Taipei Exchange - Delayed Quote TWD

Study King Co., Ltd. (6780.TWO)

Compare
15.60
+0.60
+(4.00%)
At close: January 22 at 1:51:23 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jan 22, 202515.5015.7515.0515.6015.6026,014
Jan 21, 202514.7515.2514.7515.0015.0023,000
Jan 20, 202514.7515.4514.7015.1015.1027,001
Jan 17, 202515.1515.1514.7514.7514.7517,000
Jan 16, 202514.7514.7514.7514.7514.755,000
Jan 15, 202515.5015.5015.0015.0015.0014,010
Jan 14, 202515.5015.7515.5015.5015.5021,040
Jan 13, 202515.7515.7515.5015.5015.5024,199
Jan 10, 202515.0015.3515.0015.0015.0021,390
Jan 9, 202515.0015.3515.0015.3515.3519,000
Jan 8, 202515.0015.0015.0015.0015.00-
Jan 7, 202515.0015.7515.0015.0015.0017,002
Jan 6, 202514.9515.2014.9515.2015.2020,000
Jan 3, 202515.0515.1014.9514.9514.9518,793
Jan 2, 202514.8014.8014.8014.8014.805,000
Dec 31, 202414.5514.9014.5514.8014.8018,050
Dec 30, 202414.3514.5014.3014.4014.4033,000
Dec 27, 202414.4015.0514.3515.0515.0511,096
Dec 26, 202414.5514.6014.4514.4514.4516,053
Dec 25, 202414.0014.0014.0014.0014.0021,000
Dec 24, 202413.5013.5013.5013.5013.50-
Dec 23, 202413.3013.5013.2013.5013.5015,000
Dec 20, 202413.3013.5013.3013.5013.5014,000
Dec 19, 202413.4013.4513.3513.4513.4515,000
Dec 18, 202413.4013.4513.4013.4513.4515,000
Dec 17, 202412.9012.9012.9012.9012.909,000
Dec 16, 202412.9012.9012.9012.9012.90179
Dec 13, 202412.9012.9012.9012.9012.90-
Dec 12, 202412.8513.0512.8012.9012.9031,000
Dec 11, 202412.8013.1512.8013.0013.0074,700
Dec 10, 202412.3013.1512.3012.8512.8561,000
Dec 9, 202413.4013.4012.3512.5012.5029,310
Dec 6, 202413.4513.4513.4513.4513.45-
Dec 5, 202413.4513.4513.4513.4513.45-
Dec 4, 202413.4513.4513.4513.4513.45-
Dec 3, 202413.4513.4513.4513.4513.45-
Dec 2, 202413.4513.4513.4513.4513.45100
Nov 29, 202413.4513.4512.8512.8512.851,100
Nov 28, 202413.3513.4512.8513.4513.454,300
Nov 27, 202412.8512.8512.8512.8512.852,000
Nov 26, 202413.0013.2013.0013.0013.0037,500
Nov 25, 202412.7013.2012.1013.0013.0099,154
Nov 22, 202413.6513.6513.0013.2513.2565,000
Nov 21, 202412.8513.6512.5513.6513.6561,103
Nov 20, 202413.1513.1513.1513.1513.15-
Nov 19, 202413.1013.1513.1013.1513.1514,000
Nov 18, 202413.5013.5013.2013.2513.2529,140
Nov 15, 202413.3013.5013.3013.5013.505,100
Nov 14, 202413.2013.2513.2013.2013.2011,100
Nov 13, 202413.3013.3013.3013.3013.3010,000
Nov 12, 202412.8512.8512.8512.8512.851,400
Nov 11, 202413.2513.2513.2013.2513.256,500
Nov 8, 202413.0013.0512.8512.8512.8520,000
Nov 7, 202413.0013.0013.0013.0013.00600
Nov 6, 202412.7012.7512.7012.7012.7015,000
Nov 5, 202412.8013.0012.7512.8512.8512,520
Nov 4, 202413.3013.3512.7013.3013.3025,150
