Taiwan - Delayed Quote TWD
Qualipoly Chemical Corp. (4722.TW)
61.00
-1.30
(-2.09%)
At close: 1:30:35 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 2, 2025 | 61.10 | 62.10 | 59.80 | 61.00 | 61.00 | 1,366,463 |
| May 29, 2025 | 62.50 | 62.50 | 60.40 | 62.30 | 62.30 | 1,988,000 |
| May 28, 2025 | 63.40 | 63.80 | 61.20 | 61.80 | 61.80 | 4,026,073 |
| May 27, 2025 | 61.40 | 65.50 | 61.20 | 63.50 | 63.50 | 8,970,073 |
| May 26, 2025 | 61.80 | 62.00 | 60.00 | 60.00 | 60.00 | 1,189,060 |
| May 23, 2025 | 62.90 | 65.00 | 60.90 | 61.50 | 61.50 | 4,393,040 |
| May 22, 2025 | 60.40 | 63.70 | 59.20 | 62.60 | 62.60 | 4,770,640 |
| May 21, 2025 | 60.80 | 61.10 | 59.50 | 59.50 | 59.50 | 3,272,002 |
| May 20, 2025 | 60.80 | 62.00 | 60.30 | 60.60 | 60.60 | 2,665,109 |
| May 19, 2025 | 62.10 | 62.10 | 60.50 | 60.60 | 60.60 | 2,592,000 |
| May 16, 2025 | 62.20 | 62.30 | 60.10 | 61.90 | 61.90 | 7,517,210 |
| May 15, 2025 | 61.20 | 61.60 | 60.20 | 61.50 | 61.50 | 7,967,315 |
| May 14, 2025 | 54.40 | 59.40 | 54.20 | 59.40 | 59.40 | 1,542,494 |
| May 13, 2025 | 55.00 | 55.10 | 52.50 | 54.00 | 54.00 | 650,151 |
| May 12, 2025 | 53.50 | 55.50 | 52.90 | 54.30 | 54.30 | 406,022 |
| May 9, 2025 | 52.20 | 53.00 | 51.90 | 52.90 | 52.90 | 267,000 |
| May 8, 2025 | 52.40 | 53.20 | 51.50 | 52.20 | 52.20 | 374,000 |
| May 7, 2025 | 53.40 | 53.40 | 51.70 | 52.20 | 52.20 | 277,095 |
| May 6, 2025 | 51.30 | 53.30 | 51.30 | 53.00 | 53.00 | 304,000 |
| May 5, 2025 | 55.40 | 55.60 | 52.10 | 52.40 | 52.40 | 453,026 |
| May 2, 2025 | 54.70 | 55.80 | 54.70 | 55.00 | 55.00 | 417,450 |
| Apr 30, 2025 | 57.90 | 57.90 | 53.80 | 54.20 | 54.20 | 1,232,035 |
| Apr 29, 2025 | 56.80 | 57.80 | 55.70 | 57.00 | 57.00 | 507,000 |
| Apr 28, 2025 | 57.70 | 57.70 | 56.20 | 56.70 | 56.70 | 614,000 |
| Apr 25, 2025 | 57.40 | 58.80 | 56.80 | 57.10 | 57.10 | 1,444,506 |
| Apr 24, 2025 | 55.00 | 57.00 | 54.30 | 55.90 | 55.90 | 1,424,010 |
| Apr 23, 2025 | 53.30 | 54.50 | 52.10 | 54.30 | 54.30 | 730,010 |
| Apr 22, 2025 | 50.00 | 52.10 | 49.85 | 50.70 | 50.70 | 690,001 |
| Apr 21, 2025 | 54.50 | 54.60 | 51.50 | 51.80 | 51.80 | 848,001 |
| Apr 18, 2025 | 54.00 | 55.40 | 53.20 | 54.40 | 54.40 | 811,100 |
| Apr 17, 2025 | 53.80 | 54.80 | 52.50 | 54.10 | 54.10 | 566,100 |
| Apr 16, 2025 | 55.00 | 56.20 | 53.70 | 53.80 | 53.80 | 1,346,150 |
| Apr 15, 2025 | 50.90 | 55.20 | 50.70 | 54.70 | 54.70 | 1,950,150 |
