Taipei Exchange - Delayed Quote TWD
RFD (6883.TWO)
60.90
-0.30
(-0.49%)
At close: 1:39:41 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 25, 2025 | 61.70 | 62.80 | 58.40 | 60.90 | 60.90 | 32,113 |
| Apr 24, 2025 | 62.70 | 62.80 | 61.20 | 61.20 | 61.20 | 32,816 |
| Apr 23, 2025 | 58.00 | 62.90 | 58.00 | 62.80 | 62.80 | 98,839 |
| Apr 22, 2025 | 58.00 | 58.00 | 56.10 | 57.70 | 57.70 | 38,182 |
| Apr 21, 2025 | 58.00 | 58.20 | 55.90 | 57.90 | 57.90 | 44,155 |
| Apr 18, 2025 | 58.00 | 58.30 | 57.10 | 57.50 | 57.50 | 1,046,181 |
| Apr 17, 2025 | 56.80 | 58.00 | 56.00 | 58.00 | 58.00 | 1,073,820 |
| Apr 16, 2025 | 58.20 | 58.20 | 56.70 | 57.80 | 57.80 | 53,185 |
| Apr 15, 2025 | 58.10 | 58.20 | 57.30 | 57.70 | 57.70 | 37,328 |
| Apr 14, 2025 | 57.50 | 58.40 | 57.00 | 57.80 | 57.80 | 73,160 |
| Apr 11, 2025 | 57.50 | 57.70 | 57.00 | 57.40 | 57.40 | 45,000 |
| Apr 10, 2025 | 54.50 | 58.50 | 54.50 | 57.40 | 57.40 | 55,096 |
| Apr 9, 2025 | 56.30 | 57.70 | 52.60 | 54.20 | 54.20 | 129,777 |
| Apr 8, 2025 | 54.10 | 56.40 | 54.00 | 56.20 | 56.20 | 93,315 |
| Apr 7, 2025 | 53.20 | 54.10 | 48.40 | 53.50 | 53.50 | 131,388 |
| Apr 2, 2025 | 56.20 | 57.80 | 56.20 | 56.20 | 56.20 | 102,002 |
| Apr 1, 2025 | 55.00 | 57.30 | 54.50 | 57.00 | 57.00 | 67,154 |
| Mar 31, 2025 | 55.80 | 56.00 | 53.30 | 55.10 | 55.10 | 23,628 |
| Mar 28, 2025 | 56.40 | 56.40 | 55.30 | 56.20 | 56.20 | 77,345 |
| Mar 27, 2025 | 54.70 | 56.50 | 53.00 | 56.20 | 56.20 | 122,651 |
| Mar 26, 2025 | 51.50 | 54.50 | 51.00 | 54.50 | 54.50 | 57,800 |
| Mar 25, 2025 | 51.20 | 51.80 | 50.50 | 51.00 | 51.00 | 10,065 |
| Mar 24, 2025 | 52.90 | 52.90 | 51.10 | 51.10 | 51.10 | 10,541 |
| Mar 21, 2025 | 52.60 | 52.90 | 52.40 | 52.40 | 52.40 | 9,019 |
| Mar 20, 2025 | 53.00 | 54.20 | 52.60 | 52.80 | 52.80 | 9,112 |
| Mar 19, 2025 | 54.10 | 54.10 | 53.00 | 53.00 | 53.00 | 8,250 |
| Mar 18, 2025 | 54.60 | 54.60 | 52.90 | 52.90 | 52.90 | 12,380 |
| Mar 17, 2025 | 54.80 | 55.90 | 54.00 | 54.00 | 54.00 | 9,220 |
| Mar 14, 2025 | 53.30 | 54.80 | 53.30 | 54.70 | 54.70 | 26,583 |
| Mar 13, 2025 | 54.60 | 54.90 | 53.60 | 53.90 | 53.90 | 6,110 |
