Taiwan - Delayed Quote TWD
Tong Ming Enterprise Co., Ltd. (5538.TW)
30.50
0.00
(0.00%)
As of 9:46:31 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1,000 |
| Apr 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3,010 |
| Apr 23, 2025 | 30.25 | 31.00 | 30.25 | 31.00 | 31.00 | 9,000 |
| Apr 22, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 6,000 |
| Apr 21, 2025 | 29.70 | 31.25 | 29.70 | 30.25 | 30.25 | 18,100 |
| Apr 18, 2025 | 30.05 | 30.35 | 29.35 | 30.10 | 30.10 | 36,000 |
| Apr 17, 2025 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | 4,011 |
| Apr 16, 2025 | 31.65 | 31.65 | 30.70 | 30.70 | 30.70 | 12,000 |
| Apr 15, 2025 | 31.75 | 32.15 | 31.65 | 31.65 | 31.65 | 27,010 |
| Apr 14, 2025 | 33.50 | 33.50 | 31.75 | 31.75 | 31.75 | 50,047 |
| Apr 11, 2025 | 31.95 | 32.80 | 31.95 | 32.80 | 32.80 | 14,004 |
| Apr 10, 2025 | 32.90 | 32.90 | 31.90 | 31.95 | 31.95 | 19,000 |
| Apr 9, 2025 | 27.50 | 30.00 | 27.50 | 30.00 | 30.00 | 6,010 |
| Apr 8, 2025 | 31.00 | 31.00 | 28.60 | 30.10 | 30.10 | 52,134 |
| Apr 7, 2025 | 30.55 | 30.70 | 30.55 | 30.55 | 30.55 | 55,023 |
| Apr 2, 2025 | 32.95 | 34.00 | 32.40 | 33.90 | 33.90 | 30,000 |
| Apr 1, 2025 | 32.05 | 33.80 | 32.05 | 32.95 | 32.95 | 36,044 |
| Mar 31, 2025 | 33.30 | 34.50 | 31.70 | 31.95 | 31.95 | 83,012 |
| Mar 28, 2025 | 35.60 | 35.60 | 33.60 | 34.45 | 34.45 | 30,000 |
| Mar 27, 2025 | 34.60 | 35.80 | 34.40 | 34.40 | 34.40 | 16,000 |
| Mar 26, 2025 | 35.55 | 35.55 | 34.60 | 34.70 | 34.70 | 18,000 |
| Mar 25, 2025 | 35.50 | 36.00 | 35.50 | 35.60 | 35.60 | 5,000 |
| Mar 24, 2025 | 34.95 | 35.95 | 34.60 | 35.95 | 35.95 | 26,000 |
| Mar 21, 2025 | 35.95 | 35.95 | 35.00 | 35.15 | 35.15 | 27,000 |
| Mar 20, 2025 | 35.70 | 36.90 | 35.45 | 35.95 | 35.95 | 18,040 |
| Mar 19, 2025 | 35.70 | 36.05 | 35.10 | 35.45 | 35.45 | 24,000 |
| Mar 18, 2025 | 34.60 | 38.00 | 34.25 | 35.65 | 35.65 | 35,040 |
| Mar 17, 2025 | 35.15 | 35.20 | 34.65 | 34.80 | 34.80 | 17,000 |
| Mar 14, 2025 | 33.40 | 35.30 | 33.40 | 35.20 | 35.20 | 22,000 |
| Mar 13, 2025 | 34.80 | 34.80 | 34.40 | 34.55 | 34.55 | 25,000 |
| Mar 12, 2025 | 34.15 | 34.85 | 34.15 | 34.85 | 34.85 | 16,000 |
| Mar 11, 2025 | 33.95 | 34.60 | 33.50 | 34.30 | 34.30 | 26,000 |
| Mar 10, 2025 | 34.30 | 35.10 | 34.10 | 34.70 | 34.70 | 34,000 |
| Mar 7, 2025 | 34.90 | 35.00 | 34.75 | 35.00 | 35.00 | 16,009 |