| Apr 14, 2025 | 50.00 | 52.40 | 49.80 | 50.20 | 50.20 | 1,087,000 |
| Apr 11, 2025 | 46.00 | 50.00 | 44.50 | 50.00 | 50.00 | 1,260,110 |
| Apr 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 380,050 |
| Apr 9, 2025 | 45.75 | 47.60 | 43.85 | 43.85 | 43.85 | 2,033,233 |
| Apr 8, 2025 | 48.70 | 49.40 | 48.70 | 48.70 | 48.70 | 1,482,036 |
| Apr 7, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 90,000 |
| Apr 2, 2025 | 59.50 | 60.90 | 58.50 | 60.10 | 60.10 | 805,001 |
| Apr 1, 2025 | 60.30 | 61.30 | 59.30 | 59.50 | 59.50 | 1,153,181 |
| Mar 31, 2025 | 59.10 | 61.50 | 58.80 | 59.30 | 59.30 | 2,157,100 |
| Mar 28, 2025 | 66.80 | 67.00 | 61.50 | 62.80 | 62.80 | 3,809,127 |
| Mar 27, 2025 | 66.10 | 67.60 | 65.60 | 67.10 | 67.10 | 1,578,015 |
| Mar 26, 2025 | 67.10 | 68.00 | 65.80 | 66.70 | 66.70 | 2,432,011 |
| Mar 25, 2025 | 66.60 | 70.50 | 66.40 | 67.90 | 67.90 | 3,646,204 |
| Mar 24, 2025 | 65.90 | 67.50 | 65.20 | 66.00 | 66.00 | 1,701,150 |
| Mar 21, 2025 | 67.60 | 69.00 | 65.60 | 65.80 | 65.80 | 2,546,170 |
| Mar 20, 2025 | 64.50 | 68.70 | 64.50 | 68.10 | 68.10 | 3,324,955 |
| Mar 19, 2025 | 63.50 | 66.80 | 63.10 | 63.50 | 63.50 | 1,652,100 |
| Mar 18, 2025 | 62.50 | 64.30 | 61.60 | 63.90 | 63.90 | 1,087,275 |
| Mar 17, 2025 | 62.60 | 64.80 | 61.60 | 62.00 | 62.00 | 1,303,012 |
| Mar 14, 2025 | 62.20 | 62.60 | 60.50 | 62.10 | 62.10 | 1,287,500 |
| Mar 13, 2025 | 65.00 | 65.40 | 62.00 | 62.20 | 62.20 | 2,521,601 |
| Mar 12, 2025 | 66.00 | 66.90 | 63.30 | 64.50 | 64.50 | 3,803,350 |
| Mar 11, 2025 | 67.30 | 67.90 | 64.00 | 65.30 | 65.30 | 4,614,161 |
| Mar 10, 2025 | 70.20 | 72.40 | 68.70 | 69.40 | 69.40 | 5,990,406 |
| Mar 7, 2025 | 69.80 | 74.80 | 69.20 | 71.50 | 71.50 | 10,005,757 |
| Mar 6, 2025 | 66.00 | 72.60 | 65.00 | 69.80 | 69.80 | 9,621,873 |
| Mar 5, 2025 | 65.70 | 68.50 | 64.70 | 66.50 | 66.50 | 6,421,414 |
| Mar 4, 2025 | 59.90 | 65.80 | 59.20 | 65.30 | 65.30 | 3,907,933 |
| Mar 3, 2025 | 60.10 | 61.50 | 60.00 | 60.70 | 60.70 | 1,119,089 |
| Feb 27, 2025 | 63.30 | 65.90 | 62.30 | 62.30 | 62.30 | 2,367,253 |
| Feb 26, 2025 | 63.60 | 64.50 | 62.60 | 63.30 | 63.30 | 986,110 |
| Feb 25, 2025 | 63.20 | 65.00 | 60.90 | 63.00 | 63.00 | 4,000,200 |
| Feb 24, 2025 | 63.60 | 66.90 | 63.10 | 63.20 | 63.20 | 3,401,146 |
| Feb 21, 2025 | 70.30 | 70.80 | 62.80 | 64.50 | 64.50 | 12,635,285 |
| Feb 20, 2025 | 65.00 | 69.10 | 63.90 | 69.10 | 69.10 | 6,396,735 |
