Taiwan - Delayed Quote TWD
Yuen Foong Yu Consumer Products Co., Ltd. (6790.TW)
42.30
-0.20
(-0.47%)
At close: 1:30:12 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 13, 2025 | 42.25 | 42.45 | 42.20 | 42.30 | 42.30 | 67,485 |
| Jun 12, 2025 | 42.55 | 42.70 | 42.40 | 42.50 | 42.50 | 45,000 |
| Jun 11, 2025 | 42.50 | 42.55 | 42.35 | 42.55 | 42.55 | 27,000 |
| Jun 10, 2025 | 42.30 | 42.65 | 42.20 | 42.50 | 42.50 | 68,204 |
| Jun 9, 2025 | 42.50 | 42.50 | 42.25 | 42.35 | 42.35 | 40,000 |
| Jun 6, 2025 | 42.30 | 42.50 | 42.05 | 42.50 | 42.50 | 82,000 |
| Jun 5, 2025 | 42.30 | 42.40 | 42.20 | 42.30 | 42.30 | 52,000 |
| Jun 4, 2025 | 42.20 | 42.60 | 42.20 | 42.35 | 42.35 | 42,000 |
| Jun 3, 2025 | 42.00 | 42.80 | 42.00 | 42.10 | 42.10 | 102,000 |
| Jun 2, 2025 | 42.60 | 42.80 | 42.00 | 42.15 | 42.15 | 176,000 |
| May 29, 2025 | 42.75 | 43.15 | 42.70 | 43.00 | 43.00 | 97,005 |
| May 28, 2025 | 43.25 | 43.40 | 42.80 | 42.80 | 42.80 | 57,010 |
| May 27, 2025 | 43.50 | 43.80 | 43.00 | 43.20 | 43.20 | 96,043 |
| May 26, 2025 | 42.95 | 43.40 | 42.45 | 43.35 | 43.35 | 178,048 |
| May 23, 2025 | 42.40 | 42.80 | 42.35 | 42.80 | 42.80 | 86,000 |
| May 22, 2025 | 42.40 | 42.65 | 42.40 | 42.40 | 42.40 | 54,001 |
| May 21, 2025 | 42.65 | 42.90 | 42.40 | 42.75 | 42.75 | 106,300 |
| May 20, 2025 | 42.65 | 42.85 | 42.30 | 42.45 | 42.45 | 79,024 |
| May 19, 2025 | 42.70 | 43.00 | 42.15 | 42.15 | 42.15 | 240,011 |
| May 16, 2025 | 42.35 | 42.70 | 42.35 | 42.70 | 42.70 | 120,001 |
| May 15, 2025 | 42.25 | 42.40 | 42.10 | 42.30 | 42.30 | 90,000 |
| May 14, 2025 | 42.45 | 42.55 | 42.10 | 42.20 | 42.20 | 232,000 |
| May 13, 2025 | 42.25 | 42.40 | 42.00 | 42.20 | 42.20 | 189,007 |
| May 12, 2025 | 42.10 | 42.30 | 41.80 | 42.20 | 42.20 | 342,030 |
| May 9, 2025 | 41.50 | 41.80 | 41.05 | 41.55 | 41.55 | 885,000 |
| May 8, 2025 | 42.50 | 42.65 | 41.40 | 41.40 | 41.40 | 991,239 |
| May 7, 2025 | 41.75 | 43.00 | 41.70 | 42.25 | 42.25 | 807,000 |
| May 6, 2025 | 42.50 | 42.75 | 41.40 | 41.70 | 41.70 | 470,000 |
| May 5, 2025 | 41.10 | 43.65 | 41.00 | 42.50 | 42.50 | 272,882 |
| May 2, 2025 | 41.25 | 41.70 | 41.00 | 41.10 | 41.10 | 184,195 |
| Apr 30, 2025 | 41.50 | 41.70 | 41.20 | 41.25 | 41.25 | 142,120 |
| Apr 29, 2025 | 41.40 | 41.90 | 41.40 | 41.60 | 41.60 | 78,000 |
| Apr 28, 2025 | 41.40 | 41.50 | 41.20 | 41.35 | 41.35 | 109,100 |
| Apr 25, 2025 | 41.05 | 41.35 | 41.05 | 41.25 | 41.25 | 55,000 |
