55.90
-3.50
(-5.89%)
At close: 2:58:46 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 59.40 | 59.50 | 55.60 | 55.90 | 55.90 | 229,136 |
| Apr 15, 2025 | 58.90 | 59.50 | 57.50 | 59.40 | 59.40 | 277,321 |
| Apr 14, 2025 | 55.50 | 61.40 | 55.50 | 58.90 | 58.90 | 455,866 |
| Apr 11, 2025 | 58.50 | 58.50 | 51.30 | 55.40 | 55.40 | 316,461 |
| Apr 10, 2025 | 44.20 | 61.80 | 44.20 | 58.90 | 58.90 | 801,207 |
| Apr 9, 2025 | 49.00 | 49.00 | 43.15 | 44.95 | 44.95 | 883,955 |
| Apr 8, 2025 | 46.80 | 54.70 | 46.00 | 48.50 | 48.50 | 1,178,126 |
| Apr 7, 2025 | 62.70 | 62.70 | 45.00 | 45.00 | 45.00 | 1,763,081 |
| Apr 2, 2025 | 67.50 | 67.50 | 62.00 | 63.90 | 63.90 | 652,296 |
| Apr 1, 2025 | 65.60 | 67.90 | 65.30 | 67.50 | 67.50 | 390,890 |
| Mar 31, 2025 | 74.00 | 74.00 | 62.70 | 65.40 | 65.40 | 1,560,660 |
| Mar 28, 2025 | 78.50 | 79.90 | 73.10 | 74.90 | 74.90 | 670,438 |
| Mar 27, 2025 | 80.00 | 80.10 | 76.20 | 78.40 | 78.40 | 731,884 |
| Mar 26, 2025 | 80.20 | 80.20 | 76.50 | 80.00 | 80.00 | 609,875 |
| Mar 25, 2025 | 80.10 | 80.20 | 78.00 | 80.20 | 80.20 | 256,832 |
| Mar 24, 2025 | 79.90 | 80.40 | 77.50 | 80.10 | 80.10 | 426,852 |
| Mar 21, 2025 | 82.80 | 82.90 | 78.50 | 79.90 | 79.90 | 474,137 |
| Mar 20, 2025 | 80.00 | 83.20 | 77.10 | 82.80 | 82.80 | 712,999 |
| Mar 19, 2025 | 87.00 | 87.60 | 79.30 | 82.90 | 82.90 | 1,137,037 |
| Mar 18, 2025 | 74.40 | 90.50 | 72.90 | 87.30 | 87.30 | 2,551,463 |
| Mar 17, 2025 | 71.00 | 74.40 | 69.70 | 74.40 | 74.40 | 265,008 |
| Mar 14, 2025 | 71.40 | 72.90 | 69.10 | 71.90 | 71.90 | 484,574 |
| Mar 13, 2025 | 70.50 | 75.40 | 69.70 | 71.50 | 71.50 | 848,392 |
| Mar 12, 2025 | 70.90 | 70.90 | 69.10 | 70.90 | 70.90 | 161,964 |
| Mar 11, 2025 | 70.90 | 71.40 | 66.90 | 70.90 | 70.90 | 430,312 |
| Mar 10, 2025 | 69.10 | 74.00 | 68.50 | 70.90 | 70.90 | 554,519 |
| Mar 7, 2025 | 67.10 | 71.90 | 66.10 | 70.20 | 70.20 | 501,116 |
| Mar 6, 2025 | 69.90 | 70.40 | 67.10 | 67.50 | 67.50 | 429,460 |
| Mar 5, 2025 | 71.40 | 73.90 | 67.30 | 69.90 | 69.90 | 613,314 |
| Mar 4, 2025 | 73.50 | 73.50 | 70.00 | 71.40 | 71.40 | 442,351 |
| Mar 3, 2025 | 75.50 | 76.90 | 70.00 | 73.50 | 73.50 | 954,215 |
| Feb 27, 2025 | 74.40 | 77.90 | 73.30 | 75.50 | 75.50 | 935,508 |
| Feb 26, 2025 | 68.40 | 75.40 | 67.50 | 74.40 | 74.40 | 1,350,612 |
| Feb 25, 2025 | 68.30 | 68.40 | 66.10 | 68.30 | 68.30 | 676,267 |
| Feb 24, 2025 | 62.90 | 69.90 | 61.10 | 68.30 | 68.30 | 865,372 |
| Feb 21, 2025 | 61.50 | 63.00 | 60.10 | 61.50 | 61.50 | 291,620 |
| Feb 20, 2025 | 61.40 | 63.90 | 60.40 | 63.00 | 63.00 | 336,362 |
