Taiwan - Delayed Quote TWD

Tex Year Industries Inc. (4720.TW)

16.75
+0.10
+(0.60%)
At close: May 23 at 1:30:06 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 23, 202516.6516.8016.6516.7516.75274,100
May 22, 202516.8516.8516.6016.6516.65366,020
May 21, 202516.9016.9516.7516.9516.95215,260
May 20, 202517.0517.0516.7516.9016.90284,000
May 19, 202517.2517.2516.9516.9516.95262,199
May 16, 202517.2017.3017.1517.2517.25237,000
May 15, 202517.1017.3017.0517.1517.15385,000
May 14, 202517.3517.4017.0017.0517.05784,100
May 13, 202517.6017.6517.3517.4517.45272,000
May 12, 202517.2517.5017.2017.4517.45297,050
May 9, 202517.1517.1516.8517.1017.10273,000
May 8, 202516.6517.1516.6517.0517.05424,422
May 7, 202516.6016.7516.5516.7016.70163,050
May 6, 202516.2016.6016.2016.5516.55193,055
May 5, 202516.7516.9016.2516.4516.45471,000
May 2, 202516.6016.8516.6016.7516.75208,000
Apr 30, 202516.9017.0016.5516.6016.60450,145
Apr 29, 202516.5016.9016.5016.9016.90369,000
Apr 28, 202516.3016.5016.2516.5016.50358,097
Apr 25, 202516.2016.4016.1016.1516.15218,000
Apr 24, 202516.4516.4516.0016.0016.00203,200
Apr 23, 202515.5016.1015.5016.0016.00551,000
Apr 22, 202515.2515.6015.0515.2015.20436,402
Apr 21, 202515.9516.0515.4515.5015.50658,055
Apr 18, 202516.0516.2516.0016.0516.05270,058
Apr 17, 202516.3016.3516.0016.1016.10449,150
Apr 16, 202516.5016.7016.2516.5016.50611,000
Apr 15, 202516.5016.7016.3016.7016.70377,541
Apr 14, 202516.3016.8516.0516.2016.20548,914
Apr 11, 202515.3016.1515.0016.0016.00723,000
Apr 10, 202515.9015.9515.4015.9515.95943,000
Apr 9, 202515.0015.9014.5014.5014.502,332,000
Apr 8, 202516.0516.5015.9516.1016.101,808,102
Apr 7, 202517.7017.7017.7017.7017.70125,000
Apr 2, 202519.5519.8519.4519.6519.65186,194
Apr 1, 202519.2019.7019.2019.5019.50555,471
Mar 31, 202519.8019.8019.0019.2019.201,265,100
Mar 28, 202520.8520.8520.1020.1020.10767,000
Mar 27, 202520.6520.8020.2020.8020.80859,014
Mar 26, 202520.7520.8020.5520.6020.60589,000
Mar 25, 202520.7520.7520.4020.7020.70904,090
Mar 24, 202520.0020.5520.0020.5020.501,364,062
Mar 21, 202520.0020.1019.9519.9519.95139,216
Mar 20, 202520.1520.2019.9520.0020.00197,300
Mar 19, 202520.2520.2519.8019.8519.85533,100
Mar 18, 202520.4020.4020.0520.0520.05230,594
Mar 17, 202520.0520.3020.0520.1020.10357,097
Mar 14, 202519.7520.1019.7519.9519.95585,100
Mar 13, 202520.4020.5019.8519.8519.851,192,242
Mar 12, 202520.2020.6520.1020.4520.45740,024
Mar 11, 202519.8020.1519.6019.9519.951,313,030
Mar 10, 202520.8020.8020.3520.3520.351,167,100
Mar 7, 202520.8021.1020.6021.0021.001,051,242
Mar 6, 202520.5020.9520.5020.7520.751,122,000
Mar 5, 202520.4520.6020.1020.4520.45347,176
Mar 4, 202520.3020.5020.1520.3520.35326,000
Mar 3, 202520.1520.5519.9020.4520.45729,000
Feb 27, 202520.3020.4020.1520.1520.15514,242
Feb 26, 202520.5020.8020.2020.2020.20900,000
Feb 25, 202520.3520.4520.3020.3520.35606,000
Feb 24, 202520.2520.4020.2020.2520.25299,061
Feb 21, 202520.2020.3520.2020.2520.25279,000
