25.05 | 25.05 | 18,288,000 |
| Aug 22, 2024 | 25.55 | 26.60 | 23.65 | 25.60 | 25.60 | 31,325,000 |
| Aug 21, 2024 | 23.10 | 24.95 | 22.55 | 24.95 | 24.95 | 19,079,000 |
| Aug 20, 2024 | 22.25 | 22.70 | 21.80 | 22.70 | 22.70 | 1,663,000 |
| Aug 19, 2024 | 22.35 | 22.70 | 21.75 | 22.05 | 22.05 | 1,338,000 |
| Aug 16, 2024 | 22.95 | 23.50 | 22.20 | 22.30 | 22.30 | 3,408,000 |
| Aug 15, 2024 | 22.45 | 23.00 | 22.15 | 22.40 | 22.40 | 2,768,000 |
| Aug 14, 2024 | 22.15 | 23.15 | 22.00 | 22.10 | 22.10 | 6,222,000 |
| Aug 13, 2024 | 21.70 | 22.30 | 20.80 | 21.85 | 21.85 | 2,698,000 |
| Aug 12, 2024 | 20.15 | 22.10 | 19.80 | 21.90 | 21.90 | 4,515,000 |
| Aug 9, 2024 | 18.30 | 20.10 | 18.30 | 20.10 | 20.10 | 1,827,000 |
| Aug 8, 2024 | 18.00 | 18.65 | 17.90 | 18.30 | 18.30 | 323,000 |
| Aug 7, 2024 | 17.65 | 18.55 | 17.50 | 18.25 | 18.25 | 402,000 |
| Aug 6, 2024 | 18.00 | 18.20 | 16.10 | 17.25 | 17.25 | 1,518,000 |
| Aug 5, 2024 | 19.45 | 19.45 | 17.75 | 17.85 | 17.85 | 1,604,000 |
| Aug 2, 2024 | 20.25 | 20.25 | 19.70 | 19.70 | 19.70 | 468,000 |
| Aug 1, 2024 | 20.00 | 20.45 | 20.00 | 20.45 | 20.45 | 332,000 |
| Jul 31, 2024 | 19.90 | 20.30 | 19.90 | 19.90 | 19.90 | 231,000 |
| Jul 30, 2024 | 19.85 | 20.40 | 19.70 | 20.15 | 20.15 | 560,000 |
| Jul 29, 2024 | 20.35 | 20.60 | 19.50 | 19.85 | 19.85 | 479,000 |
| Jul 26, 2024 | 20.00 | 20.35 | 19.30 | 19.95 | 19.95 | 719,000 |
| Jul 23, 2024 | 20.10 | 20.70 | 20.10 | 20.10 | 20.10 | 704,000 |
| Jul 22, 2024 | 20.95 | 21.25 | 20.20 | 20.35 | 20.35 | 1,044,000 |
| Jul 19, 2024 | 21.65 | 21.65 | 20.90 | 21.20 | 21.20 | 1,374,000 |
| Jul 18, 2024 | 22.00 | 22.20 | 21.30 | 21.65 | 21.65 | 982,000 |
| Jul 17, 2024 | 22.65 | 23.00 | 22.05 | 22.05 | 22.05 | 972,000 |
| Jul 16, 2024 | 22.65 | 22.95 | 21.90 | 22.60 | 22.60 | 1,287,000 |
| Jul 15, 2024 | 22.60 | 22.80 | 22.05 | 22.65 | 22.65 | 1,312,000 |
| Jul 12, 2024 | 22.20 | 22.80 | 21.90 | 22.30 | 22.30 | 1,372,000 |
| Jul 11, 2024 | 22.10 | 23.00 | 21.35 | 22.55 | 22.55 | 3,503,000 |
| Jul 10, 2024 | 23.05 | 23.55 | 22.25 | 22.50 | 22.50 | 2,529,000 |
| Jul 9, 2024 | 22.50 | 23.90 | 21.70 | 23.05 | 23.05 | 6,680,000 |
| Jul 8, 2024 | 21.35 | 23.00 | 21.30 | 22.40 | 22.40 | 9,026,000 |
| Jul 5, 2024 | 21.35 | 21.85 | 20.75 | 20.95 | 20.95 | 1,972,000 |