| Feb 19, 2025 | 64.70 | 64.80 | 61.40 | 63.90 | 63.90 | 724,193 |
| Feb 18, 2025 | 63.40 | 74.80 | 60.80 | 64.70 | 64.70 | 2,744,710 |
| Feb 17, 2025 | 59.10 | 63.40 | 59.10 | 63.30 | 63.30 | 270,908 |
| Feb 14, 2025 | 60.00 | 62.90 | 51.30 | 60.40 | 60.40 | 1,383,683 |
| Feb 13, 2025 | 67.00 | 67.40 | 58.10 | 60.00 | 60.00 | 876,046 |
| Feb 12, 2025 | 69.00 | 69.90 | 64.70 | 67.40 | 67.40 | 568,199 |
| Feb 11, 2025 | 68.40 | 70.40 | 67.10 | 68.50 | 68.50 | 660,256 |
| Feb 10, 2025 | 67.40 | 70.40 | 66.40 | 70.40 | 70.40 | 801,670 |
| Feb 7, 2025 | 66.40 | 67.40 | 65.30 | 65.90 | 65.90 | 287,722 |
| Feb 6, 2025 | 65.90 | 67.90 | 64.70 | 67.40 | 67.40 | 365,262 |
| Feb 5, 2025 | 68.00 | 71.40 | 63.60 | 65.90 | 65.90 | 1,258,285 |
| Feb 4, 2025 | 62.00 | 69.30 | 62.00 | 67.90 | 67.90 | 2,077,121 |
| Feb 3, 2025 | 56.00 | 63.90 | 53.90 | 61.40 | 61.40 | 851,302 |
| Jan 22, 2025 | 53.50 | 56.20 | 52.70 | 56.20 | 56.20 | 761,170 |
| Jan 21, 2025 | 52.70 | 54.30 | 52.00 | 52.80 | 52.80 | 841,118 |
| Jan 20, 2025 | 52.00 | 54.40 | 51.00 | 51.60 | 51.60 | 853,570 |
| Jan 17, 2025 | 49.40 | 55.90 | 49.40 | 51.90 | 51.90 | 1,582,957 |
| Jan 16, 2025 | 49.20 | 49.75 | 47.45 | 49.40 | 49.40 | 88,952 |
| Jan 15, 2025 | 50.50 | 50.80 | 48.00 | 48.80 | 48.80 | 448,746 |
| Jan 14, 2025 | 46.40 | 51.40 | 45.00 | 50.20 | 50.20 | 364,101 |
| Jan 13, 2025 | 49.35 | 49.35 | 44.20 | 46.40 | 46.40 | 234,410 |
| Jan 10, 2025 | 48.20 | 50.00 | 46.85 | 49.35 | 49.35 | 338,816 |
| Jan 9, 2025 | 47.00 | 49.20 | 47.00 | 49.20 | 49.20 | 71,531 |
| Jan 8, 2025 | 50.40 | 50.40 | 46.55 | 47.00 | 47.00 | 203,126 |
| Jan 7, 2025 | 52.00 | 52.60 | 48.50 | 48.50 | 48.50 | 445,306 |
| Jan 6, 2025 | 50.10 | 52.80 | 50.00 | 52.60 | 52.60 | 769,561 |
| Jan 3, 2025 | 50.00 | 52.90 | 47.55 | 49.30 | 49.30 | 724,384 |
| Jan 2, 2025 | 43.35 | 52.50 | 43.35 | 49.50 | 49.50 | 1,035,971 |
| Dec 31, 2024 | 39.00 | 45.50 | 36.25 | 44.40 | 44.40 | 1,182,480 |
| Dec 30, 2024 | 67.00 | 67.80 | 32.25 | 40.45 | 40.45 | 2,988,889 |
Related Tickers
6620.TWO Handa Pharmaceuticals, Inc.
70.10
-1.82%
6621.TWO UniPharma Co., Ltd.
16.10
0.00%
4166.TWO Orient Pharma Co., Ltd.
28.50
-5.94%
4172.TWO InnoPharmax Inc.
15.45
+0.32%
6483.TWO Original BioMedicals Co., Ltd.
12.90
-2.64%
6539.TWO DV Biomed Co., Ltd.
64.00
+3.23%
1799.TWO Easywell Biomedicals, Inc.
59.00
-1.83%
6785.TWO Alar Pharmaceuticals Inc.
121.00
-0.82%
6932.TWO Mercury Biopharmaceutical Corporation
12.70
-0.78%
4132.TWO Golden Biotechnology Corporation
13.05
0.00%