| Mar 12, 2025 | 53.40 | 54.90 | 53.40 | 54.00 | 54.00 | 14,050 |
| Mar 11, 2025 | 54.00 | 54.70 | 52.30 | 54.70 | 54.70 | 26,103 |
| Mar 10, 2025 | 51.90 | 53.20 | 51.90 | 52.90 | 52.90 | 31,202 |
| Mar 7, 2025 | 51.10 | 51.90 | 51.00 | 51.90 | 51.90 | 26,050 |
| Mar 6, 2025 | 51.70 | 51.80 | 50.70 | 51.60 | 51.60 | 34,050 |
| Mar 5, 2025 | 51.80 | 51.90 | 51.00 | 51.70 | 51.70 | 40,000 |
| Mar 4, 2025 | 50.40 | 50.50 | 50.20 | 50.40 | 50.40 | 11,018 |
| Mar 3, 2025 | 49.95 | 51.80 | 49.95 | 51.20 | 51.20 | 43,124 |
| Feb 27, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 2,000 |
| Feb 26, 2025 | 51.80 | 51.90 | 49.95 | 50.50 | 50.50 | 22,000 |
| Feb 25, 2025 | 52.30 | 52.50 | 51.80 | 52.50 | 52.50 | 15,000 |
| Feb 24, 2025 | 54.10 | 54.10 | 52.60 | 53.50 | 53.50 | 5,191 |
| Feb 21, 2025 | 52.70 | 53.80 | 50.70 | 53.80 | 53.80 | 97,995 |
| Feb 20, 2025 | 50.00 | 52.40 | 49.00 | 52.00 | 52.00 | 108,100 |
| Feb 19, 2025 | 47.75 | 49.45 | 46.90 | 49.45 | 49.45 | 73,760 |
| Feb 18, 2025 | 46.90 | 46.95 | 46.05 | 46.95 | 46.95 | 62,007 |
| Feb 17, 2025 | 48.00 | 48.00 | 46.25 | 46.90 | 46.90 | 20,050 |
| Feb 14, 2025 | 47.40 | 48.65 | 46.45 | 48.15 | 48.15 | 30,018 |
| Feb 13, 2025 | 48.45 | 48.45 | 47.40 | 47.95 | 47.95 | 15,220 |
| Feb 12, 2025 | 48.55 | 49.00 | 47.55 | 47.55 | 47.55 | 15,209 |
| Feb 11, 2025 | 48.65 | 48.65 | 48.00 | 48.00 | 48.00 | 2,322 |
| Feb 10, 2025 | 48.90 | 48.90 | 47.75 | 47.75 | 47.75 | 2,220 |
| Feb 7, 2025 | 48.40 | 48.85 | 48.40 | 48.85 | 48.85 | 3,000 |
| Feb 6, 2025 | 49.25 | 49.25 | 48.45 | 49.10 | 49.10 | 16,240 |
| Feb 5, 2025 | 49.55 | 49.90 | 48.80 | 49.80 | 49.80 | 53,350 |
| Feb 4, 2025 | 50.20 | 50.20 | 48.45 | 49.00 | 49.00 | 21,353 |
| Feb 3, 2025 | 48.50 | 50.50 | 48.50 | 50.20 | 50.20 | 25,032 |
| Jan 22, 2025 | 50.20 | 50.40 | 49.40 | 50.40 | 50.40 | 37,316 |
| Jan 21, 2025 | 48.60 | 50.20 | 48.60 | 50.10 | 50.10 | 23,260 |
| Jan 20, 2025 | 48.55 | 50.00 | 48.55 | 50.00 | 50.00 | 13,766 |
| Jan 17, 2025 | 50.20 | 50.20 | 48.55 | 49.40 | 49.40 | 18,391 |
| Jan 16, 2025 | 49.50 | 50.50 | 49.00 | 50.20 | 50.20 | 14,588 |