| Apr 24, 2025 | 41.40 | 41.40 | 40.90 | 41.20 | 41.20 | 41,000 |
| Apr 23, 2025 | 41.10 | 41.60 | 41.00 | 41.05 | 41.05 | 95,138 |
| Apr 22, 2025 | 41.30 | 41.50 | 40.80 | 40.85 | 40.85 | 99,249 |
| Apr 21, 2025 | 42.05 | 42.25 | 41.55 | 41.65 | 41.65 | 37,000 |
| Apr 18, 2025 | 42.10 | 42.25 | 42.10 | 42.20 | 42.20 | 36,042 |
| Apr 17, 2025 | 41.95 | 42.30 | 41.60 | 42.10 | 42.10 | 64,000 |
| Apr 16, 2025 | 42.30 | 42.65 | 42.00 | 42.00 | 42.00 | 70,000 |
| Apr 15, 2025 | 42.05 | 42.70 | 42.05 | 42.30 | 42.30 | 90,117 |
| Apr 14, 2025 | 42.20 | 42.45 | 41.70 | 42.05 | 42.05 | 194,000 |
| Apr 11, 2025 | 42.40 | 42.40 | 40.80 | 42.00 | 42.00 | 169,200 |
| Apr 10, 2025 | 42.50 | 42.50 | 41.55 | 42.50 | 42.50 | 241,025 |
| Apr 9, 2025 | 40.40 | 40.45 | 39.05 | 39.15 | 39.15 | 334,078 |
| Apr 8, 2025 | 40.05 | 41.00 | 39.45 | 40.15 | 40.15 | 481,025 |
| Apr 7, 2025 | 39.85 | 40.70 | 39.85 | 39.85 | 39.85 | 601,967 |
| Apr 2, 2025 | 44.25 | 44.45 | 43.95 | 44.25 | 44.25 | 161,956 |
| Apr 1, 2025 | 43.30 | 44.15 | 43.30 | 44.10 | 44.10 | 81,022 |
| Mar 31, 2025 | 43.05 | 43.65 | 43.05 | 43.35 | 43.35 | 136,183 |
| Mar 28, 2025 | 44.25 | 44.25 | 43.70 | 43.85 | 43.85 | 93,063 |
| Mar 27, 2025 | 44.45 | 44.45 | 44.25 | 44.25 | 44.25 | 91,031 |
| Mar 26, 2025 | 44.30 | 44.70 | 44.30 | 44.45 | 44.45 | 85,000 |
| Mar 25, 2025 | 44.00 | 44.50 | 44.00 | 44.25 | 44.25 | 108,153 |
| Mar 24, 2025 | 44.45 | 44.55 | 44.00 | 44.10 | 44.10 | 109,164 |
| Mar 21, 2025 | 43.90 | 44.65 | 43.90 | 44.45 | 44.45 | 197,000 |
| Mar 20, 2025 | 43.80 | 44.30 | 43.75 | 43.80 | 43.80 | 144,000 |
| Mar 19, 2025 | 43.55 | 43.65 | 43.45 | 43.45 | 43.45 | 132,000 |
| Mar 18, 2025 | 43.50 | 43.85 | 43.35 | 43.50 | 43.50 | 141,000 |
| Mar 17, 2025 | 43.50 | 43.65 | 43.30 | 43.35 | 43.35 | 62,200 |
| Mar 14, 2025 | 43.25 | 43.95 | 43.25 | 43.30 | 43.30 | 272,000 |
| Mar 13, 2025 | 43.10 | 43.10 | 42.70 | 42.75 | 42.75 | 84,100 |
| Mar 12, 2025 | 42.75 | 43.05 | 42.70 | 43.00 | 43.00 | 72,000 |
| Mar 11, 2025 | 42.70 | 43.20 | 42.70 | 42.75 | 42.75 | 156,000 |
| Mar 10, 2025 | 43.20 | 43.30 | 43.05 | 43.20 | 43.20 | 77,050 |
| Mar 7, 2025 | 43.40 | 43.55 | 43.05 | 43.05 | 43.05 | 166,100 |
| Mar 6, 2025 | 43.10 | 43.45 | 43.10 | 43.20 | 43.20 | 108,597 |
| Mar 5, 2025 | 42.85 | 43.30 | 42.80 | 43.00 | 43.00 | 102,200 |
| Mar 4, 2025 | 42.85 | 42.85 | 42.50 | 42.85 | 42.85 | 112,000 |