Feb 20, 202520.5520.5520.2020.2020.20512,053
Feb 19, 202520.1020.7020.1020.4020.40740,048
Feb 18, 202520.1020.2520.1020.2020.20305,000
Feb 17, 202520.5020.5020.0020.1020.10725,005
Feb 14, 202520.2020.3520.1020.2520.25579,000
Feb 13, 202520.0520.3020.0520.2020.20515,000
Feb 12, 202520.3520.3519.9520.0520.05805,100
Feb 11, 202520.0020.4019.9020.0020.001,320,050
Feb 10, 202519.8020.1519.6519.7519.751,421,150
Feb 7, 202519.3019.3519.1019.3019.30260,000
Feb 6, 202519.1019.2019.0519.2019.20176,742
Feb 5, 202518.9519.2018.9519.1019.10143,056
Feb 4, 202519.2519.2518.8518.9518.95193,000
Feb 3, 202518.9518.9518.6518.9018.90223,000
Jan 22, 202518.9519.1518.9019.0519.05128,000
Jan 21, 202518.9519.1018.9018.9518.95268,710
Jan 20, 202519.0519.0518.9019.0019.00151,151
Jan 17, 202519.2519.2518.9519.0519.05180,036
Jan 16, 202519.2519.4019.0519.2019.20188,019
Jan 15, 202519.0019.2019.0019.1519.15231,000
Jan 14, 202518.8519.0518.7519.0019.00236,017
Jan 13, 202519.3019.3018.6018.6518.65494,050
Jan 10, 202518.9519.3018.7019.1519.15509,019
Jan 9, 202519.2019.4018.8518.8518.85768,002
Jan 8, 202518.7018.9018.5018.8518.85221,097
Jan 7, 202518.9018.9018.6018.7018.70243,000
Jan 6, 202518.6518.9018.6518.8518.85164,400
Jan 3, 202518.8018.8018.6018.6518.65129,000
Jan 2, 202518.6518.9018.6518.7018.70196,017
Dec 31, 202418.7018.7518.5018.7018.70275,000
Dec 30, 202418.8518.8518.6018.6518.65106,000
Dec 27, 202418.9019.0018.7518.8018.80139,045
Dec 26, 202419.0019.1518.9018.9018.90227,000
Dec 25, 202419.0019.1018.9519.0019.00139,000
Dec 24, 202419.0519.2518.9018.9518.95226,000
Dec 23, 202418.7019.1018.7018.9518.95325,199
Dec 20, 202418.4518.7518.4018.5518.55308,000
Dec 19, 202418.4518.6518.4018.5018.50304,043
Dec 18, 202418.6018.8018.4518.7018.70137,137
Dec 17, 202418.5518.7518.5518.6018.60190,546
Dec 16, 202418.8019.0018.5518.6018.60414,045
Dec 13, 202419.1019.1518.8018.8518.85686,140
Dec 12, 202419.3519.4019.1519.1519.15336,000
Dec 11, 202419.8019.8019.1519.2019.201,410,042
Dec 10, 202419.8019.8019.6019.6519.65309,000
Dec 9, 202420.0520.1519.7019.7519.75609,000
Dec 6, 202419.6520.7019.6520.2020.201,120,162
Dec 5, 202419.9519.9519.6019.6019.60298,000
Dec 4, 202419.9519.9519.8019.9019.90206,373
Dec 3, 202419.5019.9519.5019.8019.80275,100
Dec 2, 202419.6019.6519.4019.5019.50260,414
Nov 29, 202419.6019.6519.4019.4519.45216,097
Nov 28, 202419.6519.7519.1519.6019.60983,097
Nov 27, 202420.2020.2519.6019.6019.601,049,837
Nov 26, 202420.3020.4520.2520.2520.25486,000
Nov 25, 202419.9520.3019.9520.2520.25943,014
Nov 22, 202420.2020.4019.9019.9519.951,071,000
Nov 21, 202420.0520.0519.7519.9019.90747,000
Nov 20, 202420.0520.0520.0520.0520.05666,065
Nov 19, 202420.7520.7520.3520.4520.45659,349
Nov 18, 202420.6020.7520.5020.5020.50616,015
Nov 15, 202420.3020.9020.2020.6520.65920,101
Nov 14, 202420.6520.6519.9519.9519.95439,200
Nov 13, 202420.5520.8020.4020.6520.65390,000
Nov 12, 202421.0021.0020.4520.7020.70733,158
