37.00
-0.80
(-2.12%)
At close: January 17 at 2:41:58 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 |
---|---|---|---|---|---|---|
Jan 17, 2025 | 36.00 | 37.85 | 35.95 | 37.00 | 37.00 | 31,100 |
Jan 16, 2025 | 37.05 | 37.85 | 35.95 | 37.80 | 37.80 | 52,120 |
Jan 15, 2025 | 37.10 | 40.50 | 37.05 | 37.20 | 37.20 | 65,460 |
Jan 14, 2025 | 37.80 | 39.05 | 37.80 | 39.05 | 39.05 | 14,000 |
Jan 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1,000 |
Jan 10, 2025 | 36.05 | 37.80 | 36.05 | 37.80 | 37.80 | 1,100 |
Jan 9, 2025 | 36.40 | 37.15 | 36.40 | 37.00 | 37.00 | 5,200 |
Jan 8, 2025 | 36.25 | 37.00 | 35.30 | 35.30 | 35.30 | 11,300 |
Jan 7, 2025 | 36.25 | 38.00 | 36.25 | 38.00 | 38.00 | 2,100 |
Jan 6, 2025 | 36.25 | 37.50 | 36.25 | 37.50 | 37.50 | 2,100 |
Jan 3, 2025 | 37.50 | 38.85 | 37.00 | 38.00 | 38.00 | 30,705 |
Jan 2, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | 9,004 |
Dec 31, 2024 | 38.90 | 44.10 | 38.90 | 41.90 | 41.90 | 28,110 |
Dec 30, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 400 |
Dec 27, 2024 | 37.05 | 38.90 | 37.05 | 38.90 | 38.90 | 13,103 |
Dec 26, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 100 |
Dec 25, 2024 | 37.35 | 37.50 | 37.20 | 37.35 | 37.35 | 20,051 |
Dec 24, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1,200 |
Dec 23, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 100 |
Dec 20, 2024 | 38.00 | 39.20 | 38.00 | 39.20 | 39.20 | 1,100 |
Dec 18, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 260 |
Dec 17, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 100 |
Dec 16, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 100 |
Dec 13, 2024 | 38.05 | 39.45 | 38.05 | 39.45 | 39.45 | 2,100 |
Dec 12, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 3,000 |
Dec 11, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 100 |
Dec 10, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 100 |
Dec 9, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 100 |
Dec 5, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 6,000 |
Dec 3, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 2,000 |
Dec 2, 2024 | 37.05 | 38.90 | 37.05 | 38.90 | 38.90 | 3,000 |
Nov 29, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1 |
Nov 28, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1,000 |
Nov 27, 2024 | 38.90 | 38.90 | 37.60 | 37.75 | 37.75 | 6,100 |
Nov 26, 2024 | 39.05 | 39.05 | 37.65 | 37.80 | 37.80 | 6,100 |
Nov 25, 2024 | 38.00 | 39.80 | 37.95 | 37.95 | 37.95 | 25,206 |
Nov 22, 2024 | 39.95 | 39.95 | 38.00 | 38.80 | 38.80 | 4,100 |
Nov 21, 2024 | 37.90 | 39.10 | 37.75 | 39.10 | 39.10 | 21,200 |
Nov 20, 2024 | 38.00 | 39.85 | 38.00 | 38.00 | 38.00 | 8,102 |
Nov 19, 2024 | 39.00 | 39.85 | 38.05 | 39.00 | 39.00 | 10,100 |
Nov 18, 2024 | 38.05 | 39.00 | 38.05 | 38.50 | 38.50 | 10,060 |
Nov 15, 2024 | 39.95 | 39.95 | 38.05 | 38.05 | 38.05 | 3,100 |
Nov 14, 2024 | 39.95 | 39.95 | 38.05 | 38.50 | 38.50 | 5,100 |
Nov 13, 2024 | 38.00 | 39.95 | 38.00 | 39.95 | 39.95 | 10,620 |
Nov 12, 2024 | 39.65 | 40.00 | 39.00 | 39.60 | 39.60 | 8,051 |
Nov 11, 2024 | 39.70 | 41.00 | 39.70 | 40.95 | 40.95 | 3,200 |
Nov 8, 2024 | 40.05 | 40.50 | 39.85 | 39.85 | 39.85 | 12,100 |
Nov 7, 2024 | 39.85 | 40.35 | 39.55 | 40.20 | 40.20 | 19,110 |
Nov 6, 2024 | 41.95 | 41.95 | 39.90 | 39.90 | 39.90 | 16,955 |
Nov 5, 2024 | 41.50 | 42.00 | 40.00 | 42.00 | 42.00 | 23,130 |
Nov 4, 2024 | 41.00 | 42.15 | 40.55 | 41.50 | 41.50 | 31,915 |
Nov 1, 2024 | 40.50 | 40.50 | 39.75 | 40.00 | 40.00 | 5,100 |
Oct 30, 2024 | 41.85 | 41.85 | 39.85 | 40.50 | 40.50 | 9,211 |
Oct 29, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 100 |