| Mar 3, 2025 | 42.50 | 43.00 | 42.40 | 42.85 | 42.85 | 160,000 |
| Feb 27, 2025 | 42.15 | 43.00 | 42.15 | 42.50 | 42.50 | 213,002 |
| Feb 26, 2025 | 42.10 | 42.40 | 42.10 | 42.15 | 42.15 | 37,027 |
| Feb 25, 2025 | 42.05 | 42.50 | 41.90 | 42.10 | 42.10 | 183,000 |
| Feb 24, 2025 | 42.30 | 42.40 | 42.15 | 42.15 | 42.15 | 225,000 |
| Feb 21, 2025 | 42.10 | 42.35 | 42.05 | 42.15 | 42.15 | 171,000 |
| Feb 20, 2025 | 42.15 | 42.60 | 42.10 | 42.10 | 42.10 | 229,025 |
| Feb 19, 2025 | 42.40 | 42.50 | 42.15 | 42.15 | 42.15 | 117,000 |
| Feb 18, 2025 | 42.70 | 42.85 | 42.30 | 42.30 | 42.30 | 133,002 |
| Feb 17, 2025 | 42.60 | 42.85 | 42.55 | 42.55 | 42.55 | 115,002 |
| Feb 14, 2025 | 42.20 | 42.70 | 42.10 | 42.15 | 42.15 | 150,000 |
| Feb 13, 2025 | 42.10 | 42.35 | 42.00 | 42.10 | 42.10 | 119,000 |
| Feb 12, 2025 | 42.40 | 42.40 | 42.10 | 42.10 | 42.10 | 47,026 |
| Feb 11, 2025 | 42.65 | 42.70 | 42.10 | 42.10 | 42.10 | 95,100 |
| Feb 10, 2025 | 42.40 | 42.85 | 42.15 | 42.35 | 42.35 | 154,000 |
| Feb 7, 2025 | 42.25 | 42.90 | 42.25 | 42.40 | 42.40 | 206,000 |
| Feb 6, 2025 | 42.40 | 42.65 | 42.00 | 42.05 | 42.05 | 106,175 |
| Feb 5, 2025 | 42.15 | 42.70 | 42.15 | 42.50 | 42.50 | 139,000 |
| Feb 4, 2025 | 42.40 | 42.40 | 41.85 | 42.05 | 42.05 | 65,000 |
| Feb 3, 2025 | 41.95 | 42.45 | 41.80 | 42.15 | 42.15 | 144,020 |
| Jan 22, 2025 | 42.00 | 42.05 | 41.85 | 42.05 | 42.05 | 70,650 |
| Jan 21, 2025 | 41.85 | 42.05 | 41.85 | 41.95 | 41.95 | 58,000 |
| Jan 20, 2025 | 41.60 | 42.00 | 41.30 | 41.90 | 41.90 | 72,050 |
| Jan 17, 2025 | 41.65 | 41.65 | 41.30 | 41.65 | 41.65 | 54,105 |
| Jan 16, 2025 | 41.65 | 41.80 | 41.55 | 41.65 | 41.65 | 45,000 |
| Jan 15, 2025 | 41.25 | 41.85 | 41.10 | 41.45 | 41.45 | 93,860 |
| Jan 14, 2025 | 40.75 | 41.35 | 40.75 | 41.30 | 41.30 | 163,000 |
| Jan 13, 2025 | 40.90 | 40.90 | 40.30 | 40.75 | 40.75 | 382,000 |
| Jan 10, 2025 | 40.50 | 41.20 | 40.35 | 41.00 | 41.00 | 308,050 |
| Jan 9, 2025 | 40.30 | 40.65 | 40.15 | 40.50 | 40.50 | 398,000 |
| Jan 8, 2025 | 40.40 | 40.65 | 40.20 | 40.35 | 40.35 | 402,303 |
| Jan 7, 2025 | 40.85 | 40.85 | 40.30 | 40.40 | 40.40 | 379,100 |
| Jan 6, 2025 | 40.70 | 41.00 | 40.40 | 40.60 | 40.60 | 471,099 |
| Jan 3, 2025 | 41.60 | 41.60 | 40.50 | 40.80 | 40.80 | 452,400 |
| Jan 2, 2025 | 41.10 | 41.95 | 41.00 | 41.30 | 41.30 | 456,060 |
| Dec 31, 2024 | 42.00 | 42.00 | 41.00 | 41.60 | 41.60 | 359,100 |