| Feb 19, 2025 | 61.70 | 62.90 | 59.60 | 62.90 | 62.90 | 3,254,157 |
| Feb 18, 2025 | 60.60 | 62.20 | 59.50 | 61.60 | 61.60 | 1,937,693 |
| Feb 17, 2025 | 61.50 | 62.40 | 59.10 | 61.10 | 61.10 | 2,050,201 |
| Feb 14, 2025 | 63.90 | 63.90 | 60.20 | 60.90 | 60.90 | 1,882,142 |
| Feb 13, 2025 | 60.50 | 65.80 | 59.80 | 63.60 | 63.60 | 4,165,666 |
| Feb 12, 2025 | 59.00 | 61.60 | 58.50 | 60.20 | 60.20 | 2,658,760 |
| Feb 11, 2025 | 58.70 | 61.40 | 57.90 | 58.90 | 58.90 | 3,342,582 |
| Feb 10, 2025 | 55.80 | 59.10 | 53.90 | 58.60 | 58.60 | 3,905,859 |
| Feb 7, 2025 | 50.30 | 54.50 | 50.20 | 54.50 | 54.50 | 1,837,770 |
| Feb 6, 2025 | 49.70 | 50.20 | 49.10 | 50.00 | 50.00 | 179,387 |
| Feb 5, 2025 | 49.50 | 49.85 | 49.00 | 49.70 | 49.70 | 70,070 |
| Feb 4, 2025 | 49.75 | 49.85 | 49.35 | 49.35 | 49.35 | 104,040 |
| Feb 3, 2025 | 49.00 | 49.95 | 48.15 | 49.20 | 49.20 | 221,000 |
| Jan 22, 2025 | 50.20 | 50.30 | 48.50 | 49.00 | 49.00 | 331,137 |
| Jan 21, 2025 | 49.75 | 50.00 | 49.00 | 49.90 | 49.90 | 248,000 |
| Jan 20, 2025 | 48.50 | 51.00 | 48.50 | 49.80 | 49.80 | 929,240 |
| Jan 17, 2025 | 47.65 | 47.90 | 47.55 | 47.85 | 47.85 | 32,022 |
| Jan 16, 2025 | 47.90 | 48.25 | 47.10 | 47.85 | 47.85 | 103,200 |
| Jan 15, 2025 | 48.15 | 48.30 | 47.80 | 47.80 | 47.80 | 136,000 |
| Jan 14, 2025 | 47.30 | 48.50 | 47.25 | 48.15 | 48.15 | 202,041 |
| Jan 13, 2025 | 46.80 | 47.30 | 46.30 | 47.25 | 47.25 | 174,050 |
| Jan 10, 2025 | 46.20 | 47.00 | 46.20 | 46.65 | 46.65 | 91,100 |
| Jan 9, 2025 | 46.55 | 47.90 | 46.20 | 46.20 | 46.20 | 91,068 |
| Jan 8, 2025 | 46.95 | 47.90 | 46.50 | 46.50 | 46.50 | 133,762 |
| Jan 7, 2025 | 47.00 | 47.05 | 46.30 | 46.35 | 46.35 | 186,050 |
| Jan 6, 2025 | 47.70 | 47.70 | 46.50 | 46.90 | 46.90 | 187,050 |
| Jan 3, 2025 | 48.60 | 48.90 | 47.35 | 47.35 | 47.35 | 286,150 |
| Jan 2, 2025 | 46.70 | 49.00 | 46.70 | 47.95 | 47.95 | 791,512 |
| Dec 31, 2024 | 46.45 | 46.95 | 46.35 | 46.40 | 46.40 | 135,328 |
| Dec 30, 2024 | 46.40 | 46.95 | 45.85 | 46.45 | 46.45 | 475,000 |
| Dec 27, 2024 | 45.40 | 45.40 | 45.30 | 45.30 | 45.30 | 30,000 |
| Dec 26, 2024 | 44.80 | 45.75 | 44.75 | 45.35 | 45.35 | 57,151 |
| Dec 25, 2024 | 44.80 | 45.40 | 44.70 | 44.75 | 44.75 | 60,000 |
| Dec 24, 2024 | 46.50 | 46.50 | 44.70 | 44.70 | 44.70 | 99,000 |
| Dec 23, 2024 | 45.45 | 46.10 | 45.45 | 45.50 | 45.50 | 107,001 |
| Dec 20, 2024 | 44.55 | 45.00 | 44.45 | 44.65 | 44.65 | 121,052 |