| Mar 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Mar 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,000 |
| Mar 4, 2025 | 34.30 | 34.55 | 33.65 | 34.35 | 34.35 | 17,000 |
| Mar 3, 2025 | 35.25 | 35.25 | 34.55 | 34.55 | 34.55 | 13,060 |
| Feb 27, 2025 | 34.75 | 35.15 | 34.55 | 35.15 | 35.15 | 15,009 |
| Feb 26, 2025 | 35.30 | 35.30 | 34.55 | 34.75 | 34.75 | 24,000 |
| Feb 25, 2025 | 35.10 | 35.25 | 34.55 | 35.25 | 35.25 | 20,000 |
| Feb 24, 2025 | 35.60 | 35.65 | 34.65 | 35.30 | 35.30 | 15,000 |
| Feb 21, 2025 | 34.40 | 34.85 | 34.30 | 34.85 | 34.85 | 19,000 |
| Feb 20, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 3,000 |
| Feb 19, 2025 | 34.30 | 34.70 | 34.20 | 34.70 | 34.70 | 12,000 |
| Feb 18, 2025 | 34.65 | 35.00 | 34.35 | 34.60 | 34.60 | 14,000 |
| Feb 17, 2025 | 33.50 | 35.60 | 33.20 | 34.65 | 34.65 | 46,000 |
| Feb 14, 2025 | 34.05 | 34.05 | 33.80 | 33.80 | 33.80 | 9,000 |
| Feb 13, 2025 | 33.55 | 34.35 | 33.55 | 33.95 | 33.95 | 22,003 |
| Feb 12, 2025 | 33.70 | 33.70 | 33.10 | 33.10 | 33.10 | 4,044 |
| Feb 11, 2025 | 34.20 | 34.20 | 33.70 | 33.70 | 33.70 | 16,000 |
| Feb 10, 2025 | 33.05 | 34.15 | 33.05 | 34.10 | 34.10 | 14,000 |
| Feb 7, 2025 | 33.55 | 34.70 | 33.50 | 34.00 | 34.00 | 36,003 |
| Feb 6, 2025 | 34.20 | 34.20 | 33.75 | 33.90 | 33.90 | 11,000 |
| Feb 5, 2025 | 33.20 | 33.50 | 33.00 | 33.40 | 33.40 | 11,003 |
| Feb 4, 2025 | 32.35 | 33.35 | 32.35 | 32.95 | 32.95 | 6,000 |
| Feb 3, 2025 | 31.80 | 32.95 | 31.80 | 32.35 | 32.35 | 10,018 |
| Jan 22, 2025 | 32.95 | 33.00 | 32.95 | 32.95 | 32.95 | 5,001 |
| Jan 21, 2025 | 31.70 | 33.00 | 31.70 | 33.00 | 33.00 | 4,055 |
| Jan 20, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 2,000 |
| Jan 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1,000 |
| Jan 16, 2025 | 32.30 | 32.30 | 32.25 | 32.25 | 32.25 | 3,000 |
| Jan 15, 2025 | 31.05 | 31.75 | 31.00 | 31.75 | 31.75 | 10,000 |
| Jan 14, 2025 | 31.70 | 31.75 | 31.30 | 31.30 | 31.30 | 6,000 |
| Jan 13, 2025 | 31.80 | 31.95 | 30.95 | 31.05 | 31.05 | 48,000 |
| Jan 10, 2025 | 31.90 | 32.25 | 31.90 | 32.20 | 32.20 | 17,000 |
| Jan 9, 2025 | 32.60 | 32.60 | 31.80 | 31.90 | 31.90 | 24,001 |
| Jan 8, 2025 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | 6,000 |
| Jan 7, 2025 | 32.25 | 32.25 | 31.75 | 31.85 | 31.85 | 20,000 |
| Jan 6, 2025 | 32.70 | 32.70 | 32.00 | 32.35 | 32.35 | 7,000 |
| Jan 3, 2025 | 32.15 | 32.30 | 31.90 | 31.90 | 31.90 | 10,000 |