| Dec 30, 2024 | 41.90 | 42.00 | 41.65 | 41.90 | 41.90 | 177,178 |
| Dec 27, 2024 | 41.95 | 42.05 | 41.85 | 41.85 | 41.85 | 109,100 |
| Dec 26, 2024 | 42.05 | 42.45 | 41.95 | 41.95 | 41.95 | 133,015 |
| Dec 25, 2024 | 42.25 | 42.25 | 41.95 | 42.05 | 42.05 | 68,300 |
| Dec 24, 2024 | 42.90 | 42.90 | 42.00 | 42.00 | 42.00 | 218,150 |
| Dec 23, 2024 | 42.70 | 42.85 | 42.30 | 42.60 | 42.60 | 292,000 |
| Dec 20, 2024 | 42.35 | 43.55 | 42.30 | 42.65 | 42.65 | 182,322 |
| Dec 19, 2024 | 42.05 | 42.95 | 42.05 | 42.50 | 42.50 | 108,036 |
| Dec 18, 2024 | 42.40 | 42.95 | 42.40 | 42.50 | 42.50 | 126,100 |
| Dec 17, 2024 | 43.05 | 43.05 | 42.40 | 42.40 | 42.40 | 181,300 |
| Dec 16, 2024 | 43.85 | 43.85 | 42.90 | 43.05 | 43.05 | 211,600 |
| Dec 13, 2024 | 44.30 | 44.30 | 43.45 | 43.60 | 43.60 | 253,700 |
| Dec 12, 2024 | 44.45 | 44.55 | 44.30 | 44.30 | 44.30 | 195,499 |
| Dec 11, 2024 | 45.40 | 45.40 | 44.30 | 44.45 | 44.45 | 381,435 |
| Dec 10, 2024 | 45.85 | 45.90 | 45.45 | 45.70 | 45.70 | 69,043 |
| Dec 9, 2024 | 45.20 | 46.20 | 45.20 | 45.40 | 45.40 | 67,000 |
| Dec 6, 2024 | 45.40 | 45.60 | 45.40 | 45.40 | 45.40 | 79,196 |
| Dec 5, 2024 | 45.60 | 45.70 | 45.40 | 45.40 | 45.40 | 194,243 |
| Dec 4, 2024 | 45.70 | 45.80 | 45.60 | 45.60 | 45.60 | 107,054 |
| Dec 3, 2024 | 45.40 | 45.80 | 45.30 | 45.65 | 45.65 | 164,000 |
| Dec 2, 2024 | 45.70 | 45.85 | 45.50 | 45.60 | 45.60 | 56,000 |
| Nov 29, 2024 | 45.50 | 46.00 | 45.50 | 45.70 | 45.70 | 42,000 |
| Nov 28, 2024 | 46.10 | 46.20 | 45.45 | 45.90 | 45.90 | 147,058 |
| Nov 27, 2024 | 45.75 | 46.15 | 45.65 | 46.05 | 46.05 | 55,000 |
| Nov 26, 2024 | 46.00 | 46.10 | 45.60 | 45.75 | 45.75 | 50,000 |
| Nov 25, 2024 | 46.15 | 46.55 | 45.80 | 45.80 | 45.80 | 131,500 |
| Nov 22, 2024 | 46.30 | 46.30 | 45.60 | 46.15 | 46.15 | 92,039 |
| Nov 21, 2024 | 45.85 | 45.85 | 45.60 | 45.60 | 45.60 | 66,050 |
| Nov 20, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 152,143 |
| Nov 19, 2024 | 46.10 | 47.40 | 45.50 | 46.90 | 46.90 | 222,000 |
| Nov 18, 2024 | 45.85 | 46.30 | 45.15 | 46.10 | 46.10 | 230,000 |
| Nov 15, 2024 | 46.45 | 46.85 | 46.05 | 46.10 | 46.10 | 134,143 |
| Nov 14, 2024 | 46.70 | 46.75 | 45.70 | 46.65 | 46.65 | 447,000 |
| Nov 13, 2024 | 46.50 | 46.70 | 46.10 | 46.70 | 46.70 | 406,100 |
| Nov 12, 2024 | 47.50 | 47.95 | 46.40 | 47.60 | 47.60 | 509,500 |
| Nov 11, 2024 | 50.00 | 50.10 | 47.10 | 47.50 | 47.50 | 560,270 |