| Dec 19, 2024 | 44.55 | 44.90 | 44.50 | 44.55 | 44.55 | 39,500 |
| Dec 18, 2024 | 44.50 | 44.85 | 44.50 | 44.50 | 44.50 | 19,100 |
| Dec 17, 2024 | 44.45 | 44.60 | 44.30 | 44.50 | 44.50 | 31,000 |
| Dec 16, 2024 | 44.40 | 44.50 | 44.10 | 44.30 | 44.30 | 61,000 |
| Dec 13, 2024 | 44.40 | 45.40 | 44.30 | 44.35 | 44.35 | 33,000 |
| Dec 12, 2024 | 45.15 | 45.20 | 44.40 | 44.40 | 44.40 | 44,000 |
| Dec 11, 2024 | 45.10 | 45.10 | 44.80 | 44.80 | 44.80 | 78,816 |
| Dec 10, 2024 | 44.95 | 45.70 | 44.95 | 45.25 | 45.25 | 134,420 |
| Dec 9, 2024 | 45.60 | 45.60 | 44.80 | 44.80 | 44.80 | 75,000 |
| Dec 6, 2024 | 45.80 | 46.25 | 45.25 | 45.25 | 45.25 | 51,000 |
| Dec 5, 2024 | 45.50 | 46.40 | 45.45 | 45.80 | 45.80 | 205,092 |
| Dec 4, 2024 | 45.25 | 45.65 | 45.25 | 45.40 | 45.40 | 106,329 |
| Dec 3, 2024 | 44.60 | 45.60 | 44.60 | 45.20 | 45.20 | 175,239 |
| Dec 2, 2024 | 44.25 | 44.75 | 44.15 | 44.60 | 44.60 | 68,199 |
| Nov 29, 2024 | 44.00 | 44.50 | 43.90 | 44.25 | 44.25 | 61,000 |
| Nov 28, 2024 | 43.80 | 43.85 | 43.55 | 43.80 | 43.80 | 58,000 |
| Nov 27, 2024 | 44.15 | 44.40 | 43.60 | 43.70 | 43.70 | 69,090 |
| Nov 26, 2024 | 44.85 | 44.85 | 44.40 | 44.40 | 44.40 | 58,110 |
| Nov 25, 2024 | 44.30 | 44.90 | 44.25 | 44.85 | 44.85 | 58,068 |
| Nov 22, 2024 | 43.80 | 44.50 | 43.80 | 44.20 | 44.20 | 45,120 |
| Nov 21, 2024 | 43.95 | 44.25 | 43.55 | 44.00 | 44.00 | 36,000 |
| Nov 20, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 53,351 |
| Nov 19, 2024 | 43.80 | 44.35 | 43.75 | 43.80 | 43.80 | 37,000 |
| Nov 18, 2024 | 44.50 | 44.50 | 43.50 | 43.75 | 43.75 | 30,001 |
| Nov 15, 2024 | 43.15 | 44.15 | 43.15 | 44.10 | 44.10 | 93,003 |
| Nov 14, 2024 | 43.05 | 43.15 | 42.90 | 42.90 | 42.90 | 92,001 |
| Nov 13, 2024 | 43.40 | 43.80 | 43.20 | 43.30 | 43.30 | 63,621 |
| Nov 12, 2024 | 43.50 | 43.75 | 42.35 | 43.20 | 43.20 | 197,000 |
| Nov 11, 2024 | 44.65 | 44.65 | 43.50 | 43.90 | 43.90 | 116,000 |
| Nov 8, 2024 | 44.90 | 44.90 | 44.40 | 44.65 | 44.65 | 101,000 |
| Nov 7, 2024 | 45.80 | 45.80 | 44.30 | 44.85 | 44.85 | 97,000 |
| Nov 6, 2024 | 44.65 | 45.30 | 44.45 | 44.90 | 44.90 | 122,000 |
| Nov 5, 2024 | 44.15 | 45.05 | 44.15 | 44.75 | 44.75 | 104,210 |
| Nov 4, 2024 | 44.55 | 44.55 | 43.85 | 43.85 | 43.85 | 74,000 |
| Nov 1, 2024 | 43.20 | 44.80 | 43.20 | 44.70 | 44.70 | 61,000 |
| Oct 30, 2024 | 43.80 | 44.80 | 43.70 | 44.15 | 44.15 | 92,014 |
