Taipei Exchange - Delayed Quote TWD
Texture Maker Enterprise Co., Ltd (6963.TWO)
39.50
+0.65
+(1.67%)
At close: May 29 at 11:46:18 AM 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 |
|---|---|---|---|---|---|---|
| May 29, 2025 | 39.00 | 39.50 | 38.95 | 39.50 | 39.50 | 5,000 |
| May 28, 2025 | 39.15 | 39.15 | 38.85 | 38.85 | 38.85 | 6,040 |
| May 27, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 40 |
| May 26, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 20 |
| May 19, 2025 | 39.60 | 39.65 | 39.60 | 39.65 | 39.65 | 6,000 |
| May 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1,118 |
| May 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1,024 |
| May 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 30 |
| May 13, 2025 | 39.25 | 39.65 | 39.00 | 39.00 | 39.00 | 18,133 |
| May 9, 2025 | 38.35 | 38.60 | 37.50 | 38.15 | 38.15 | 12,000 |
| May 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2,000 |
| May 7, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2 |
| May 6, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2,000 |
| May 2, 2025 | 37.20 | 38.20 | 37.05 | 37.05 | 37.05 | 8,510 |
| Apr 30, 2025 | 36.90 | 37.05 | 36.90 | 37.05 | 37.05 | 9,000 |
| Apr 29, 2025 | 36.90 | 36.90 | 36.40 | 36.40 | 36.40 | 1,040 |
| Apr 28, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 4,038 |
| Apr 25, 2025 | 38.35 | 38.35 | 36.65 | 37.05 | 37.05 | 26,768 |
| Apr 24, 2025 | 38.30 | 38.40 | 37.20 | 38.40 | 38.40 | 3,034 |
| Apr 23, 2025 | 39.50 | 39.50 | 37.60 | 38.30 | 38.30 | 17,590 |
| Apr 22, 2025 | 37.00 | 39.50 | 37.00 | 39.50 | 39.50 | 25,060 |
| Apr 21, 2025 | 38.30 | 38.30 | 36.40 | 37.00 | 37.00 | 5,072 |
| Apr 18, 2025 | 37.85 | 38.30 | 37.50 | 38.30 | 38.30 | 7,351 |
| Apr 17, 2025 | 36.10 | 37.75 | 36.10 | 37.75 | 37.75 | 16,010 |
| Apr 16, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 10 |
| Apr 15, 2025 | 35.75 | 36.10 | 35.75 | 36.10 | 36.10 | 5,173 |
| Apr 14, 2025 | 35.70 | 35.75 | 35.70 | 35.75 | 35.75 | 18 |
| Apr 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 10 |
| Apr 10, 2025 | 34.35 | 35.75 | 34.35 | 35.75 | 35.75 | 10,230 |
| Apr 9, 2025 | 35.90 | 35.95 | 33.35 | 34.35 | 34.35 | 13,180 |
| Apr 8, 2025 | 35.50 | 35.80 | 35.50 | 35.80 | 35.80 | 9,519 |
| Apr 7, 2025 | 36.45 | 38.00 | 35.15 | 35.50 | 35.50 | 27,612 |
| Apr 2, 2025 | 39.95 | 40.00 | 39.95 | 40.00 | 40.00 | 1,016 |
| Apr 1, 2025 | 39.95 | 39.95 | 38.05 | 38.05 | 38.05 | 3,062 |
| Mar 31, 2025 | 39.50 | 40.00 | 38.90 | 40.00 | 40.00 | 4,002 |
| Mar 28, 2025 | 40.95 | 40.95 | 39.50 | 40.90 | 40.90 | 1,659 |
| Mar 27, 2025 | 40.95 | 40.95 | 39.55 | 40.95 | 40.95 | 2,051 |
| Mar 26, 2025 | 41.00 | 41.00 | 39.70 | 41.00 | 41.00 | 6,030 |
| Mar 25, 2025 | 41.15 | 41.15 | 39.60 | 41.00 | 41.00 | 10,030 |
| Mar 24, 2025 | 41.40 | 41.40 | 39.45 | 41.15 | 41.15 | 17,090 |
| Mar 21, 2025 | 41.55 | 43.00 | 40.00 | 41.45 | 41.45 | 50,171 |
| Mar 20, 2025 | 39.80 | 41.05 | 39.80 | 41.05 | 41.05 | 18,681 |
| Mar 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1,000 |
| Mar 17, 2025 | 38.05 | 38.50 | 38.05 | 38.50 | 38.50 | 2,697 |
| Mar 14, 2025 | 38.05 | 38.20 | 38.05 | 38.20 | 38.20 | 6,000 |
| Mar 13, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 1,008 |
| Mar 12, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 3,000 |
| Mar 11, 2025 | 40.75 | 40.75 | 38.10 | 39.20 | 39.20 | 15,100 |
| Mar 10, 2025 | 43.30 | 43.30 | 40.75 | 40.75 | 40.75 | 42,176 |
| Mar 7, 2025 | 42.35 | 44.80 | 42.35 | 43.50 | 43.50 | 72,547 |
| Mar 6, 2025 | 38.70 | 42.55 | 38.70 | 42.35 | 42.35 | 42,583 |
| Mar 5, 2025 | 38.50 | 38.60 | 37.50 | 38.30 | 38.30 | 10,124 |
| Mar 4, 2025 | 38.60 | 38.60 | 36.70 | 38.50 | 38.50 | 25,030 |
