We Can Medicines Co., Ltd. (6929.TWO)

Compare

37.00

-0.80

(-2.12%)

At close: 1:24:58 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	38.00	38.00	37.00	37.00	37.00	32,043
Jan 14, 2025	37.55	38.80	37.50	37.80	37.80	16,031
Jan 13, 2025	37.05	37.55	37.05	37.55	37.55	17,045
Jan 10, 2025	38.00	38.00	37.05	37.05	37.05	13,053
Jan 9, 2025	37.60	38.15	37.60	38.00	38.00	22,731
Jan 8, 2025	38.00	38.10	37.55	37.55	37.55	9,052
Jan 7, 2025	37.65	40.50	37.65	38.30	38.30	21,761
Jan 6, 2025	37.60	37.75	37.50	37.65	37.65	22,970
Jan 3, 2025	38.90	39.95	38.80	38.90	38.90	17,109
Jan 2, 2025	38.90	39.00	38.90	38.95	38.95	13,103
Dec 31, 2024	39.20	39.20	38.65	38.65	38.65	23,091
Dec 30, 2024	40.90	40.90	38.70	39.60	39.60	30,641
Dec 27, 2024	40.90	42.90	40.50	41.50	41.50	108,209
Dec 26, 2024	37.50	40.90	37.50	40.90	40.90	90,145
Dec 25, 2024	37.50	37.50	37.20	37.20	37.20	7,080
Dec 24, 2024	37.00	37.45	37.00	37.45	37.45	8,116
Dec 23, 2024	37.55	37.55	37.00	37.00	37.00	12,092
Dec 20, 2024	37.70	37.80	37.55	37.55	37.55	8,029
Dec 19, 2024	37.50	37.50	37.50	37.50	37.50	9,000
Dec 18, 2024	37.35	37.50	37.30	37.50	37.50	27,125
Dec 17, 2024	37.50	37.55	37.50	37.50	37.50	14,298
Dec 16, 2024	37.60	37.60	37.50	37.50	37.50	23,232
Dec 13, 2024	37.80	38.00	37.50	37.55	37.55	42,555
Dec 12, 2024	38.10	38.10	37.85	38.00	38.00	15,253
Dec 11, 2024	38.10	38.10	37.90	38.10	38.10	11,241
Dec 10, 2024	38.50	38.70	38.50	38.70	38.70	5,056
Dec 9, 2024	38.10	38.50	38.05	38.30	38.30	16,167
Dec 6, 2024	38.20	38.50	37.90	38.50	38.50	13,438
Dec 5, 2024	39.20	39.20	38.10	38.10	38.10	22,770
Dec 4, 2024	39.00	39.20	39.00	39.00	39.00	28,263
Dec 3, 2024	39.10	39.30	39.10	39.30	39.30	4,710
Dec 2, 2024	39.70	40.00	39.70	39.70	39.70	9,108
Nov 29, 2024	38.95	40.30	38.95	39.70	39.70	47,090
Nov 28, 2024	39.50	39.50	37.75	38.95	38.95	40,148
Nov 27, 2024	39.50	39.70	39.50	39.50	39.50	14,540
Nov 26, 2024	39.50	39.50	39.20	39.45	39.45	18,601
Nov 25, 2024	39.30	40.00	39.30	39.65	39.65	12,169
Nov 22, 2024	39.10	39.50	39.10	39.50	39.50	5,113
Nov 21, 2024	39.10	39.30	39.10	39.10	39.10	17,465
Nov 20, 2024	39.10	39.40	39.10	39.10	39.10	14,270
Nov 19, 2024	39.35	39.70	39.10	39.70	39.70	29,355
Nov 18, 2024	40.30	40.30	39.80	39.80	39.80	23,952
Nov 15, 2024	40.70	40.90	40.40	40.40	40.40	20,680
Nov 14, 2024	41.15	41.15	40.70	40.70	40.70	33,168
Nov 13, 2024	41.60	41.75	41.30	41.40	41.40	22,750
Nov 12, 2024	41.10	41.55	41.05	41.50	41.50	23,177
Nov 11, 2024	41.05	41.50	41.05	41.30	41.30	23,016
Nov 8, 2024	42.00	42.55	42.00	42.00	42.00	12,233
Nov 7, 2024	41.75	42.00	41.70	41.70	41.70	9,576