| Oct 29, 2024 | 43.85 | 44.10 | 43.50 | 43.60 | 43.60 | 127,000 |
| Oct 28, 2024 | 44.70 | 45.10 | 43.85 | 44.40 | 44.40 | 62,002 |
| Oct 25, 2024 | 45.25 | 45.30 | 44.25 | 44.55 | 44.55 | 122,000 |
| Oct 24, 2024 | 46.05 | 46.05 | 44.50 | 44.55 | 44.55 | 261,050 |
| Oct 23, 2024 | 47.00 | 48.10 | 46.05 | 46.10 | 46.10 | 907,163 |
| Oct 22, 2024 | 46.05 | 47.40 | 46.05 | 46.75 | 46.75 | 301,010 |
| Oct 21, 2024 | 43.75 | 47.25 | 43.75 | 46.70 | 46.70 | 838,308 |
| Oct 18, 2024 | 43.25 | 43.50 | 43.10 | 43.10 | 43.10 | 86,115 |
| Oct 17, 2024 | 42.70 | 43.55 | 42.70 | 43.20 | 43.20 | 127,000 |
| Oct 16, 2024 | 43.55 | 43.55 | 42.70 | 42.85 | 42.85 | 93,020 |
| Oct 15, 2024 | 43.55 | 43.55 | 43.05 | 43.05 | 43.05 | 115,000 |
| Oct 14, 2024 | 43.60 | 44.00 | 42.75 | 43.55 | 43.55 | 102,000 |
| Oct 11, 2024 | 43.55 | 44.20 | 43.05 | 43.05 | 43.05 | 131,002 |
| Oct 9, 2024 | 45.30 | 45.30 | 43.30 | 43.55 | 43.55 | 668,412 |
| Oct 8, 2024 | 46.50 | 46.50 | 45.70 | 45.70 | 45.70 | 169,000 |
| Oct 7, 2024 | 47.30 | 47.30 | 46.00 | 46.50 | 46.50 | 403,020 |
| Oct 4, 2024 | 47.30 | 47.30 | 45.80 | 46.50 | 46.50 | 339,100 |
| Oct 1, 2024 | 47.65 | 47.65 | 46.35 | 47.20 | 47.20 | 260,000 |
| Sep 30, 2024 | 48.30 | 48.30 | 46.40 | 46.95 | 46.95 | 503,000 |
| Sep 27, 2024 | 47.80 | 49.30 | 47.00 | 48.35 | 48.35 | 1,539,050 |
| Sep 26, 2024 | 47.60 | 48.35 | 46.00 | 46.15 | 46.15 | 359,002 |
| Sep 25, 2024 | 48.00 | 48.55 | 47.05 | 47.45 | 47.45 | 415,301 |
| Sep 24, 2024 | 48.50 | 48.50 | 46.25 | 47.85 | 47.85 | 659,150 |
| Sep 23, 2024 | 49.95 | 50.80 | 47.55 | 48.50 | 48.50 | 3,271,253 |
| Sep 20, 2024 | 43.60 | 47.35 | 43.60 | 47.10 | 47.10 | 2,039,393 |
| Sep 19, 2024 | 43.30 | 44.50 | 42.85 | 43.45 | 43.45 | 122,000 |
| Sep 18, 2024 | 43.80 | 44.20 | 42.70 | 42.70 | 42.70 | 134,000 |
| Sep 16, 2024 | 43.70 | 44.05 | 43.70 | 43.80 | 43.80 | 75,010 |
| Sep 13, 2024 | 43.50 | 44.20 | 43.45 | 43.70 | 43.70 | 93,000 |
| Sep 12, 2024 | 45.10 | 45.15 | 44.00 | 44.05 | 44.05 | 132,328 |
| Sep 11, 2024 | 42.00 | 44.90 | 42.00 | 43.20 | 43.20 | 59,000 |
| Sep 10, 2024 | 42.35 | 43.30 | 42.35 | 42.60 | 42.60 | 53,000 |
| Sep 9, 2024 | 42.70 | 43.00 | 41.90 | 42.25 | 42.25 | 81,000 |
| Sep 6, 2024 | 42.10 | 42.60 | 41.80 | 42.05 | 42.05 | 106,250 |
| Sep 5, 2024 | 41.90 | 42.75 | 41.90 | 42.10 | 42.10 | 73,001 |
| Sep 4, 2024 | 42.30 | 42.60 | 41.20 | 41.80 | 41.80 | 252,478 |