| Jan 15, 2025 | 50.70 | 50.80 | 48.55 | 49.90 | 49.90 | 12,184 |
| Jan 14, 2025 | 49.00 | 50.00 | 48.85 | 50.00 | 50.00 | 31,920 |
| Jan 13, 2025 | 49.30 | 49.45 | 47.00 | 49.00 | 49.00 | 20,284 |
| Jan 10, 2025 | 49.50 | 49.70 | 49.05 | 49.45 | 49.45 | 28,282 |
| Jan 9, 2025 | 50.60 | 50.60 | 49.10 | 49.65 | 49.65 | 20,215 |
| Jan 8, 2025 | 48.40 | 50.80 | 48.35 | 50.40 | 50.40 | 81,409 |
| Jan 7, 2025 | 45.80 | 48.45 | 43.70 | 48.45 | 48.45 | 140,957 |
| Jan 6, 2025 | 48.00 | 48.00 | 45.80 | 45.80 | 45.80 | 5,141 |
| Jan 3, 2025 | 48.45 | 49.60 | 46.60 | 48.15 | 48.15 | 27,555 |
| Jan 2, 2025 | 50.80 | 50.80 | 49.45 | 49.55 | 49.55 | 22,423 |
| Dec 31, 2024 | 51.60 | 52.10 | 49.90 | 51.00 | 51.00 | 16,399 |
| Dec 30, 2024 | 51.10 | 52.00 | 51.00 | 51.40 | 51.40 | 29,109 |
| Dec 27, 2024 | 51.80 | 51.80 | 50.00 | 51.20 | 51.20 | 32,153 |
| Dec 26, 2024 | 52.00 | 52.00 | 50.00 | 50.50 | 50.50 | 5,045 |
| Dec 25, 2024 | 52.20 | 52.20 | 50.50 | 52.00 | 52.00 | 25,157 |
| Dec 24, 2024 | 53.00 | 53.90 | 51.40 | 52.20 | 52.20 | 37,583 |
| Dec 23, 2024 | 53.20 | 53.90 | 51.40 | 53.00 | 53.00 | 33,399 |
| Dec 20, 2024 | 52.90 | 53.20 | 51.50 | 53.10 | 53.10 | 27,728 |
| Dec 19, 2024 | 55.00 | 55.00 | 52.40 | 53.80 | 53.80 | 30,729 |
| Dec 18, 2024 | 56.50 | 56.60 | 54.50 | 55.10 | 55.10 | 24,489 |
| Dec 17, 2024 | 59.30 | 59.30 | 55.50 | 56.50 | 56.50 | 22,333 |
| Dec 16, 2024 | 59.20 | 59.30 | 58.90 | 59.30 | 59.30 | 30,649 |
| Dec 13, 2024 | 59.20 | 59.50 | 57.10 | 59.10 | 59.10 | 22,027 |
| Dec 12, 2024 | 58.10 | 59.30 | 58.00 | 58.90 | 58.90 | 26,227 |
| Dec 11, 2024 | 58.20 | 58.30 | 57.10 | 58.30 | 58.30 | 3,935 |
| Dec 10, 2024 | 58.90 | 58.90 | 57.10 | 58.20 | 58.20 | 5,509 |
| Dec 9, 2024 | 59.90 | 60.00 | 57.10 | 59.50 | 59.50 | 24,534 |
| Dec 6, 2024 | 58.30 | 59.90 | 58.20 | 59.90 | 59.90 | 31,175 |
| Dec 5, 2024 | 57.20 | 59.00 | 56.50 | 58.20 | 58.20 | 54,435 |
| Dec 4, 2024 | 56.10 | 57.40 | 56.10 | 56.80 | 56.80 | 29,335 |
| Dec 3, 2024 | 53.60 | 57.50 | 50.60 | 57.50 | 57.50 | 87,812 |
| Dec 2, 2024 | 57.70 | 60.00 | 53.20 | 53.20 | 53.20 | 80,199 |