| Jan 2, 2025 | 32.45 | 32.55 | 31.80 | 31.90 | 31.90 | 56,000 |
| Dec 31, 2024 | 33.60 | 33.60 | 32.65 | 32.65 | 32.65 | 26,078 |
| Dec 30, 2024 | 33.35 | 33.90 | 32.70 | 33.05 | 33.05 | 57,038 |
| Dec 27, 2024 | 33.85 | 34.00 | 33.50 | 33.75 | 33.75 | 28,001 |
| Dec 26, 2024 | 33.95 | 33.95 | 33.65 | 33.90 | 33.90 | 7,100 |
| Dec 25, 2024 | 32.75 | 34.25 | 32.60 | 34.00 | 34.00 | 37,000 |
| Dec 24, 2024 | 32.45 | 33.40 | 32.45 | 32.80 | 32.80 | 40,000 |
| Dec 23, 2024 | 33.00 | 33.10 | 32.45 | 32.45 | 32.45 | 19,507 |
| Dec 20, 2024 | 33.25 | 33.75 | 32.80 | 32.80 | 32.80 | 38,016 |
| Dec 19, 2024 | 32.70 | 34.30 | 32.70 | 33.65 | 33.65 | 43,000 |
| Dec 18, 2024 | 33.45 | 34.10 | 33.30 | 33.60 | 33.60 | 27,000 |
| Dec 17, 2024 | 34.10 | 34.20 | 33.40 | 33.95 | 33.95 | 40,000 |
| Dec 16, 2024 | 32.80 | 34.35 | 32.80 | 34.10 | 34.10 | 32,000 |
| Dec 13, 2024 | 32.80 | 33.45 | 32.80 | 32.80 | 32.80 | 11,000 |
| Dec 12, 2024 | 32.60 | 33.00 | 32.60 | 32.80 | 32.80 | 15,003 |
| Dec 11, 2024 | 33.70 | 33.70 | 32.55 | 32.85 | 32.85 | 20,495 |
| Dec 10, 2024 | 33.80 | 33.95 | 33.25 | 33.75 | 33.75 | 31,000 |
| Dec 9, 2024 | 34.00 | 34.05 | 33.80 | 33.80 | 33.80 | 32,000 |
| Dec 6, 2024 | 33.20 | 34.55 | 33.20 | 34.40 | 34.40 | 39,000 |
| Dec 5, 2024 | 33.25 | 34.35 | 33.25 | 33.80 | 33.80 | 48,000 |
| Dec 4, 2024 | 34.00 | 34.05 | 33.25 | 33.25 | 33.25 | 10,025 |
| Dec 3, 2024 | 33.30 | 33.35 | 33.05 | 33.35 | 33.35 | 11,000 |
| Dec 2, 2024 | 32.55 | 33.40 | 32.55 | 33.05 | 33.05 | 33,000 |
| Nov 29, 2024 | 32.55 | 33.50 | 32.35 | 33.40 | 33.40 | 12,000 |
| Nov 28, 2024 | 33.55 | 33.55 | 33.20 | 33.20 | 33.20 | 21,017 |
| Nov 27, 2024 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | 23,116 |
| Nov 26, 2024 | 34.60 | 34.60 | 33.95 | 34.15 | 34.15 | 7,000 |
| Nov 25, 2024 | 34.05 | 34.95 | 33.65 | 34.30 | 34.30 | 23,000 |
| Nov 22, 2024 | 33.65 | 34.15 | 33.65 | 34.05 | 34.05 | 20,019 |
| Nov 21, 2024 | 33.35 | 33.70 | 33.35 | 33.70 | 33.70 | 4,000 |
| Nov 20, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 19,230 |
| Nov 19, 2024 | 31.80 | 33.10 | 31.80 | 32.85 | 32.85 | 55,010 |
| Nov 18, 2024 | 32.00 | 32.75 | 31.75 | 31.95 | 31.95 | 49,025 |
| Nov 15, 2024 | 32.00 | 34.00 | 32.00 | 32.90 | 32.90 | 87,001 |
| Nov 14, 2024 | 32.20 | 33.00 | 32.20 | 32.25 | 32.25 | 69,146 |
| Nov 13, 2024 | 33.25 | 33.55 | 33.05 | 33.05 | 33.05 | 97,125 |