Nov 6, 2024	42.50	42.50	41.50	41.65	41.65	102,189
Nov 5, 2024	43.00	43.00	42.90	43.00	43.00	27,051
Nov 4, 2024	43.10	43.40	42.90	42.95	42.95	56,051
Nov 1, 2024	43.35	43.50	43.10	43.10	43.10	14,002
Oct 30, 2024	42.95	43.40	42.90	43.40	43.40	31,080
Oct 29, 2024	43.30	43.30	43.00	43.30	43.30	48,527
Oct 28, 2024	43.00	43.50	43.00	43.35	43.35	21,009
Oct 25, 2024	43.90	43.90	43.25	43.25	43.25	13,117
Oct 24, 2024	44.10	44.10	43.35	43.35	43.35	26,117
Oct 23, 2024	43.80	44.10	43.80	44.10	44.10	19,431
Oct 22, 2024	44.50	44.50	44.00	44.00	44.00	19,588
Oct 21, 2024	45.70	45.70	44.00	44.20	44.20	23,704
Oct 18, 2024	44.00	45.00	44.00	44.20	44.20	45,203
Oct 17, 2024	43.65	44.00	43.65	44.00	44.00	34,520
Oct 16, 2024	44.60	44.60	43.60	43.90	43.90	45,823
Oct 15, 2024	44.60	45.20	44.60	44.60	44.60	31,423
Oct 14, 2024	46.10	46.10	44.75	44.90	44.90	14,293
Oct 11, 2024	44.70	45.40	44.70	45.05	45.05	14,451
Oct 9, 2024	45.35	45.35	44.80	44.90	44.90	35,825
Oct 8, 2024	45.15	46.50	45.15	45.50	45.50	24,697
Oct 7, 2024	45.10	45.45	45.10	45.20	45.20	23,255
Oct 4, 2024	46.00	46.15	45.70	46.15	46.15	25,484
Oct 1, 2024	46.30	46.50	45.70	46.50	46.50	16,207
Sep 30, 2024	45.10	46.50	45.10	46.30	46.30	33,010
Sep 27, 2024	46.30	46.70	45.80	46.65	46.65	33,655
Sep 26, 2024	46.75	47.00	46.30	46.30	46.30	28,328
Sep 25, 2024	48.90	48.90	46.10	46.55	46.55	67,555
Sep 24, 2024	44.90	47.90	44.90	47.90	47.90	113,642
Sep 23, 2024	45.05	45.05	44.50	44.90	44.90	47,157
Sep 20, 2024	45.45	45.85	45.05	45.05	45.05	56,269
Sep 19, 2024	45.95	45.95	45.10	45.40	45.40	73,270
Sep 18, 2024	46.50	47.00	44.90	46.30	46.30	267,683
Sep 16, 2024	49.70	50.30	49.70	49.80	49.80	10,910
Sep 13, 2024	51.10	51.10	49.70	49.70	49.70	10,570
Sep 12, 2024	49.10	50.00	49.10	50.00	50.00	8,062
Sep 11, 2024	48.00	48.95	48.00	48.95	48.95	22,134
Sep 10, 2024	48.40	48.80	48.35	48.40	48.40	15,427
Sep 9, 2024	49.00	49.00	48.20	48.20	48.20	27,180
Sep 6, 2024	52.10	52.10	49.05	49.95	49.95	58,372
Sep 5, 2024	54.00	54.10	52.80	52.80	52.80	26,345
Sep 4, 2024	55.00	55.00	54.10	54.10	54.10	20,092
Sep 3, 2024	56.00	56.40	55.80	56.00	56.00	14,216
Sep 2, 2024	56.50	56.50	56.00	56.00	56.00	7,630
Aug 30, 2024	57.00	57.00	56.50	56.50	56.50	16,876
Aug 29, 2024	57.80	57.80	57.00	57.00	57.00	20,194
Aug 28, 2024	58.00	58.00	57.80	57.80	57.80	6,218
Aug 27, 2024	58.50	58.50	58.50	58.50	58.50	3,141
Aug 26, 2024	58.50	58.60	58.30	58.50	58.50	8,026
Aug 23, 2024	58.30	58.50	58.30	58.50	58.50	10,439
Aug 22, 2024	59.60	59.60	58.20	58.30	58.30	31,033
Aug 21, 2024	59.60	59.70	59.60	59.60	59.60	7,502
Aug 20, 2024	60.10	60.10	59.80	59.80	59.80	17,724