| Sep 3, 2024 | 43.35 | 43.90 | 42.95 | 43.90 | 43.90 | 118,232 |
| Sep 2, 2024 | 44.50 | 44.65 | 43.30 | 43.30 | 43.30 | 108,025 |
| Aug 30, 2024 | 44.55 | 45.30 | 44.05 | 44.35 | 44.35 | 87,073 |
| Aug 29, 2024 | 44.40 | 45.40 | 44.40 | 44.55 | 44.55 | 48,000 |
| Aug 28, 2024 | 44.35 | 44.80 | 44.35 | 44.40 | 44.40 | 46,100 |
| Aug 27, 2024 | 44.55 | 44.85 | 44.35 | 44.45 | 44.45 | 45,000 |
| Aug 26, 2024 | 45.50 | 45.50 | 44.40 | 45.05 | 45.05 | 76,000 |
| Aug 23, 2024 | 44.80 | 45.20 | 44.10 | 45.20 | 45.20 | 154,100 |
| Aug 22, 2024 | 43.45 | 45.80 | 43.45 | 44.70 | 44.70 | 272,020 |
| Aug 21, 2024 | 42.70 | 43.45 | 42.70 | 43.45 | 43.45 | 68,000 |
| Aug 20, 2024 | 42.35 | 42.85 | 42.35 | 42.70 | 42.70 | 19,000 |
| Aug 19, 2024 | 42.30 | 43.40 | 42.30 | 42.80 | 42.80 | 72,100 |
| Aug 16, 2024 | 42.45 | 43.00 | 42.35 | 42.65 | 42.65 | 161,250 |
| Aug 15, 2024 | 43.30 | 43.30 | 42.30 | 42.35 | 42.35 | 100,100 |
| Aug 14, 2024 | 44.20 | 44.20 | 42.95 | 43.30 | 43.30 | 58,500 |
| Aug 13, 2024 | 43.80 | 43.80 | 42.60 | 42.60 | 42.60 | 204,719 |
| Aug 12, 2024 | 43.80 | 44.20 | 43.45 | 43.80 | 43.80 | 102,202 |
| Aug 9, 2024 | 43.65 | 44.80 | 43.65 | 43.80 | 43.80 | 101,000 |
| Aug 8, 2024 | 44.25 | 44.25 | 43.05 | 43.50 | 43.50 | 45,001 |
| Aug 7, 2024 | 42.70 | 44.50 | 42.65 | 44.30 | 44.30 | 117,022 |
| Aug 6, 2024 | 41.80 | 42.50 | 40.40 | 41.35 | 41.35 | 556,200 |
| Aug 5, 2024 | 44.80 | 44.80 | 41.30 | 41.95 | 41.95 | 328,000 |
| Aug 2, 2024 | 47.15 | 47.15 | 45.25 | 45.50 | 45.50 | 520,000 |
| Aug 1, 2024 | 47.60 | 48.35 | 47.60 | 47.95 | 47.95 | 85,000 |
| Jul 31, 2024 | 47.75 | 47.80 | 47.30 | 47.40 | 47.40 | 112,000 |
| Jul 30, 2024 | 47.80 | 48.20 | 47.10 | 47.80 | 47.80 | 196,020 |
| Jul 29, 2024 | 48.80 | 48.80 | 47.60 | 47.80 | 47.80 | 72,060 |
| Jul 26, 2024 | 48.45 | 48.45 | 47.20 | 48.10 | 48.10 | 119,420 |
| Jul 23, 2024 | 47.55 | 48.60 | 47.50 | 48.50 | 48.50 | 261,002 |
| Jul 22, 2024 | 48.20 | 49.05 | 46.80 | 48.15 | 48.15 | 406,540 |
| Jul 19, 2024 | 50.60 | 50.60 | 49.00 | 49.05 | 49.05 | 278,125 |
| Jul 18, 2024 | 50.00 | 50.90 | 49.55 | 50.60 | 50.60 | 145,006 |
| Jul 17, 2024 | 51.00 | 51.50 | 50.60 | 50.60 | 50.60 | 154,840 |
| Jul 16, 2024 | 52.10 | 52.50 | 51.00 | 51.00 | 51.00 | 180,204 |
| Jul 15, 2024 | 52.30 | 52.90 | 51.50 | 52.10 | 52.10 | 237,040 |
| Jul 12, 2024 | 52.40 | 52.40 | 51.30 | 51.90 | 51.90 | 118,162 |