Oct 28, 2024 | 40.95 | 41.10 | 40.00 | 40.00 | 40.00 | 9,600 |
Oct 25, 2024 | 40.95 | 40.95 | 40.00 | 40.50 | 40.50 | 3,200 |
Oct 24, 2024 | 41.00 | 41.00 | 39.85 | 40.20 | 40.20 | 21,620 |
Oct 23, 2024 | 40.15 | 41.00 | 40.15 | 41.00 | 41.00 | 1,055 |
Oct 22, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 9,204 |
Oct 21, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 1,000 |
Oct 18, 2024 | 40.75 | 40.75 | 40.00 | 40.55 | 40.55 | 6,201 |
Oct 17, 2024 | 41.00 | 41.00 | 40.15 | 40.75 | 40.75 | 7,200 |
Oct 16, 2024 | 40.70 | 40.70 | 40.00 | 40.40 | 40.40 | 16,150 |
Oct 15, 2024 | 40.55 | 41.75 | 40.55 | 41.75 | 41.75 | 6,200 |
Oct 14, 2024 | 40.65 | 40.65 | 39.65 | 40.60 | 40.60 | 9,200 |
Oct 11, 2024 | 41.45 | 41.45 | 40.65 | 40.65 | 40.65 | 150 |
Oct 9, 2024 | 40.25 | 40.65 | 40.05 | 40.05 | 40.05 | 20,560 |
Oct 8, 2024 | 40.25 | 40.95 | 40.25 | 40.25 | 40.25 | 13,033 |
Oct 7, 2024 | 41.30 | 41.80 | 39.85 | 40.50 | 40.50 | 36,051 |
Oct 4, 2024 | 41.65 | 41.65 | 41.00 | 41.00 | 41.00 | 3,000 |
Oct 1, 2024 | 41.65 | 41.65 | 40.75 | 40.90 | 40.90 | 7,000 |
Sep 30, 2024 | 41.50 | 41.70 | 40.35 | 41.70 | 41.70 | 37,501 |
Sep 27, 2024 | 40.35 | 42.00 | 40.30 | 42.00 | 42.00 | 29,000 |
Sep 26, 2024 | 41.20 | 41.20 | 40.25 | 40.35 | 40.35 | 10,000 |
Sep 25, 2024 | 40.55 | 41.00 | 40.10 | 40.50 | 40.50 | 18,600 |
Sep 24, 2024 | 42.00 | 42.10 | 40.10 | 41.00 | 41.00 | 38,000 |
Sep 23, 2024 | 41.00 | 43.15 | 41.00 | 43.00 | 43.00 | 27,050 |
Sep 20, 2024 | 40.75 | 41.35 | 40.20 | 41.20 | 41.20 | 18,601 |
Sep 19, 2024 | 40.80 | 40.80 | 39.85 | 40.00 | 40.00 | 12,816 |
Sep 18, 2024 | 40.05 | 40.20 | 40.05 | 40.10 | 40.10 | 6,000 |
Sep 16, 2024 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | 6,000 |
Sep 13, 2024 | 40.75 | 41.95 | 40.00 | 40.00 | 40.00 | 23,615 |
Sep 12, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,000 |
Sep 11, 2024 | 40.35 | 40.65 | 40.35 | 40.35 | 40.35 | 26,000 |
Sep 10, 2024 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 2,100 |
Sep 9, 2024 | 41.40 | 41.40 | 41.30 | 41.30 | 41.30 | 8,000 |
Sep 6, 2024 | 42.00 | 42.00 | 40.00 | 40.80 | 40.80 | 9,301 |
Sep 5, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 468 |
Sep 4, 2024 | 40.00 | 41.40 | 40.00 | 41.40 | 41.40 | 15,117 |
Sep 3, 2024 | 41.50 | 41.95 | 40.85 | 41.00 | 41.00 | 30,163 |
Sep 2, 2024 | 42.80 | 42.80 | 41.15 | 41.30 | 41.30 | 11,100 |
Aug 30, 2024 | 42.95 | 43.05 | 41.00 | 43.05 | 43.05 | 59,413 |
Aug 29, 2024 | 41.95 | 42.15 | 41.90 | 42.00 | 42.00 | 30,501 |
Aug 28, 2024 | 42.00 | 42.15 | 40.90 | 42.15 | 42.15 | 36,063 |
Aug 27, 2024 | 42.10 | 42.10 | 40.90 | 40.90 | 40.90 | 39,601 |
Aug 26, 2024 | 41.75 | 43.10 | 41.15 | 41.45 | 41.45 | 88,101 |
Aug 23, 2024 | 43.00 | 43.00 | 40.15 | 41.00 | 41.00 | 78,774 |
Aug 22, 2024 | 43.95 | 45.65 | 40.55 | 43.10 | 43.10 | 116,616 |
Aug 21, 2024 | 39.95 | 44.65 | 39.95 | 43.95 | 43.95 | 175,479 |
Aug 20, 2024 | 38.85 | 40.10 | 37.85 | 40.00 | 40.00 | 61,619 |
Aug 19, 2024 | 41.35 | 42.45 | 38.85 | 40.15 | 40.15 | 202,430 |
Aug 16, 2024 | 65.20 | 76.80 | 38.00 | 42.00 | 42.00 | 500,097 |
Related Tickers
6912.TWO Yi Chun Green Technology Co., Ltd.
20.10
-0.25%
7578.TWO Revivegen Co., Ltd.
35.15
-2.23%
7507.TWO Enrestec Inc.
53.20
+4.31%
6923.TW CHUNGTAI RESOURCE Technology CORP.
76.30
-0.26%
7715.TWO Yuh Shan
55.30
+4.73%
6911.TWO Chyunn Environment Corporation
43.95
-0.11%
6947.TWO Techzone Technology Materials Co., Ltd.
78.70
-0.13%
6624.TWO Ever-Clear Environmental Eng. Corp.
39.60
+0.51%
8473.TW Forest Water Environmental Engineering Co., Ltd.
36.15
+0.14%
6951.TW Chin Hsin Environ Engineering Co., Ltd.
66.50
-2.64%