| Nov 29, 2024 | 60.00 | 60.50 | 57.30 | 57.70 | 57.70 | 37,542 |
| Nov 28, 2024 | 62.70 | 62.80 | 60.10 | 61.00 | 61.00 | 44,165 |
| Nov 27, 2024 | 63.70 | 64.00 | 61.50 | 62.50 | 62.50 | 39,052 |
| Nov 26, 2024 | 63.40 | 64.20 | 63.00 | 63.80 | 63.80 | 60,239 |
| Nov 25, 2024 | 61.60 | 64.00 | 61.50 | 63.60 | 63.60 | 62,655 |
| Nov 22, 2024 | 61.10 | 61.70 | 60.00 | 61.40 | 61.40 | 84,075 |
| Nov 21, 2024 | 61.60 | 61.70 | 60.30 | 61.20 | 61.20 | 18,348 |
| Nov 20, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Nov 19, 2024 | 59.50 | 62.50 | 59.50 | 61.70 | 61.70 | 69,011 |
| Nov 18, 2024 | 58.80 | 59.40 | 58.40 | 59.10 | 59.10 | 46,654 |
| Nov 15, 2024 | 58.90 | 59.00 | 56.40 | 58.20 | 58.20 | 72,547 |
| Nov 14, 2024 | 59.90 | 60.20 | 57.60 | 59.20 | 59.20 | 50,594 |
| Nov 13, 2024 | 61.80 | 61.80 | 57.60 | 59.70 | 59.70 | 58,185 |
| Nov 12, 2024 | 63.80 | 63.80 | 60.80 | 61.20 | 61.20 | 28,526 |
| Nov 11, 2024 | 65.80 | 65.80 | 60.00 | 64.90 | 64.90 | 191,767 |
| Nov 8, 2024 | 67.80 | 67.80 | 65.20 | 65.20 | 65.20 | 71,330 |
| Nov 7, 2024 | 67.90 | 68.80 | 66.80 | 68.10 | 68.10 | 21,230 |
| Nov 6, 2024 | 67.50 | 67.50 | 63.90 | 67.00 | 67.00 | 110,580 |
| Nov 5, 2024 | 67.70 | 67.90 | 66.00 | 67.20 | 67.20 | 60,543 |
| Nov 4, 2024 | 67.30 | 68.70 | 65.20 | 67.50 | 67.50 | 102,934 |
| Nov 1, 2024 | 69.70 | 70.20 | 65.70 | 66.60 | 66.60 | 142,378 |
| Oct 30, 2024 | 70.70 | 71.00 | 69.60 | 70.30 | 70.30 | 145,468 |
| Oct 29, 2024 | 71.40 | 71.60 | 70.20 | 71.50 | 71.50 | 48,257 |
| Oct 28, 2024 | 72.00 | 72.30 | 70.50 | 72.20 | 72.20 | 17,853 |
| Oct 25, 2024 | 73.10 | 73.20 | 72.30 | 72.80 | 72.80 | 15,313 |
| Oct 24, 2024 | 72.80 | 73.20 | 71.80 | 72.40 | 72.40 | 411,289 |
| Oct 23, 2024 | 73.00 | 75.20 | 72.30 | 73.10 | 73.10 | 17,592 |
| Oct 22, 2024 | 72.40 | 75.30 | 72.30 | 73.20 | 73.20 | 53,940 |
| Oct 21, 2024 | 75.20 | 75.20 | 70.00 | 71.50 | 71.50 | 60,156 |
| Oct 18, 2024 | 74.30 | 74.70 | 73.70 | 74.60 | 74.60 | 5,600 |
| Oct 17, 2024 | 75.40 | 75.40 | 74.00 | 74.30 | 74.30 | 9,110 |
| Oct 16, 2024 | 74.40 | 75.20 | 74.20 | 74.90 | 74.90 | 16,276 |
| Oct 15, 2024 | 72.30 | 74.40 | 72.30 | 73.90 | 73.90 | 6,538 |