| Nov 8, 2024 | 49.65 | 50.60 | 49.00 | 50.00 | 50.00 | 730,087 |
| Nov 7, 2024 | 48.50 | 49.85 | 48.45 | 49.70 | 49.70 | 365,657 |
| Nov 6, 2024 | 48.30 | 48.75 | 48.20 | 48.55 | 48.55 | 93,000 |
| Nov 5, 2024 | 48.90 | 48.90 | 48.10 | 48.85 | 48.85 | 196,100 |
| Nov 4, 2024 | 47.55 | 48.95 | 47.05 | 48.90 | 48.90 | 208,129 |
| Nov 1, 2024 | 47.40 | 47.85 | 47.30 | 47.65 | 47.65 | 83,350 |
| Oct 30, 2024 | 48.00 | 48.00 | 47.30 | 47.90 | 47.90 | 107,060 |
| Oct 29, 2024 | 47.40 | 48.10 | 46.80 | 48.00 | 48.00 | 161,002 |
| Oct 28, 2024 | 47.90 | 47.90 | 47.50 | 47.75 | 47.75 | 64,000 |
| Oct 25, 2024 | 47.95 | 48.00 | 47.55 | 47.90 | 47.90 | 68,072 |
| Oct 24, 2024 | 48.05 | 48.05 | 47.45 | 47.95 | 47.95 | 102,000 |
| Oct 23, 2024 | 48.10 | 48.10 | 47.70 | 48.05 | 48.05 | 90,086 |
| Oct 22, 2024 | 48.50 | 48.50 | 48.10 | 48.10 | 48.10 | 63,047 |
| Oct 21, 2024 | 48.40 | 49.00 | 48.30 | 48.50 | 48.50 | 133,300 |
| Oct 18, 2024 | 48.00 | 48.45 | 47.85 | 48.25 | 48.25 | 114,000 |
| Oct 17, 2024 | 47.75 | 47.85 | 47.65 | 47.75 | 47.75 | 94,279 |
| Oct 16, 2024 | 47.85 | 47.95 | 47.65 | 47.85 | 47.85 | 113,000 |
| Oct 15, 2024 | 47.55 | 48.00 | 47.50 | 47.80 | 47.80 | 61,000 |
| Oct 14, 2024 | 47.60 | 47.75 | 47.35 | 47.45 | 47.45 | 128,000 |
| Oct 11, 2024 | 47.80 | 47.85 | 47.55 | 47.60 | 47.60 | 60,090 |
| Oct 9, 2024 | 48.10 | 48.10 | 47.50 | 47.80 | 47.80 | 63,000 |
| Oct 8, 2024 | 47.90 | 47.95 | 47.50 | 47.95 | 47.95 | 140,082 |
| Oct 7, 2024 | 48.25 | 48.25 | 47.90 | 48.10 | 48.10 | 45,080 |
| Oct 4, 2024 | 48.65 | 48.65 | 48.00 | 48.20 | 48.20 | 87,040 |
| Oct 1, 2024 | 48.20 | 48.65 | 48.10 | 48.65 | 48.65 | 70,180 |
| Sep 30, 2024 | 48.70 | 49.15 | 48.40 | 48.70 | 48.70 | 78,010 |
| Sep 27, 2024 | 48.45 | 49.00 | 48.35 | 49.00 | 49.00 | 163,350 |
| Sep 26, 2024 | 48.40 | 48.55 | 48.00 | 48.00 | 48.00 | 98,140 |
| Sep 25, 2024 | 48.45 | 48.50 | 48.00 | 48.10 | 48.10 | 117,118 |
| Sep 24, 2024 | 47.75 | 48.15 | 47.70 | 48.15 | 48.15 | 72,030 |
| Sep 23, 2024 | 47.80 | 47.90 | 47.45 | 47.60 | 47.60 | 84,040 |
| Sep 20, 2024 | 47.55 | 47.60 | 47.20 | 47.55 | 47.55 | 148,040 |
| Sep 19, 2024 | 47.10 | 47.40 | 46.80 | 47.25 | 47.25 | 110,527 |
| Sep 18, 2024 | 46.80 | 47.25 | 46.60 | 47.00 | 47.00 | 114,250 |
| Sep 16, 2024 | 46.45 | 47.30 | 46.20 | 46.50 | 46.50 | 464,090 |
| Sep 13, 2024 | 46.40 | 46.80 | 45.95 | 46.35 | 46.35 | 368,080 |