| Mar 3, 2025 | 34.80 | 40.00 | 34.80 | 38.50 | 38.50 | 53,474 |
| Feb 27, 2025 | 34.75 | 34.80 | 34.75 | 34.80 | 34.80 | 2,100 |
| Feb 26, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1 |
| Feb 21, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 3,000 |
| Feb 17, 2025 | 34.80 | 34.80 | 33.20 | 33.50 | 33.50 | 7,001 |
| Feb 14, 2025 | 33.15 | 33.95 | 33.15 | 33.95 | 33.95 | 2,633 |
| Feb 13, 2025 | 34.00 | 34.70 | 33.10 | 34.70 | 34.70 | 4,375 |
| Feb 12, 2025 | 34.70 | 34.70 | 33.10 | 33.30 | 33.30 | 3,053 |
| Feb 11, 2025 | 32.35 | 34.70 | 32.35 | 33.90 | 33.90 | 14,574 |
| Feb 10, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1 |
| Feb 7, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 17 |
| Feb 6, 2025 | 32.55 | 33.90 | 32.50 | 33.90 | 33.90 | 1,348 |
| Feb 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1 |
| Feb 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1 |
| Jan 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9 |
| Jan 20, 2025 | 32.85 | 33.00 | 32.80 | 33.00 | 33.00 | 11,150 |
| Jan 17, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 2,002 |
| Jan 15, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 51 |
| Jan 13, 2025 | 34.20 | 34.25 | 34.20 | 34.25 | 34.25 | 9,300 |
| Jan 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 100 |
| Jan 6, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 800 |
| Jan 3, 2025 | 32.95 | 34.30 | 32.95 | 32.95 | 32.95 | 2,020 |
| Jan 2, 2025 | 34.60 | 34.60 | 33.10 | 33.10 | 33.10 | 3,468 |
| Dec 31, 2024 | 34.90 | 34.90 | 33.75 | 34.00 | 34.00 | 6,015 |
| Dec 30, 2024 | 34.15 | 34.60 | 34.00 | 34.00 | 34.00 | 5,010 |
| Dec 27, 2024 | 34.75 | 35.10 | 34.75 | 35.10 | 35.10 | 10 |
| Dec 26, 2024 | 34.10 | 35.15 | 34.00 | 34.00 | 34.00 | 5,041 |
| Dec 24, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 100 |
| Dec 23, 2024 | 36.10 | 36.10 | 35.15 | 35.15 | 35.15 | 3,132 |
| Dec 20, 2024 | 37.10 | 37.10 | 36.10 | 36.10 | 36.10 | 6,300 |
| Dec 19, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1,000 |
| Dec 17, 2024 | 37.05 | 37.20 | 36.25 | 37.20 | 37.20 | 2,325 |
| Dec 16, 2024 | 37.10 | 38.00 | 37.05 | 38.00 | 38.00 | 5,020 |
| Dec 13, 2024 | 38.20 | 39.00 | 38.10 | 38.10 | 38.10 | 4,972 |
| Dec 12, 2024 | 39.70 | 39.70 | 38.25 | 39.00 | 39.00 | 10,104 |
| Dec 11, 2024 | 40.20 | 40.20 | 39.80 | 39.85 | 39.85 | 6,500 |
| Dec 10, 2024 | 41.55 | 41.55 | 40.00 | 41.55 | 41.55 | 11,479 |
| Dec 9, 2024 | 42.80 | 42.95 | 39.85 | 40.00 | 40.00 | 23,021 |
| Dec 6, 2024 | 43.75 | 43.75 | 42.50 | 42.50 | 42.50 | 3,007 |
| Dec 5, 2024 | 44.00 | 44.45 | 44.00 | 44.45 | 44.45 | 3,002 |
| Nov 18, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1,100 |
| Nov 14, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 800 |
| Nov 8, 2024 | 44.55 | 45.10 | 44.55 | 44.85 | 44.85 | 4,003 |
| Oct 29, 2024 | 44.95 | 45.50 | 44.95 | 45.50 | 45.50 | 1,300 |
| Oct 28, 2024 | 45.15 | 46.00 | 45.15 | 46.00 | 46.00 | 3,359 |
| Oct 24, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1,000 |
| Oct 21, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2,100 |
| Oct 7, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1,000 |
| Sep 30, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1,000 |
| Sep 26, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 200 |
| Sep 23, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 105 |
| Sep 18, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 200 |
| Sep 16, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 1,000 |
| Sep 12, 2024 | 46.60 | 48.45 | 46.60 | 48.45 | 48.45 | 1,049 |
| Sep 11, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 1 |
| Sep 10, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 5 |
| Sep 9, 2024 | 48.50 | 48.50 | 47.10 | 48.45 | 48.45 | 7,660 |