| Oct 14, 2024 | 72.50 | 75.20 | 72.50 | 74.80 | 74.80 | 2,877 |
| Oct 11, 2024 | 73.50 | 74.00 | 72.70 | 72.70 | 72.70 | 29,771 |
| Oct 9, 2024 | 75.90 | 75.90 | 72.20 | 73.50 | 73.50 | 130,483 |
| Oct 8, 2024 | 76.90 | 77.20 | 75.90 | 77.10 | 77.10 | 26,328 |
| Oct 7, 2024 | 79.90 | 79.90 | 76.70 | 79.20 | 79.20 | 28,726 |
| Oct 4, 2024 | 79.50 | 81.10 | 78.20 | 79.40 | 79.40 | 33,755 |
| Oct 1, 2024 | 82.30 | 85.80 | 79.70 | 81.10 | 81.10 | 116,016 |
| Sep 30, 2024 | 82.70 | 83.40 | 81.00 | 82.50 | 82.50 | 148,386 |
| Sep 27, 2024 | 78.30 | 89.10 | 78.30 | 82.90 | 82.90 | 667,206 |
| Sep 26, 2024 | 79.50 | 79.50 | 77.50 | 77.80 | 77.80 | 160,556 |
| Sep 25, 2024 | 78.20 | 78.20 | 76.10 | 77.70 | 77.70 | 22,012 |
| Sep 24, 2024 | 76.10 | 78.40 | 76.10 | 77.90 | 77.90 | 37,062 |
| Sep 23, 2024 | 78.30 | 78.50 | 76.00 | 76.70 | 76.70 | 48,597 |
| Sep 20, 2024 | 78.30 | 80.10 | 75.20 | 78.30 | 78.30 | 48,763 |
| Sep 19, 2024 | 75.00 | 80.00 | 75.00 | 78.30 | 78.30 | 138,165 |
| Sep 18, 2024 | 72.50 | 74.20 | 72.30 | 73.00 | 73.00 | 37,273 |
| Sep 16, 2024 | 73.80 | 74.10 | 72.20 | 72.90 | 72.90 | 19,253 |
| Sep 13, 2024 | 73.80 | 73.80 | 70.60 | 73.10 | 73.10 | 30,004 |
| Sep 12, 2024 | 73.90 | 74.80 | 73.40 | 73.90 | 73.90 | 25,949 |
| Sep 11, 2024 | 67.60 | 73.70 | 67.60 | 73.10 | 73.10 | 74,399 |
| Sep 10, 2024 | 70.00 | 71.10 | 67.60 | 70.10 | 70.10 | 27,568 |
| Sep 9, 2024 | 70.30 | 72.60 | 70.00 | 70.30 | 70.30 | 28,457 |
| Sep 6, 2024 | 73.00 | 74.00 | 71.10 | 72.00 | 72.00 | 33,756 |
| Sep 5, 2024 | 73.10 | 73.50 | 72.60 | 73.10 | 73.10 | 22,006 |
| Sep 4, 2024 | 75.10 | 75.20 | 72.30 | 73.10 | 73.10 | 168,085 |
| Sep 3, 2024 | 75.50 | 76.60 | 75.20 | 75.50 | 75.50 | 11,258 |
| Sep 2, 2024 | 75.60 | 78.30 | 75.60 | 76.00 | 76.00 | 21,407 |
| Aug 30, 2024 | 78.30 | 78.40 | 75.60 | 77.20 | 77.20 | 15,607 |
| Aug 29, 2024 | 79.20 | 79.20 | 75.00 | 77.00 | 77.00 | 62,848 |
| Aug 28, 2024 | 79.80 | 79.80 | 77.20 | 77.90 | 77.90 | 135,562 |
| Aug 27, 2024 | 79.00 | 80.30 | 77.30 | 78.00 | 78.00 | 38,871 |
| Aug 26, 2024 | 80.20 | 80.90 | 79.00 | 79.70 | 79.70 | 52,005 |