| Nov 12, 2024 | 33.40 | 34.70 | 33.35 | 33.55 | 33.55 | 97,100 |
| Nov 11, 2024 | 35.00 | 35.45 | 34.70 | 34.80 | 34.80 | 47,014 |
| Nov 8, 2024 | 35.95 | 35.95 | 35.30 | 35.30 | 35.30 | 7,000 |
| Nov 7, 2024 | 36.05 | 36.60 | 35.30 | 35.30 | 35.30 | 83,000 |
| Nov 6, 2024 | 35.75 | 36.00 | 34.80 | 35.55 | 35.55 | 51,000 |
| Nov 5, 2024 | 34.50 | 36.10 | 34.35 | 34.60 | 34.60 | 73,016 |
| Nov 4, 2024 | 35.20 | 35.20 | 34.80 | 34.85 | 34.85 | 20,000 |
| Nov 1, 2024 | 35.55 | 35.55 | 34.50 | 35.20 | 35.20 | 34,000 |
| Oct 30, 2024 | 34.45 | 35.60 | 34.45 | 34.90 | 34.90 | 103,121 |
| Oct 29, 2024 | 35.75 | 35.75 | 33.75 | 34.75 | 34.75 | 50,039 |
| Oct 28, 2024 | 35.65 | 35.65 | 35.10 | 35.25 | 35.25 | 23,000 |
| Oct 25, 2024 | 36.20 | 36.20 | 35.50 | 35.60 | 35.60 | 25,023 |
| Oct 24, 2024 | 36.10 | 36.80 | 35.50 | 35.65 | 35.65 | 31,227 |
| Oct 23, 2024 | 37.00 | 37.00 | 36.05 | 36.05 | 36.05 | 28,000 |
| Oct 22, 2024 | 37.70 | 37.70 | 36.55 | 36.90 | 36.90 | 10,000 |
| Oct 21, 2024 | 36.25 | 37.50 | 36.25 | 37.15 | 37.15 | 27,000 |
| Oct 18, 2024 | 36.30 | 37.25 | 36.30 | 36.90 | 36.90 | 25,000 |
| Oct 17, 2024 | 37.10 | 37.35 | 36.85 | 37.00 | 37.00 | 26,000 |
| Oct 16, 2024 | 37.10 | 37.30 | 35.70 | 37.10 | 37.10 | 132,000 |
| Oct 15, 2024 | 35.40 | 36.80 | 35.40 | 36.80 | 36.80 | 170,058 |
| Oct 14, 2024 | 36.40 | 36.40 | 34.55 | 35.40 | 35.40 | 282,000 |
| Oct 11, 2024 | 37.70 | 38.00 | 36.15 | 36.40 | 36.40 | 94,022 |
| Oct 9, 2024 | 37.40 | 38.05 | 37.20 | 37.70 | 37.70 | 165,000 |
| Oct 8, 2024 | 39.30 | 39.30 | 36.50 | 36.65 | 36.65 | 188,071 |
| Oct 7, 2024 | 40.30 | 40.30 | 38.40 | 39.30 | 39.30 | 98,000 |
| Oct 4, 2024 | 39.60 | 40.50 | 39.50 | 39.60 | 39.60 | 133,011 |
| Oct 1, 2024 | 39.80 | 40.70 | 39.15 | 39.35 | 39.35 | 111,000 |
| Sep 30, 2024 | 39.50 | 40.00 | 39.00 | 39.45 | 39.45 | 152,013 |
| Sep 27, 2024 | 39.60 | 39.95 | 38.45 | 39.30 | 39.30 | 197,009 |
| Sep 26, 2024 | 39.05 | 39.45 | 38.50 | 38.85 | 38.85 | 98,000 |
| Sep 25, 2024 | 38.05 | 39.65 | 38.05 | 38.85 | 38.85 | 157,000 |
| Sep 24, 2024 | 38.05 | 38.05 | 37.80 | 37.90 | 37.90 | 59,000 |
| Sep 23, 2024 | 38.95 | 39.00 | 37.80 | 38.05 | 38.05 | 96,000 |
| Sep 20, 2024 | 37.95 | 38.90 | 37.95 | 38.90 | 38.90 | 120,492 |
| Sep 19, 2024 | 38.30 | 38.50 | 37.65 | 37.95 | 37.95 | 85,000 |
| Sep 18, 2024 | 38.70 | 39.25 | 38.00 | 38.35 | 38.35 | 77,000 |