Nov 11, 202420.6520.8520.4520.7520.75489,200
Nov 8, 202420.4020.5520.2520.3020.30365,000
Nov 7, 202419.8020.5019.8020.5020.50711,350
Nov 6, 202419.5019.9019.4519.8019.80359,931
Nov 5, 202419.4019.6019.3519.4519.45283,000
Nov 4, 202419.6519.7019.4019.4019.40517,000
Nov 1, 202419.8019.9019.4519.7519.75565,071
Oct 30, 202420.0020.0019.8019.9019.90324,000
Oct 29, 202420.2520.2519.8019.8019.801,134,040
Oct 28, 202420.3520.5020.2020.2520.25432,057
Oct 25, 202420.5020.6520.4520.5020.50473,040
Oct 24, 202420.8520.9020.5020.5020.50761,402
Oct 23, 202420.4021.1020.3020.6520.651,262,254
Oct 22, 202420.3520.5520.0520.4020.40834,352
Oct 21, 202420.2520.5020.0020.1020.10918,439
Oct 18, 202420.2520.3520.1020.2020.20560,001
Oct 17, 202420.4020.6020.2020.2020.20718,080
Oct 16, 202420.1520.4020.0520.3020.30356,712
Oct 15, 202420.1520.3520.0020.0520.05683,058
Oct 14, 202420.4520.4520.0020.0520.05640,154
Oct 11, 202420.2020.5020.2020.4520.45578,770
Oct 9, 202420.5520.9520.1020.2020.201,947,316
Oct 8, 202420.2520.4019.8520.0020.001,220,450
Oct 7, 202420.6520.6520.2020.2520.25829,090
Oct 4, 202421.0021.1520.4520.5020.501,247,000
Oct 1, 202421.0521.1520.8521.0021.00452,000
Sep 30, 202421.1021.3020.9021.0521.05817,100
Sep 27, 202421.0021.7020.9021.4521.451,417,801
Sep 26, 202421.7521.7520.8520.9020.901,309,247
Sep 25, 202421.8021.9021.4521.5521.551,118,587
Sep 24, 202421.5021.8520.9521.5521.551,857,549
Sep 23, 202422.4022.6521.4021.4521.455,610,503
Sep 20, 202420.5022.3020.4522.1022.107,900,771
Sep 19, 202420.0020.5020.0020.3020.301,165,952
Sep 18, 202419.9520.2519.8019.9519.951,240,853
Sep 16, 202419.5020.0019.4519.9519.951,068,659
Sep 13, 202419.2019.6019.1019.3519.35714,000
Sep 12, 202419.2019.2518.9519.1019.10623,247
Sep 11, 202418.7519.1518.6518.8518.851,268,231
Sep 10, 202419.7019.7018.6518.7518.752,134,000
Sep 9, 202419.3519.7019.0519.5019.501,586,200
Sep 6, 202420.1520.4019.8520.2020.20843,200
Sep 5, 202420.0520.5020.0020.0020.001,538,000
Sep 4, 202420.9020.9019.9520.0020.002,261,010
Sep 3, 202421.6521.9021.3521.4021.40992,000
Sep 2, 202422.3522.3521.6521.6521.651,280,108
Aug 30, 202422.6523.3022.2022.2022.204,175,158
Aug 29, 202421.2022.3021.0522.2522.253,766,842
Aug 28, 202421.1521.4020.9521.3021.301,123,273
Aug 27, 202421.4021.5021.0021.1021.10857,242
Aug 26, 202421.5521.7021.1521.1521.15799,181
Aug 23, 202421.8521.9021.0021.4521.451,532,164
Aug 22, 202421.3022.2521.2521.9021.902,707,065
Aug 21, 202421.0021.5020.8021.2021.201,102,330
Aug 20, 202420.7521.2520.7520.9020.901,078,000
Aug 19, 202420.8020.8520.5020.7020.701,030,040
Aug 16, 202421.4521.4520.7020.7520.751,634,689
Aug 15, 202421.8022.2021.0521.1021.101,778,101
Aug 14, 202421.1021.8021.0521.6521.652,113,246
Aug 13, 202421.9021.9020.5020.8020.803,571,750
Aug 12, 202422.6022.9522.3522.7522.751,356,990
Aug 9, 202421.6522.4021.6522.3022.301,494,500
Aug 8, 202421.0521.2020.2521.2021.201,259,300
Aug 7, 202421.1522.0021.1521.6021.601,221,320