Aug 19, 2024	60.10	60.90	60.00	60.90	60.90	7,075
Aug 16, 2024	60.10	60.90	60.10	60.90	60.90	2,388
Aug 15, 2024	61.20	61.30	59.10	60.90	60.90	9,015
Aug 14, 2024	58.70	61.30	58.70	61.30	61.30	2,228
Aug 12, 2024	61.20	61.30	61.20	61.30	61.30	5,141
Aug 9, 2024	62.00	62.00	60.00	61.80	61.80	26,532
Aug 7, 2024	61.00	64.60	61.00	62.10	62.10	6,240
Aug 6, 2024	60.50	61.00	58.10	61.00	61.00	39,152
Aug 5, 2024	65.00	65.00	59.00	62.30	62.30	57,589
Aug 2, 2024	66.00	66.60	65.50	65.50	65.50	14,582
Aug 1, 2024	0.27 Dividend
Aug 1, 2024	64.50	66.30	64.50	66.30	66.30	8,886
Jul 31, 2024	65.10	65.80	65.00	65.80	65.53	17,452
Jul 30, 2024	65.80	66.00	65.80	66.00	65.73	3,369
Jul 29, 2024	66.40	66.40	66.00	66.00	65.73	8,001
Jul 26, 2024	67.00	67.00	65.00	66.60	66.33	26,638
Jul 23, 2024	67.70	67.70	67.60	67.60	67.32	5,238
Jul 22, 2024	67.80	67.80	67.50	67.60	67.32	15,949
Jul 19, 2024	67.10	69.00	67.10	69.00	68.72	29,030
Jul 18, 2024	67.30	67.40	67.30	67.30	67.02	14,562
Jul 17, 2024	69.40	69.40	68.00	68.10	67.82	11,371
Jul 16, 2024	67.30	69.40	67.20	68.70	68.42	16,211
Jul 15, 2024	67.50	67.50	67.00	67.20	66.92	15,194
Jul 12, 2024	68.90	68.90	67.60	67.70	67.42	19,475
Jul 11, 2024	67.90	68.60	67.60	68.60	68.32	25,828
Jul 10, 2024	69.40	69.40	69.00	69.20	68.91	5,796
Jul 9, 2024	70.10	70.10	69.40	69.40	69.11	12,776
Jul 8, 2024	69.50	70.30	69.50	70.00	69.71	43,690
Jul 5, 2024	68.30	69.30	68.30	69.10	68.82	24,129
Jul 4, 2024	68.00	68.50	67.60	68.40	68.12	9,150
Jul 3, 2024	67.60	68.00	67.60	68.00	67.72	8,186
Jul 2, 2024	68.20	68.20	67.60	67.60	67.32	7,076
Jul 1, 2024	69.50	69.50	68.30	68.30	68.02	13,817
Jun 28, 2024	69.50	69.60	69.30	69.50	69.21	6,440
Jun 27, 2024	70.00	70.90	69.80	70.00	69.71	16,817
Jun 26, 2024	67.70	70.00	67.70	70.00	69.71	27,156
Jun 25, 2024	67.50	67.70	67.00	67.70	67.42	17,266
Jun 24, 2024	68.80	68.80	67.40	67.50	67.22	48,211
Jun 21, 2024	69.10	69.10	68.70	68.80	68.52	18,934
Jun 20, 2024	70.00	70.00	68.80	69.00	68.72	62,542
Jun 19, 2024	70.10	70.40	69.90	69.90	69.61	34,532
Jun 18, 2024	70.50	70.50	70.00	70.20	69.91	18,358
Jun 17, 2024	70.00	70.50	70.00	70.50	70.21	21,071
Jun 14, 2024	70.50	70.50	70.00	70.50	70.21	23,524
Jun 13, 2024	71.10	71.10	70.70	70.90	70.61	25,103
Jun 12, 2024	72.50	72.50	71.10	71.10	70.81	10,732
Jun 11, 2024	72.20	72.20	71.50	71.50	71.21	11,520
Jun 7, 2024	72.50	72.50	72.20	72.30	72.00	33,150
Jun 6, 2024	72.50	72.70	72.10	72.50	72.20	18,241
Jun 5, 2024	72.50	72.50	71.70	72.50	72.20	53,184
Jun 4, 2024	72.40	72.50	71.80	72.50	72.20	17,054
Jun 3, 2024	72.00	72.50	71.40	72.40	72.10	20,668