| Sep 16, 2024 | 37.80 | 40.40 | 37.30 | 38.60 | 38.60 | 417,050 |
| Sep 13, 2024 | 36.25 | 37.60 | 36.25 | 37.50 | 37.50 | 104,000 |
| Sep 12, 2024 | 37.25 | 37.25 | 36.20 | 36.30 | 36.30 | 201,001 |
| Sep 11, 2024 | 35.90 | 38.05 | 35.45 | 37.30 | 37.30 | 669,060 |
| Sep 10, 2024 | 37.20 | 37.20 | 34.55 | 34.60 | 34.60 | 199,036 |
| Sep 9, 2024 | 37.30 | 37.75 | 35.30 | 35.40 | 35.40 | 312,018 |
| Sep 6, 2024 | 37.55 | 38.35 | 36.95 | 37.95 | 37.95 | 255,000 |
| Sep 5, 2024 | 38.60 | 38.60 | 37.00 | 37.40 | 37.40 | 378,040 |
| Sep 4, 2024 | 35.30 | 39.30 | 35.15 | 38.20 | 38.20 | 1,081,087 |
| Sep 3, 2024 | 35.55 | 37.05 | 35.45 | 36.60 | 36.60 | 255,000 |
| Sep 2, 2024 | 35.00 | 36.00 | 35.00 | 35.75 | 35.75 | 174,000 |
| Aug 30, 2024 | 36.30 | 36.30 | 35.00 | 35.35 | 35.35 | 144,022 |
| Aug 29, 2024 | 35.30 | 36.20 | 34.95 | 35.75 | 35.75 | 178,100 |
| Aug 28, 2024 | 36.10 | 36.40 | 35.00 | 35.20 | 35.20 | 700,041 |
| Aug 27, 2024 | 40.90 | 40.90 | 35.50 | 36.70 | 36.70 | 2,005,330 |
| Aug 26, 2024 | 34.80 | 37.20 | 34.80 | 37.20 | 37.20 | 765,000 |
| Aug 23, 2024 | 32.05 | 33.85 | 32.00 | 33.85 | 33.85 | 381,909 |
| Aug 22, 2024 | 31.00 | 31.00 | 30.50 | 30.80 | 30.80 | 22,000 |
| Aug 21, 2024 | 31.55 | 31.55 | 30.00 | 31.10 | 31.10 | 40,000 |
| Aug 20, 2024 | 30.55 | 31.40 | 29.90 | 30.75 | 30.75 | 88,000 |
| Aug 19, 2024 | 31.55 | 31.55 | 30.35 | 30.55 | 30.55 | 11,005 |
| Aug 16, 2024 | 30.50 | 30.85 | 30.10 | 30.50 | 30.50 | 49,028 |
| Aug 15, 2024 | 30.45 | 30.50 | 30.15 | 30.35 | 30.35 | 14,000 |
| Aug 14, 2024 | 31.25 | 31.65 | 30.30 | 30.50 | 30.50 | 33,005 |
| Aug 13, 2024 | 31.70 | 31.70 | 31.15 | 31.25 | 31.25 | 51,000 |
| Aug 12, 2024 | 29.45 | 30.90 | 29.45 | 30.40 | 30.40 | 62,000 |
| Aug 9, 2024 | 28.55 | 29.70 | 28.55 | 29.45 | 29.45 | 33,000 |
| Aug 8, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 11,000 |
| Aug 7, 2024 | 28.35 | 29.75 | 28.35 | 29.50 | 29.50 | 39,000 |
| Aug 6, 2024 | 29.00 | 29.45 | 28.80 | 28.95 | 28.95 | 90,000 |
| Aug 5, 2024 | 30.20 | 30.20 | 28.25 | 28.95 | 28.95 | 117,000 |
| Aug 2, 2024 | 31.20 | 31.65 | 30.55 | 30.80 | 30.80 | 41,000 |
| Aug 1, 2024 | 31.00 | 31.90 | 31.00 | 31.70 | 31.70 | 36,007 |
| Jul 31, 2024 | 31.45 | 31.45 | 30.80 | 31.15 | 31.15 | 16,000 |
| Jul 30, 2024 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | 34,000 |
| Jul 29, 2024 | 30.95 | 31.00 | 30.70 | 30.70 | 30.70 | 14,000 |