| Sep 12, 2024 | 47.25 | 47.25 | 46.40 | 46.40 | 46.40 | 167,007 |
| Sep 11, 2024 | 46.80 | 47.00 | 46.40 | 46.40 | 46.40 | 187,110 |
| Sep 10, 2024 | 46.75 | 47.30 | 46.20 | 46.60 | 46.60 | 136,000 |
| Sep 9, 2024 | 46.00 | 47.05 | 46.00 | 46.60 | 46.60 | 150,000 |
| Sep 6, 2024 | 46.75 | 47.40 | 46.20 | 46.95 | 46.95 | 144,000 |
| Sep 5, 2024 | 47.05 | 47.70 | 46.70 | 46.70 | 46.70 | 224,149 |
| Sep 4, 2024 | 47.50 | 47.50 | 45.90 | 46.80 | 46.80 | 387,350 |
| Sep 3, 2024 | 49.10 | 49.10 | 47.55 | 48.00 | 48.00 | 265,932 |
| Sep 2, 2024 | 49.05 | 49.05 | 48.70 | 49.00 | 49.00 | 91,217 |
| Aug 30, 2024 | 48.30 | 48.85 | 48.30 | 48.65 | 48.65 | 135,080 |
| Aug 29, 2024 | 48.95 | 49.00 | 48.20 | 48.35 | 48.35 | 362,200 |
| Aug 28, 2024 | 48.85 | 49.30 | 48.85 | 48.95 | 48.95 | 78,001 |
| Aug 27, 2024 | 49.20 | 49.20 | 48.80 | 49.10 | 49.10 | 82,000 |
| Aug 26, 2024 | 49.35 | 49.65 | 49.10 | 49.20 | 49.20 | 90,002 |
| Aug 23, 2024 | 49.80 | 49.80 | 48.80 | 49.30 | 49.30 | 126,300 |
| Aug 22, 2024 | 48.90 | 49.45 | 48.80 | 49.05 | 49.05 | 144,093 |
| Aug 21, 2024 | 48.55 | 48.85 | 48.20 | 48.85 | 48.85 | 121,218 |
| Aug 20, 2024 | 49.25 | 49.40 | 48.80 | 48.80 | 48.80 | 204,010 |
| Aug 19, 2024 | 49.90 | 49.90 | 49.25 | 49.25 | 49.25 | 207,202 |
| Aug 16, 2024 | 50.10 | 50.30 | 49.85 | 49.85 | 49.85 | 200,000 |
| Aug 15, 2024 | 49.95 | 50.20 | 49.90 | 50.00 | 50.00 | 86,000 |
| Aug 14, 2024 | 50.40 | 50.50 | 49.50 | 50.20 | 50.20 | 266,080 |
| Aug 13, 2024 | 50.70 | 50.70 | 49.25 | 49.60 | 49.60 | 894,192 |
| Aug 12, 2024 | 51.50 | 51.70 | 50.80 | 51.70 | 51.70 | 230,426 |
| Aug 9, 2024 | 50.50 | 51.30 | 50.50 | 50.50 | 50.50 | 208,999 |
| Aug 8, 2024 | 50.00 | 51.40 | 49.60 | 50.30 | 50.30 | 179,000 |
| Aug 7, 2024 | 48.65 | 50.90 | 48.65 | 50.70 | 50.70 | 303,100 |
| Aug 6, 2024 | 48.75 | 49.50 | 47.20 | 48.95 | 48.95 | 647,003 |
| Aug 5, 2024 | 50.00 | 50.00 | 46.20 | 48.50 | 48.50 | 821,400 |
| Aug 2, 2024 | 51.00 | 51.30 | 50.70 | 51.30 | 51.30 | 280,000 |
| Aug 1, 2024 | 51.10 | 51.40 | 50.70 | 51.30 | 51.30 | 251,129 |
| Jul 31, 2024 | 50.60 | 51.20 | 50.40 | 51.00 | 51.00 | 247,353 |
| Jul 30, 2024 | 50.80 | 51.30 | 50.40 | 51.30 | 51.30 | 225,000 |
| Jul 29, 2024 | 51.20 | 51.30 | 50.80 | 50.80 | 50.80 | 249,000 |
| Jul 26, 2024 | 50.60 | 51.30 | 50.30 | 51.10 | 51.10 | 365,278 |
| Jul 23, 2024 | 50.80 | 52.00 | 50.80 | 51.40 | 51.40 | 236,100 |