May 31, 2024	72.00	72.40	72.00	72.00	71.70	8,345
May 30, 2024	71.80	72.00	71.60	72.00	71.70	34,506
May 29, 2024	71.40	71.60	70.40	71.60	71.31	87,568
May 28, 2024	71.10	71.80	71.00	71.40	71.11	19,843
May 27, 2024	71.60	72.00	71.00	71.40	71.11	34,977
May 24, 2024	71.50	71.90	71.50	71.50	71.21	7,512
May 23, 2024	71.90	71.90	71.40	71.50	71.21	24,651
May 22, 2024	72.30	72.30	71.80	71.90	71.60	8,248
May 21, 2024	72.30	72.40	71.50	72.30	72.00	23,103
May 20, 2024	72.00	72.90	72.00	72.30	72.00	35,547
May 17, 2024	71.40	72.20	71.40	71.80	71.50	28,304
May 16, 2024	71.30	71.50	71.20	71.40	71.11	26,750
May 15, 2024	71.70	72.40	71.50	71.50	71.21	44,575
May 14, 2024	73.00	73.00	71.60	71.60	71.31	32,189
May 13, 2024	72.50	73.00	71.20	71.60	71.31	62,412
May 10, 2024	71.80	72.60	71.70	72.50	72.20	29,131
May 9, 2024	72.50	72.60	71.80	71.80	71.50	16,150
May 8, 2024	72.80	73.00	71.90	71.90	71.60	35,636
May 7, 2024	71.60	73.00	71.40	72.10	71.80	19,671
May 6, 2024	71.60	72.30	71.40	71.70	71.40	34,455
May 3, 2024	72.60	73.50	72.00	72.60	72.30	12,331
May 2, 2024	71.80	74.20	71.80	74.20	73.89	20,952
Apr 30, 2024	72.00	73.00	72.00	72.00	71.70	18,201
Apr 29, 2024	72.00	72.10	71.10	72.00	71.70	69,548
Apr 26, 2024	72.10	72.10	71.30	72.00	71.70	59,853
Apr 25, 2024	73.00	73.10	71.50	72.00	71.70	19,396
Apr 24, 2024	72.90	73.10	72.90	73.10	72.80	22,460
Apr 23, 2024	72.00	72.90	72.00	72.90	72.60	17,693
Apr 22, 2024	74.50	74.50	71.50	71.50	71.21	56,021
Apr 19, 2024	77.30	77.50	73.50	75.00	74.69	49,957
Apr 18, 2024	77.00	77.50	75.00	77.10	76.78	55,876
Apr 17, 2024	77.50	78.10	76.70	77.00	76.68	41,573
Apr 16, 2024	77.00	77.30	75.20	76.50	76.18	73,365
Apr 15, 2024	79.80	80.50	76.10	78.90	78.58	133,117
Apr 12, 2024	75.30	79.60	75.30	79.60	79.27	258,638
Apr 11, 2024	75.00	75.50	74.00	75.20	74.89	166,811
Apr 10, 2024	71.60	75.90	71.60	74.40	74.09	243,287
Apr 9, 2024	72.00	72.20	71.10	71.50	71.21	116,836
Apr 8, 2024	76.90	76.90	73.00	73.30	73.00	155,523
Apr 3, 2024	77.90	79.00	75.00	77.00	76.68	225,188
Apr 2, 2024	78.90	79.20	77.70	77.90	77.58	261,641
Apr 1, 2024	79.80	80.80	78.50	79.10	78.77	211,028
Mar 29, 2024	84.90	85.00	79.80	79.90	79.57	664,495
Mar 28, 2024	86.00	86.00	80.00	83.00	82.66	1,064,322
Mar 27, 2024	102.00	102.50	99.50	100.50	100.09	33,810
Mar 26, 2024	103.00	104.00	98.80	102.00	101.58	40,739
Mar 25, 2024	105.50	107.50	105.00	105.50	105.07	8,627
Mar 22, 2024	109.00	109.50	105.50	107.00	106.56	12,825
Mar 21, 2024	109.00	112.00	107.50	107.50	107.06	37,080
Mar 20, 2024	110.50	113.00	109.50	110.00	109.55	8,220
Mar 19, 2024	109.00	112.50	109.00	110.00	109.55	37,331