Nov 1, 202413.5013.9013.4013.9013.9014,015
Oct 30, 202414.1014.1014.1014.1014.101,000
Oct 29, 202414.1014.1014.1014.1014.10-
Oct 28, 202414.1014.1014.1014.1014.10-
Oct 25, 202414.1014.1014.1014.1014.10-
Oct 24, 202414.1014.1014.1014.1014.10100
Oct 23, 202413.5013.5013.5013.5013.50-
Oct 22, 202413.5013.5013.5013.5013.501,000
Oct 21, 202413.9513.9513.9513.9513.95-
Oct 18, 202413.9513.9513.9513.9513.95500
Oct 17, 202413.9013.9013.9013.9013.90-
Oct 16, 202413.9013.9013.9013.9013.90250
Oct 15, 202414.0514.0513.5513.6013.6035,930
Oct 14, 202414.7514.7514.7514.7514.751
Oct 11, 202414.0514.7514.0514.7514.751,907
Oct 9, 202414.4015.1513.9014.7014.7041,223
Oct 8, 202414.3015.0514.3015.0515.056,359
Oct 7, 202414.2015.0014.2015.0015.005,571
Oct 4, 202413.7514.8013.7514.8014.8026,600
Oct 1, 202414.4014.4014.4014.4014.40-
Sep 30, 202414.4014.4014.4014.4014.40-
Sep 27, 202413.7514.4013.7514.4014.40101
Sep 26, 202414.4014.4014.4014.4014.40-
Sep 25, 202414.4014.4014.4014.4014.40-
Sep 24, 202414.0014.4014.0014.4014.409,001
Sep 23, 202413.8513.9513.8013.8013.8027,000
Sep 20, 202413.8013.8513.8013.8513.8534,000
Sep 19, 202413.9513.9513.9513.9513.951,000
Sep 18, 202413.9013.9013.9013.9013.90-
Sep 16, 202413.9013.9013.9013.9013.9071
Sep 13, 202414.0014.0014.0014.0014.00-
Sep 12, 202414.0014.0014.0014.0014.00-
Sep 11, 202413.4514.0013.4514.0014.001,222
Sep 10, 202414.0014.0014.0014.0014.005,000
Sep 9, 202413.8513.8513.8513.8513.852,000
Sep 6, 202413.7513.7513.7513.7513.75-
Sep 5, 202413.7513.7513.7513.7513.75-
Sep 4, 202413.7513.7513.7513.7513.755,000
Sep 3, 202413.8513.8513.7513.7513.756,000
Sep 2, 202413.8513.8513.8513.8513.85-
Aug 30, 202413.8513.8513.8513.8513.851,001
Aug 29, 202413.8013.8513.7513.8513.856,010
Aug 28, 202413.5013.8013.5013.8013.805,210
Aug 27, 202413.5513.5513.4013.4013.406,200
Aug 26, 202413.9013.9013.9013.9013.90-
Aug 23, 202413.9013.9013.9013.9013.90-
Aug 22, 202413.8013.9513.8013.9013.9024,017
Aug 21, 202414.2514.2514.2514.2514.25118
Aug 20, 202413.6014.1013.6014.0514.0537,200
Aug 19, 202413.5013.6513.5013.6513.659,010
Aug 16, 202413.9013.9513.5513.7013.7028,866
Aug 15, 202413.6513.7013.6513.7013.7018,200
Aug 14, 202414.0014.0013.5513.9013.906,414
Aug 13, 202414.1514.1514.0514.0514.056,000
Aug 12, 202414.2014.2014.2014.2014.20-
Aug 9, 202414.2014.2014.2014.2014.2011
Aug 8, 202414.1514.1514.1014.1014.108,000
Aug 7, 202414.1514.1514.1514.1514.153,000
Aug 6, 202414.3514.4013.7014.2014.2036,636
Aug 5, 202414.4514.4514.4514.4514.455,000
Aug 2, 202415.1015.1015.1015.1015.102,000
Aug 1, 202415.0015.0015.0015.0015.00-
Jul 31, 202415.0015.0015.0015.0015.00100