Aug 6, 202421.7021.8019.8521.2021.202,462,000
Aug 5, 202422.8022.8021.1021.3521.353,535,014
Aug 2, 202424.2024.2523.3523.4023.401,457,142
Aug 1, 202424.7025.0024.2024.5024.501,798,244
Jul 31, 202424.0524.9523.8024.5024.502,536,571
Jul 30, 202423.2024.0023.1524.0024.001,016,880
Jul 29, 202423.0023.8022.7023.4023.401,730,128
Jul 26, 2024 0.535861 Dividend
Jul 26, 202422.4022.8021.8022.7522.75980,507
Jul 23, 202424.3524.3523.1023.2522.711,448,639
Jul 22, 202424.2524.3523.2023.8023.251,638,609
Jul 19, 202424.7024.8523.2024.3523.792,543,140
Jul 18, 202424.6025.4524.1024.9524.373,480,772
Jul 17, 202423.8025.0023.4024.9024.333,775,287
Jul 16, 202423.0023.3022.8523.3022.761,343,337
Jul 15, 202422.6523.3022.6522.7522.231,807,559
Jul 12, 202422.3022.8022.3022.5522.031,009,787
Jul 11, 202422.6022.6022.0522.5021.981,457,110
Jul 10, 202422.3522.6522.2522.3521.83965,119
Jul 9, 202422.8522.8521.9022.2021.692,857,600
Jul 8, 202424.1024.1023.0023.0522.522,938,380
Jul 5, 202424.8025.0524.3024.4023.842,631,795
Jul 4, 202423.4524.5023.0024.2023.644,374,648
Jul 3, 202423.6524.1023.0023.4522.913,089,333
Jul 2, 202422.6524.2022.3523.4022.866,435,015
Jul 1, 202422.0022.8521.7022.5021.984,255,412
Jun 28, 202420.2521.4520.2521.4520.962,425,514
Jun 27, 202420.0020.2519.9520.2019.73327,949
Jun 26, 202420.2020.3520.0020.0019.54487,578
Jun 25, 202420.0520.2019.7520.1019.64575,194
Jun 24, 202420.3020.3520.0020.0519.59524,120
Jun 21, 202420.3020.5019.9020.4019.93688,003
Jun 20, 202420.2520.5020.0020.2019.73901,999
Jun 19, 202420.4020.5520.1520.2519.78667,242
Jun 18, 202420.6520.6520.3020.4019.93710,120
Jun 17, 202420.6020.9520.3520.6520.17949,824
Jun 14, 202421.0521.1520.3020.4019.931,482,952
Jun 13, 202420.9521.7520.8521.0520.564,279,037
Jun 12, 202420.6521.4020.1520.6520.176,601,032
Jun 11, 202419.2019.7519.1519.5019.051,881,944
Jun 7, 202418.5518.9518.5518.9518.51515,066
Jun 6, 202418.7518.9018.5018.6518.22489,300
Jun 5, 202418.9018.9518.5518.7518.32694,437
Jun 4, 202419.0019.2018.8018.8018.37476,713
Jun 3, 202419.1519.2518.9519.0518.61445,426
May 31, 202418.7019.0518.7019.0018.56604,200
May 30, 202418.7518.9518.6518.7018.27499,560
May 29, 202419.0519.3018.8518.9518.511,090,300
May 28, 202418.4519.3018.4519.2018.762,408,820
May 27, 202418.6018.7518.3518.4518.021,206,900
May 24, 202418.3018.5518.2018.5018.07577,582
May 23, 202418.7018.7518.3518.4017.981,095,220

Related Tickers

4767.TWO Cherng Tay Technology Co., Ltd.
31.60
-1.86%
 
1725.TW Yuan Jen Enterprises Co.,Ltd.
30.20
0.00%
 
4764.TW Double Bond Chemical Ind. Co., Ltd.
44.45
+0.45%
 
1713.TW Cathay Chemical Works Inc.
54.70
+0.37%
 
1726.TW Yung Chi Paint & Varnish Mfg.Co.,Ltd
77.50
+1.04%
 
8354.TWO Koan Hao Technology Co., Ltd.
15.25
+0.99%
 
4741.TWO Jetbest Corporation
26.20
0.00%
 
1742.TWO Taiwan Wax Company,Ltd.
16.50
0.00%
 
4754.TWO INternational CArbide Technology Co., Ltd.
41.25
-0.72%
 
4711.TWO Yong Shun Chemical Co., Ltd
15.05
+0.67%