| Jul 26, 2024 | 30.60 | 30.75 | 30.60 | 30.75 | 30.75 | 22,000 |
| Jul 23, 2024 | 31.15 | 31.15 | 30.70 | 30.70 | 30.70 | 10,000 |
| Jul 22, 2024 | 30.30 | 30.60 | 30.00 | 30.40 | 30.40 | 37,017 |
| Jul 19, 2024 | 30.85 | 30.85 | 30.35 | 30.65 | 30.65 | 43,000 |
| Jul 18, 2024 | 31.20 | 31.20 | 30.50 | 31.10 | 31.10 | 14,000 |
| Jul 17, 2024 | 30.95 | 31.25 | 30.90 | 31.20 | 31.20 | 8,020 |
| Jul 16, 2024 | 31.05 | 31.05 | 30.80 | 30.80 | 30.80 | 10,000 |
| Jul 15, 2024 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | 10,074 |
| Jul 12, 2024 | 31.65 | 31.70 | 31.50 | 31.50 | 31.50 | 8,033 |
| Jul 11, 2024 | 30.65 | 31.60 | 30.65 | 31.35 | 31.35 | 33,000 |
| Jul 10, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1,001 |
| Jul 9, 2024 | 30.50 | 30.60 | 30.50 | 30.60 | 30.60 | 6,000 |
| Jul 8, 2024 | 1 Dividend | |||||
| Jul 8, 2024 | 30.40 | 30.70 | 30.40 | 30.50 | 30.50 | 23,000 |
| Jul 5, 2024 | 31.60 | 31.80 | 31.25 | 31.25 | 30.25 | 38,020 |
| Jul 4, 2024 | 31.65 | 32.05 | 31.40 | 31.90 | 30.88 | 51,108 |
| Jul 3, 2024 | 31.50 | 31.80 | 31.35 | 31.80 | 30.78 | 14,000 |
| Jul 2, 2024 | 31.50 | 31.60 | 31.00 | 31.25 | 30.25 | 26,000 |
| Jul 1, 2024 | 31.80 | 32.25 | 31.70 | 31.90 | 30.88 | 33,004 |
| Jun 28, 2024 | 31.75 | 32.20 | 31.75 | 32.00 | 30.98 | 22,000 |
| Jun 27, 2024 | 31.85 | 32.05 | 31.70 | 31.75 | 30.73 | 24,000 |
| Jun 26, 2024 | 32.60 | 32.60 | 32.15 | 32.55 | 31.51 | 16,000 |
| Jun 25, 2024 | 32.05 | 32.80 | 31.90 | 32.45 | 31.41 | 23,010 |
| Jun 24, 2024 | 31.75 | 32.00 | 31.30 | 31.60 | 30.59 | 20,002 |
| Jun 21, 2024 | 32.65 | 32.65 | 32.60 | 32.60 | 31.56 | 8,000 |
| Jun 20, 2024 | 32.60 | 33.00 | 32.60 | 32.65 | 31.61 | 24,000 |
| Jun 19, 2024 | 32.65 | 33.40 | 32.20 | 32.60 | 31.56 | 42,000 |
| Jun 18, 2024 | 32.90 | 32.90 | 31.95 | 32.15 | 31.12 | 13,099 |
| Jun 17, 2024 | 32.05 | 32.65 | 32.05 | 32.15 | 31.12 | 26,023 |
| Jun 14, 2024 | 32.90 | 32.90 | 32.60 | 32.60 | 31.56 | 19,000 |
| Jun 13, 2024 | 32.55 | 32.90 | 32.55 | 32.90 | 31.85 | 6,000 |
| Jun 12, 2024 | 32.55 | 33.00 | 32.25 | 32.50 | 31.46 | 92,437 |
| Jun 11, 2024 | 31.65 | 31.95 | 31.45 | 31.75 | 30.73 | 18,568 |
| Jun 7, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.51 | - |
| Jun 6, 2024 | 32.15 | 32.65 | 32.15 | 32.55 | 31.51 | 9,000 |
| Jun 5, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.17 | 3,000 |