| Aug 23, 2024 | 79.00 | 80.70 | 79.00 | 79.90 | 79.90 | 17,164 |
| Aug 22, 2024 | 80.30 | 81.90 | 79.20 | 79.70 | 79.70 | 51,767 |
| Aug 21, 2024 | 79.20 | 79.90 | 76.90 | 79.40 | 79.40 | 60,990 |
| Aug 20, 2024 | 83.60 | 84.00 | 78.70 | 80.10 | 80.10 | 197,714 |
| Aug 19, 2024 | 79.50 | 84.60 | 77.90 | 82.20 | 82.20 | 226,939 |
| Aug 16, 2024 | 75.30 | 79.80 | 74.90 | 78.20 | 78.20 | 252,765 |
| Aug 15, 2024 | 80.50 | 81.20 | 75.00 | 76.20 | 76.20 | 176,685 |
| Aug 14, 2024 | 76.10 | 84.20 | 72.60 | 82.10 | 82.10 | 291,951 |
| Aug 13, 2024 | 70.50 | 78.10 | 70.50 | 78.10 | 78.10 | 100,522 |
| Aug 12, 2024 | 70.80 | 72.20 | 70.60 | 71.20 | 71.20 | 18,982 |
| Aug 9, 2024 | 70.70 | 72.20 | 70.70 | 71.90 | 71.90 | 35,617 |
| Aug 8, 2024 | 68.40 | 71.50 | 64.10 | 69.50 | 69.50 | 173,411 |
| Aug 7, 2024 | 66.00 | 71.40 | 65.30 | 70.00 | 70.00 | 105,525 |
| Aug 6, 2024 | 65.10 | 66.00 | 60.00 | 64.00 | 64.00 | 93,984 |
| Aug 5, 2024 | 74.10 | 76.60 | 66.00 | 66.30 | 66.30 | 134,950 |
| Aug 2, 2024 | 78.20 | 78.30 | 75.70 | 76.50 | 76.50 | 79,026 |
| Aug 1, 2024 | 80.60 | 80.60 | 76.80 | 77.40 | 77.40 | 69,952 |
| Jul 31, 2024 | 78.70 | 80.30 | 76.70 | 78.60 | 78.60 | 83,543 |
| Jul 30, 2024 | 76.30 | 79.90 | 75.10 | 77.00 | 77.00 | 165,204 |
| Jul 29, 2024 | 79.00 | 80.90 | 77.20 | 78.40 | 78.40 | 148,064 |
| Jul 26, 2024 | 88.00 | 88.00 | 73.80 | 80.80 | 80.80 | 404,518 |
| Jul 23, 2024 | 96.10 | 98.50 | 86.40 | 88.10 | 88.10 | 628,657 |
| Jul 22, 2024 | 100.00 | 106.50 | 92.10 | 99.50 | 99.50 | 815,544 |
| Jul 19, 2024 | 90.00 | 120.00 | 85.60 | 98.80 | 98.80 | 1,823,483 |
Related Tickers
4582.TWO Hengs Technology Co., Ltd.
18.50
+11.45%
6692.TWO Acmepoint Energy Services Co.,LTD
36.65
+0.14%
3691.TWO Giga Solar Materials Corp.
63.30
+0.64%
3686.TW Danen Technology Corporation
16.40
+0.61%
6477.TW ANJI Technology Co., Ltd.
29.80
+0.68%
4949.TW Win Win Precision Technology Co., Ltd.
52.30
+9.99%
6244.TWO Motech Industries Inc.
19.00
+0.80%
3576.TW United Renewable Energy Co., Ltd.
8.45
-0.59%
4934.TW Tainergy Tech Co., Ltd.
9.95
+1.22%
6443.TW TSEC Corporation
15.80
+3.95%