| Jul 11, 2024 | 50.10 | 52.40 | 50.00 | 52.00 | 52.00 | 557,319 |
| Jul 10, 2024 | 50.50 | 50.50 | 49.05 | 49.95 | 49.95 | 315,200 |
| Jul 9, 2024 | 51.70 | 51.70 | 49.90 | 50.10 | 50.10 | 535,000 |
| Jul 8, 2024 | 51.20 | 52.50 | 51.00 | 51.80 | 51.80 | 476,111 |
| Jul 5, 2024 | 53.10 | 53.10 | 52.00 | 52.50 | 52.50 | 268,102 |
| Jul 4, 2024 | 52.60 | 53.60 | 52.30 | 52.90 | 52.90 | 275,108 |
| Jul 3, 2024 | 52.80 | 53.60 | 51.50 | 53.00 | 53.00 | 491,200 |
| Jul 2, 2024 | 52.10 | 52.50 | 51.30 | 52.00 | 52.00 | 473,100 |
| Jul 1, 2024 | 52.60 | 53.80 | 51.10 | 52.50 | 52.50 | 1,035,521 |
| Jun 28, 2024 | 48.70 | 49.75 | 48.15 | 49.40 | 49.40 | 347,000 |
| Jun 27, 2024 | 48.65 | 48.70 | 47.40 | 48.45 | 48.45 | 234,153 |
| Jun 26, 2024 | 46.90 | 48.10 | 46.90 | 48.10 | 48.10 | 572,101 |
| Jun 25, 2024 | 46.50 | 46.80 | 45.70 | 46.50 | 46.50 | 253,100 |
| Jun 24, 2024 | 46.00 | 46.55 | 45.80 | 46.15 | 46.15 | 246,000 |
| Jun 21, 2024 | 46.35 | 46.60 | 45.95 | 46.30 | 46.30 | 171,500 |
| Jun 20, 2024 | 45.85 | 46.50 | 45.85 | 46.45 | 46.45 | 246,001 |
| Jun 19, 2024 | 44.95 | 46.00 | 44.80 | 45.80 | 45.80 | 382,010 |
| Jun 18, 2024 | 45.30 | 45.40 | 44.75 | 44.85 | 44.85 | 194,190 |
| Jun 17, 2024 | 44.55 | 44.95 | 43.75 | 44.95 | 44.95 | 459,010 |
| Jun 14, 2024 | 43.10 | 44.50 | 43.10 | 43.55 | 43.55 | 226,000 |
| Jun 13, 2024 | 43.50 | 43.65 | 43.15 | 43.25 | 43.25 | 230,250 |
| Jun 12, 2024 | 42.55 | 43.60 | 42.30 | 43.45 | 43.45 | 496,718 |
| Jun 11, 2024 | 42.00 | 42.80 | 41.85 | 41.90 | 41.90 | 275,052 |
| Jun 7, 2024 | 41.40 | 42.10 | 41.40 | 42.00 | 42.00 | 94,050 |
| Jun 6, 2024 | 1 Dividend | |||||
| Jun 6, 2024 | 41.25 | 41.60 | 40.95 | 41.40 | 41.40 | 192,001 |
| Jun 5, 2024 | 42.05 | 42.05 | 41.85 | 41.90 | 40.90 | 180,053 |
| Jun 4, 2024 | 42.15 | 42.15 | 42.00 | 42.05 | 41.05 | 114,041 |
| Jun 3, 2024 | 42.00 | 42.35 | 41.95 | 42.15 | 41.14 | 140,050 |
Related Tickers
4772.TWO Taiwan Speciality Chemicals Corporation
214.50
-3.38%
1725.TW Yuan Jen Enterprises Co.,Ltd.
29.45
-4.38%
4755.TW San Fu Chemical Co., Ltd.
108.00
-1.82%
5234.TW Daxin Materials Corporation
209.50
0.00%
4770.TW Allied Supreme Corp.
236.50
-4.44%
1711.TW Everlight Chemical Industrial Corporation
17.00
-3.95%
1717.TW Eternal Materials Co., Ltd.
25.35
-2.31%
4711.TWO Yong Shun Chemical Co., Ltd
15.40
+1.32%
4720.TW Tex Year Industries Inc.
15.80
-4.24%
4716.TWO Daily Polymer Corp.
15.70
-5.14%