| Jun 4, 2024 | 32.55 | 32.70 | 31.90 | 32.70 | 31.65 | 11,000 |
| Jun 3, 2024 | 32.65 | 32.75 | 32.30 | 32.55 | 31.51 | 21,040 |
| May 31, 2024 | 32.50 | 32.90 | 32.50 | 32.90 | 31.85 | 13,000 |
| May 30, 2024 | 33.00 | 33.00 | 32.70 | 32.90 | 31.85 | 8,000 |
| May 29, 2024 | 32.55 | 32.85 | 32.50 | 32.70 | 31.65 | 16,000 |
| May 28, 2024 | 32.15 | 32.85 | 32.05 | 32.85 | 31.80 | 16,000 |
| May 27, 2024 | 31.60 | 32.05 | 31.55 | 32.05 | 31.02 | 12,000 |
| May 24, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.12 | - |
| May 23, 2024 | 32.60 | 32.60 | 31.90 | 32.15 | 31.12 | 19,000 |
| May 22, 2024 | 32.55 | 33.05 | 32.50 | 32.60 | 31.56 | 14,000 |
| May 21, 2024 | 33.10 | 33.10 | 32.40 | 32.45 | 31.41 | 22,000 |
| May 20, 2024 | 32.50 | 33.10 | 32.40 | 33.10 | 32.04 | 101,000 |
| May 17, 2024 | 32.50 | 32.80 | 32.25 | 32.40 | 31.36 | 9,000 |
| May 16, 2024 | 31.80 | 32.95 | 31.50 | 32.45 | 31.41 | 84,000 |
| May 15, 2024 | 31.45 | 31.65 | 31.25 | 31.45 | 30.44 | 36,000 |
| May 14, 2024 | 30.90 | 31.20 | 30.75 | 31.20 | 30.20 | 24,000 |
| May 13, 2024 | 30.50 | 30.90 | 30.00 | 30.30 | 29.33 | 13,000 |
| May 10, 2024 | 30.50 | 30.50 | 30.25 | 30.50 | 29.52 | 7,000 |
| May 9, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.04 | 1,000 |
| May 8, 2024 | 30.50 | 30.60 | 30.30 | 30.30 | 29.33 | 7,000 |
| May 7, 2024 | 30.20 | 30.45 | 30.20 | 30.20 | 29.23 | 18,000 |
| May 6, 2024 | 30.35 | 30.80 | 30.30 | 30.50 | 29.52 | 31,000 |
| May 3, 2024 | 30.45 | 30.50 | 30.40 | 30.40 | 29.43 | 3,000 |
| May 2, 2024 | 30.30 | 30.70 | 30.25 | 30.40 | 29.43 | 23,000 |
| Apr 30, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 29.57 | 2,000 |
| Apr 29, 2024 | 30.10 | 30.75 | 30.10 | 30.75 | 29.77 | 12,000 |
| Apr 26, 2024 | 29.75 | 30.00 | 29.75 | 29.95 | 28.99 | 6,000 |
| Apr 25, 2024 | 29.70 | 29.85 | 29.40 | 29.85 | 28.89 | 15,000 |
Related Tickers
2002A.TW China Steel Corporation
39.00
-0.26%
2033.TW Chia Ta World Co., Ltd.
18.35
+1.38%
2008.TW Kao Hsing Chang Iron & Steel Corp.
25.30
+3.27%
2069.TW Yuen Chang Stainless Steel Co., Ltd.
15.90
+0.96%
2024.TW Chih Lien Industrial Co., Ltd.
17.05
0.00%
2012.TW Chun Yu Works & Co., Ltd.
20.70
+0.98%
2029.TW Sheng Yu Steel Co., Ltd.
23.80
+1.06%
5016.TWO Song Ho Industrial Co., Ltd.
26.65
+1.14%
2028.TW Wei Chih Steel Industrial Co., Ltd.
18.20
+0.28%
2025.TW Chien Shing Stainless Steel Co., Ltd.
12.50
+0.40%