| Sep 6, 2024 | 50.60 | 50.60 | 48.50 | 48.50 | 48.50 | 2,000 |
| Sep 3, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1 |
| Sep 2, 2024 | 50.50 | 50.60 | 49.00 | 50.60 | 50.60 | 5,059 |
| Aug 30, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1 |
| Aug 29, 2024 | 50.70 | 50.70 | 50.00 | 50.70 | 50.70 | 6,201 |
| Aug 28, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1 |
| Aug 26, 2024 | 49.45 | 50.90 | 49.45 | 50.70 | 50.70 | 7,263 |
| Aug 23, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 433 |
| Aug 21, 2024 | 51.70 | 51.80 | 51.70 | 51.80 | 51.80 | 1,002 |
| Aug 20, 2024 | 50.40 | 50.50 | 50.20 | 50.20 | 50.20 | 3,682 |
| Aug 19, 2024 | 50.40 | 51.90 | 50.40 | 51.90 | 51.90 | 482 |
| Aug 16, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 201 |
| Aug 14, 2024 | 52.40 | 52.40 | 51.90 | 51.90 | 51.90 | 165 |
| Aug 12, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 1 |
| Aug 9, 2024 | 51.80 | 52.70 | 50.40 | 50.90 | 50.90 | 4,027 |
| Aug 8, 2024 | 51.90 | 53.00 | 50.90 | 51.50 | 51.50 | 4,024 |
| Aug 7, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1 |
| Aug 6, 2024 | 52.40 | 54.60 | 52.00 | 52.50 | 52.50 | 3,087 |
| Aug 5, 2024 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 5,000 |
| Aug 2, 2024 | 55.00 | 55.40 | 55.00 | 55.00 | 55.00 | 6,425 |
| Aug 1, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1,000 |
| Jul 30, 2024 | 56.60 | 56.60 | 55.90 | 55.90 | 55.90 | 2 |
| Jul 29, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1,002 |
| Jul 26, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 36 |
| Jul 18, 2024 | 55.10 | 55.30 | 55.10 | 55.10 | 55.10 | 2,154 |
| Jul 15, 2024 | 55.10 | 56.60 | 55.10 | 56.60 | 56.60 | 1,206 |
| Jul 8, 2024 | 55.20 | 56.80 | 55.20 | 56.80 | 56.80 | 1,150 |
| Jul 5, 2024 | 56.90 | 56.90 | 55.10 | 56.80 | 56.80 | 1,079 |
| Jul 4, 2024 | 55.30 | 57.00 | 55.10 | 56.90 | 56.90 | 1,200 |
| Jul 3, 2024 | 56.90 | 56.90 | 55.60 | 56.90 | 56.90 | 704 |
| Jul 2, 2024 | 0.400001 Dividend | |||||
| Jul 2, 2024 | 59.90 | 59.90 | 55.70 | 56.00 | 56.00 | 16,872 |
| Jul 2, 2024 | 1.16:1 Stock Splits | |||||
| Jul 1, 2024 | 55.95 | 56.47 | 55.78 | 56.47 | 56.07 | 23,191 |
| Jun 28, 2024 | 55.52 | 55.60 | 55.52 | 55.60 | 55.21 | 8,304 |
| Jun 27, 2024 | 55.69 | 55.69 | 55.52 | 55.52 | 55.12 | 542 |
| Jun 26, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.47 | 1,008 |
| Jun 25, 2024 | 55.95 | 55.95 | 55.86 | 55.86 | 55.47 | 834 |
| Jun 24, 2024 | 56.03 | 56.03 | 54.74 | 55.95 | 55.55 | 3,520 |
| Jun 21, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 55.89 | 127 |
| Jun 20, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 55.89 | 2,319 |
| Jun 19, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 55.89 | 214 |
| Jun 18, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 55.89 | - |
| Jun 14, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 55.64 | 5,822 |
| Jun 11, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 55.64 | 173 |
| Jun 6, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 55.64 | 115 |
| Jun 3, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 55.64 | 1 |
| May 31, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 55.64 | 1 |
Related Tickers
6886.TWO Far East Bio-Tec Co., Ltd.
46.95
0.00%
7780.TWO Daiken Biomedical Co., Ltd.
161.00
-0.31%
1294.TWO Hantech Bio-Technology Co., Ltd.
80.80
+0.25%
1264.TWO Tehmag Foods Corporation
322.50
+0.47%
1201.TW Wei Chuan Foods Corporation
16.45
0.00%
1231.TW Lian Hwa Foods Corporation
137.00
+1.11%
1217.TW AGV Products Corporation
11.05
-0.45%
4128.TWO Microbio Co., Ltd.
23.35
-2.71%
1702.TW Namchow Holdings Co., Ltd.
47.05
-0.11%
1210.TW Great Wall Enterprise Co., Ltd.
63.70
-2.00%