Mar 18, 2024	103.00	115.50	103.00	110.00	109.55	42,809
Mar 15, 2024	99.50	103.00	99.40	103.00	102.58	15,082
Mar 14, 2024	98.80	99.50	97.80	98.80	98.39	6,023
Mar 13, 2024	100.50	100.50	98.90	99.50	99.09	11,507
Mar 12, 2024	103.00	104.00	99.60	100.50	100.09	29,177
Mar 11, 2024	108.00	108.00	104.00	104.50	104.07	12,025
Mar 8, 2024	112.50	112.50	108.00	108.50	108.05	7,387
Mar 7, 2024	110.00	112.00	107.50	108.50	108.05	19,962
Mar 6, 2024	112.50	112.50	107.50	108.00	107.56	22,238
Mar 5, 2024	114.50	115.00	108.50	110.00	109.55	27,068
Mar 4, 2024	114.00	116.50	109.00	116.00	115.52	49,406
Mar 1, 2024	104.00	117.50	104.00	116.00	115.52	100,282
Feb 29, 2024	98.70	109.00	98.40	109.00	108.55	32,467
Feb 27, 2024	95.70	99.00	95.70	96.00	95.60	5,471
Feb 26, 2024	99.00	99.00	96.70	97.00	96.60	9,311
Feb 23, 2024	99.00	99.00	96.70	98.00	97.60	8,548
Feb 22, 2024	99.00	99.00	99.00	99.00	98.59	2,070
Feb 21, 2024	99.50	99.50	97.00	97.50	97.10	2,530
Feb 20, 2024	97.10	99.50	97.00	99.50	99.09	6,166
Feb 19, 2024	97.10	99.50	97.10	99.50	99.09	2,033
Feb 16, 2024	97.00	99.00	97.00	99.00	98.59	451
Feb 15, 2024	99.00	100.00	99.00	100.00	99.59	6,861
Feb 5, 2024	98.00	99.00	98.00	99.00	98.59	3,259
Feb 2, 2024	100.50	100.50	99.00	99.50	99.09	2,741
Feb 1, 2024	99.00	99.00	99.00	99.00	98.59	200
Jan 31, 2024	99.20	99.40	99.00	99.00	98.59	6,373
Jan 30, 2024	99.20	99.20	99.20	99.20	98.79	169
Jan 29, 2024	98.90	98.90	98.50	98.80	98.39	3,342
Jan 26, 2024	98.90	98.90	98.90	98.90	98.49	31
Jan 25, 2024	98.90	98.90	98.90	98.90	98.49	1
Jan 24, 2024	95.70	95.70	94.90	94.90	94.51	5,002
Jan 23, 2024	93.50	96.50	93.50	95.50	95.11	7,636
Jan 22, 2024	97.50	97.50	96.00	96.50	96.10	3,233
Jan 19, 2024	97.00	97.00	93.50	97.00	96.60	4,257
Jan 18, 2024	97.00	97.00	97.00	97.00	96.60	1
Jan 17, 2024	97.00	97.00	97.00	97.00	96.60	1
Jan 16, 2024	94.10	94.50	94.10	94.50	94.11	4,395
Jan 15, 2024	97.00	97.00	97.00	97.00	96.60	171

4109.TWO Jia Jie Biomedical Co., Ltd.

21.95

-4.57%

6578.TWO DaBomb Protein Biotech Corp.

17.75

+0.28%

6968.TWO Wonder Pets Enterprises Corporation

58.50

+0.69%

4128.TWO Microbio Co., Ltd.

30.60

-0.81%

1225.TW Formosa Oilseed Processing Co., Ltd.

47.55

-1.76%

1218.TW Taisun Enterprise Co., Ltd.

19.05

+0.26%

910322.TW Tingyi (Cayman Islands) Holding Corp.

23.30

+1.08%

1294.TWO Hantech Bio-Technology Co., Ltd.

96.00

-0.41%

1233.TW Ten Ren Tea Co., Ltd.

30.00

+0.50%

1219.TW Fwusow Industry Co., Ltd.

14.30

+1.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

We Can Medicines Co., Ltd. (6929.TWO)

Related Tickers