Jul 30, 202414.4514.4514.4514.4514.45-
Jul 29, 202415.4015.5014.4514.4514.4534,035
Jul 26, 202415.9516.0015.5015.5015.5010,088
Jul 23, 202415.5016.0015.5016.0016.006,603
Jul 22, 202415.6015.7515.5515.7515.7515,000
Jul 19, 202416.2516.2516.2516.2516.252,000
Jul 18, 202416.0016.0016.0016.0016.0010,000
Jul 17, 202415.9015.9015.9015.9015.906,000
Jul 16, 202416.5016.5015.7515.9015.9028,000
Jul 15, 202415.9016.0015.7515.8515.8519,007
Jul 12, 202416.4016.6016.3516.4016.4042,002
Jul 11, 202416.4516.6016.4016.6016.6034,250
Jul 10, 202417.2017.2516.6016.6016.6024,350
Jul 9, 202417.5517.5517.1017.1017.1028,014
Jul 8, 202416.8518.0516.8518.0518.0526,573
Jul 5, 202416.5017.1016.4516.8016.8049,935
Jul 4, 202414.3516.5014.2516.2516.25111,206
Jul 3, 202413.5014.7513.5014.3514.35132,300
Jul 2, 202413.6013.7012.9513.0513.05120,500
Jul 1, 202413.3014.0013.3013.6013.6075,900
Jun 28, 202414.1514.1513.4513.9513.95242,069
Jun 27, 202414.7014.7013.8013.8013.8053,480
Jun 26, 202414.7014.7014.1514.6514.652,012
Jun 25, 202414.6014.6514.1514.6514.6513,011
Jun 24, 202415.0015.0013.9014.2514.2561,000
Jun 21, 202415.0015.0014.5515.0015.0010,002
Jun 20, 202415.2515.2514.5015.0015.0017,002
Jun 19, 202415.2515.2515.0015.0015.003,000
Jun 18, 202415.3515.3515.0015.2515.2523,000
Jun 17, 202414.7015.5514.7015.3015.3089,000
Jun 14, 202414.7014.7014.6014.6014.6010,000
Jun 13, 202415.2015.2014.4514.4514.4561,500
Jun 12, 202414.4515.2514.4515.2515.2576,167
Jun 11, 202413.9014.5513.8014.5014.5065,805
Jun 7, 202414.4514.4514.3014.3014.3015,000
Jun 6, 202414.4014.4014.3014.4014.4011,094
Jun 5, 202414.4514.4514.4514.4514.45-
Jun 4, 202414.4514.4514.4514.4514.45270
Jun 3, 202414.5014.5014.4514.4514.455,000
May 31, 202414.7015.0514.7015.0515.053,792
May 30, 202414.6514.6514.6514.6514.651
May 29, 202413.7014.6513.7014.6514.6523,519
May 28, 202414.3014.3013.7513.7513.752,022
May 27, 202414.3514.3514.3514.3514.35202
May 24, 202414.7514.7514.0014.0014.00139,967
May 23, 202414.8514.8514.8514.8514.85-
May 22, 202414.8514.8514.8514.8514.851,000
May 21, 202415.0015.0015.0015.0015.00-
May 20, 202415.5015.5015.0015.0015.0015,000
May 17, 202415.0515.7015.0515.5515.5530,300
May 16, 202415.2015.3014.5515.0015.0016,551
May 15, 202416.0016.0016.0016.0016.003,000
May 14, 202415.8016.0015.2516.0016.0017,172
May 13, 202415.8015.8015.8015.8015.802,000
May 10, 202415.8015.8015.8015.8015.801,000
May 9, 202416.3016.5016.2516.5016.5010,154
May 8, 202417.0517.0517.0517.0517.0587
May 7, 202416.5516.7016.5516.7016.706,000
May 6, 202415.6017.1015.6016.3016.3066,091
May 3, 202415.2016.0015.2016.0016.0037,218
May 2, 202414.5015.7514.5015.7515.7558,115