| Jul 22, 2024 | 51.60 | 51.90 | 50.00 | 51.20 | 51.20 | 559,700 |
| Jul 19, 2024 | 52.20 | 52.60 | 51.30 | 51.90 | 51.90 | 375,140 |
| Jul 18, 2024 | 52.40 | 52.80 | 52.00 | 52.70 | 52.70 | 178,690 |
| Jul 17, 2024 | 52.70 | 52.80 | 52.30 | 52.40 | 52.40 | 197,193 |
| Jul 16, 2024 | 52.20 | 53.00 | 51.80 | 52.70 | 52.70 | 334,320 |
| Jul 15, 2024 | 53.40 | 53.40 | 51.90 | 52.20 | 52.20 | 375,000 |
| Jul 12, 2024 | 3 Dividend | |||||
| Jul 12, 2024 | 53.00 | 53.50 | 52.50 | 52.70 | 52.70 | 1,129,059 |
| Jul 11, 2024 | 54.90 | 56.20 | 54.50 | 55.70 | 52.70 | 2,041,323 |
| Jul 10, 2024 | 54.60 | 54.90 | 54.40 | 54.40 | 51.47 | 485,558 |
| Jul 9, 2024 | 55.50 | 55.60 | 54.50 | 54.50 | 51.56 | 376,273 |
| Jul 8, 2024 | 55.80 | 55.90 | 54.80 | 54.90 | 51.94 | 506,884 |
| Jul 5, 2024 | 54.70 | 56.00 | 54.70 | 55.80 | 52.79 | 322,490 |
| Jul 4, 2024 | 55.80 | 55.80 | 54.80 | 54.80 | 51.85 | 555,253 |
| Jul 3, 2024 | 56.30 | 56.40 | 55.10 | 55.80 | 52.79 | 616,150 |
| Jul 2, 2024 | 55.70 | 56.80 | 55.70 | 56.30 | 53.27 | 507,002 |
| Jul 1, 2024 | 55.40 | 56.10 | 55.10 | 56.00 | 52.98 | 671,275 |
| Jun 28, 2024 | 54.60 | 55.90 | 54.40 | 55.40 | 52.42 | 728,015 |
| Jun 27, 2024 | 53.70 | 54.60 | 53.70 | 54.40 | 51.47 | 298,402 |
| Jun 26, 2024 | 54.50 | 54.70 | 54.00 | 54.10 | 51.19 | 230,088 |
| Jun 25, 2024 | 54.20 | 54.40 | 53.50 | 54.20 | 51.28 | 257,000 |
| Jun 24, 2024 | 53.90 | 54.10 | 53.50 | 54.10 | 51.19 | 176,053 |
| Jun 21, 2024 | 54.00 | 54.50 | 53.90 | 54.30 | 51.38 | 355,036 |
| Jun 20, 2024 | 54.10 | 54.30 | 53.70 | 54.10 | 51.19 | 311,000 |
| Jun 19, 2024 | 54.20 | 54.60 | 53.50 | 54.10 | 51.19 | 505,000 |
| Jun 18, 2024 | 53.70 | 54.20 | 53.40 | 54.10 | 51.19 | 612,100 |
| Jun 17, 2024 | 52.60 | 53.50 | 52.60 | 53.40 | 50.52 | 647,428 |
| Jun 14, 2024 | 51.90 | 52.70 | 51.90 | 52.50 | 49.67 | 364,037 |
| Jun 13, 2024 | 52.20 | 52.40 | 51.90 | 51.90 | 49.10 | 236,294 |
Related Tickers
1903.TW Shihlin Paper Corporation
59.30
+0.85%
1817.TW Sanitar Co., Ltd.
42.50
-2.30%
1737.TW Taiyen Biotech Co., Ltd.
32.90
+0.15%
1730.TW Farcent Enterprise Co.,Ltd
55.90
-0.18%
6671.TW San Neng Group Holdings Co., LTD.
41.55
+0.24%
8941.TWO Grand Hall Enterprise Co., Ltd.
57.30
-0.35%
9949.TWO Tittot Company Limited
17.90
-1.65%
6523.TWO Dr. Wu Skincare Co., Ltd.
135.00
-0.74%
8929.TWO Fu Burg Industrial Co., Ltd.
18.65
-1.32%
4190.TW Jourdeness Group Limited
35.75
-1.52%