| Jul 4, 2024 | 20.65 | 20.95 | 20.20 | 20.85 | 20.85 | 2,302,000 |
| Jul 3, 2024 | 19.95 | 20.65 | 19.95 | 20.05 | 20.05 | 1,269,000 |
| Jul 2, 2024 | 20.35 | 20.35 | 19.70 | 19.85 | 19.85 | 978,000 |
| Jul 1, 2024 | 19.85 | 20.55 | 19.60 | 20.20 | 20.20 | 1,330,000 |
| Jun 28, 2024 | 19.65 | 20.15 | 19.55 | 19.60 | 19.60 | 885,000 |
| Jun 27, 2024 | 19.55 | 19.60 | 19.20 | 19.40 | 19.40 | 529,000 |
| Jun 26, 2024 | 20.25 | 20.40 | 19.55 | 19.55 | 19.55 | 1,060,000 |
| Jun 25, 2024 | 20.20 | 20.45 | 19.65 | 20.05 | 20.05 | 1,447,000 |
| Jun 24, 2024 | 20.65 | 21.10 | 20.00 | 20.15 | 20.15 | 1,883,000 |
| Jun 21, 2024 | 19.60 | 20.40 | 19.40 | 20.10 | 20.10 | 1,633,000 |
| Jun 20, 2024 | 19.90 | 19.90 | 19.45 | 19.55 | 19.55 | 678,000 |
| Jun 19, 2024 | 19.50 | 20.10 | 19.15 | 19.55 | 19.55 | 1,160,000 |
| Jun 18, 2024 | 19.80 | 19.80 | 19.25 | 19.50 | 19.50 | 736,000 |
| Jun 17, 2024 | 18.90 | 19.95 | 18.90 | 19.55 | 19.55 | 1,048,000 |
| Jun 14, 2024 | 19.40 | 19.45 | 18.90 | 18.95 | 18.95 | 649,000 |
| Jun 13, 2024 | 19.40 | 19.90 | 19.35 | 19.40 | 19.40 | 1,229,000 |
| Jun 12, 2024 | 19.20 | 19.45 | 19.00 | 19.40 | 19.40 | 1,081,000 |
| Jun 11, 2024 | 19.15 | 19.55 | 18.95 | 19.10 | 19.10 | 1,357,000 |
| Jun 7, 2024 | 18.70 | 19.00 | 18.50 | 18.80 | 18.80 | 450,000 |
| Jun 6, 2024 | 18.40 | 19.30 | 18.40 | 18.55 | 18.55 | 1,586,000 |
| Jun 5, 2024 | 18.50 | 18.60 | 17.85 | 18.00 | 18.00 | 2,748,000 |
| Jun 4, 2024 | 19.00 | 19.10 | 18.30 | 18.50 | 18.50 | 1,305,000 |
| Jun 3, 2024 | 19.20 | 19.25 | 18.75 | 18.85 | 18.85 | 744,000 |
| May 31, 2024 | 18.45 | 19.00 | 18.40 | 18.95 | 18.95 | 1,433,000 |
| May 30, 2024 | 20.35 | 20.35 | 18.40 | 18.45 | 18.45 | 5,202,000 |
| May 29, 2024 | 20.35 | 20.70 | 19.95 | 20.35 | 20.35 | 1,420,000 |
Related Tickers
4711.TWO Yong Shun Chemical Co., Ltd
15.20
-0.98%
4741.TWO Jetbest Corporation
27.00
+0.56%
4702.TWO Allied Industrial Corp., Ltd.
10.85
-0.46%
4714.TWO U-Best Innovative Technology Co., Ltd.
16.80
-2.33%
1725.TW Yuan Jen Enterprises Co.,Ltd.
30.80
-0.48%
4720.TW Tex Year Industries Inc.
16.50
-1.20%
4722.TW Qualipoly Chemical Corp.
62.30
+0.81%
3430.TWO Chitec Technology Co., Ltd.
51.90
+0.58%
1742.TWO Taiwan Wax Company,Ltd.
16.60
-1.19%
4707.TWO Pan Asia Chemical Co.
10.45
-1.42%