Apr 30, 202414.0014.5014.0014.2014.207,096
Apr 29, 202414.0014.2014.0014.0514.0521,000
Apr 26, 202413.9514.0013.7013.7013.7023,000
Apr 25, 202413.9513.9513.5513.6013.607,225
Apr 24, 202413.9013.9013.9013.9013.904,000
Apr 23, 202414.1014.1014.1014.1014.10-
Apr 22, 202414.1014.1014.1014.1014.105,000
Apr 19, 202414.5014.5014.0014.0014.005,001
Apr 18, 202414.1014.7014.1014.4514.451,193
Apr 17, 202414.3014.4014.3014.3014.3024,000
Apr 16, 202414.1014.4013.7514.0014.0073,000
Apr 15, 202414.2014.5513.9514.2014.2029,417
Apr 12, 202413.4014.1513.4014.1014.1045,723
Apr 11, 202414.1014.1014.1014.1014.10-
Apr 10, 202414.0014.4513.7514.1014.1046,859
Apr 9, 202414.7014.7014.0014.1514.1510,185
Apr 8, 202414.1514.6514.1014.1514.155,700
Apr 3, 202415.4515.4515.4515.4515.45-
Apr 2, 202415.4515.4515.4515.4515.45-
Apr 1, 202415.4515.4515.4515.4515.45-
Mar 29, 202414.9515.4514.9515.4515.455,192
Mar 28, 202415.4515.4515.3515.3515.351,001
Mar 27, 202415.1015.5514.7515.1015.1037,288
Mar 26, 202416.8516.8516.8516.8516.85-
Mar 25, 202416.1016.9016.1016.8516.8513,006
Mar 22, 202418.1518.1515.9016.5516.5591,628
Mar 21, 202417.9017.9017.9017.9017.90-
Mar 20, 202418.6018.6017.4517.9017.9041,325
Mar 19, 202418.5018.8518.1518.5018.505,503
Mar 18, 202418.1518.1518.1518.1518.15-
Mar 15, 202418.0518.2518.0018.1518.1514,080
Mar 14, 202418.1018.1018.1018.1018.10-
Mar 13, 202418.5518.6518.0518.1018.1022,095
Mar 12, 202418.5018.7018.5018.7018.702,003
Mar 11, 202418.7018.7018.6018.7018.706,093
Mar 8, 202418.8518.8518.8518.8518.851,000
Mar 7, 202418.4519.0018.3518.7018.707,243
Mar 6, 202419.3519.3518.9019.2519.2553,523
Mar 5, 202419.0022.3018.9020.2020.2088,114
Mar 4, 202418.3519.0018.3518.5018.5025,076
Mar 1, 202418.3518.3517.5517.5517.55113
Feb 29, 202418.3518.3517.6017.6017.602,387
Feb 27, 202417.5517.7017.5517.7017.702,000
Feb 26, 202417.6017.6017.6017.6017.60-
Feb 23, 202417.6017.7017.6017.6017.603,500
Feb 22, 202418.4018.4018.4018.4018.40100
Feb 21, 202417.5518.1017.5517.6517.6516,411
Feb 20, 202416.7517.0016.7516.7516.756,000
Feb 19, 202418.5518.5516.5517.0017.00108,350
Feb 16, 202418.5018.6017.9018.3018.3026,307
Feb 15, 202419.0519.0519.0519.0519.05-
Feb 5, 202418.5019.1518.5019.0519.056,000
Feb 2, 202417.8019.3017.8019.3019.3047,522
Feb 1, 202417.7518.5017.7017.7517.7525,487
Jan 31, 202419.4019.4019.4019.4019.4076
Jan 30, 202419.4019.4019.4019.4019.402,000
Jan 29, 202419.4019.4019.4019.4019.40-
Jan 26, 202419.4019.4019.4019.4019.40100
Jan 25, 202418.5518.6518.5518.5518.5516,000
Jan 24, 202418.6018.7018.5018.6018.6017,100
Jan 23, 202418.8518.8518.5518.5518.55134
Jan 22, 202419.4519.4519.4519.4519.451