Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

SAINT JOSE (7764.TWO)

15.70
-0.05
(-0.32%)
At close: April 29 at 2:59:25 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202515.7516.3015.3515.8015.80146,631
Apr 28, 202516.5017.1015.7515.8015.80384,671
Apr 25, 202514.8517.8014.8517.0517.05585,407
Apr 24, 202514.8015.2514.5514.5514.55168,446
Apr 23, 202514.7015.1014.3515.0015.00225,932
Apr 22, 202515.5015.5514.4514.7014.70124,461
Apr 21, 202516.0516.0515.3515.4515.4551,157
Apr 18, 202516.1516.4015.8015.9515.9577,794
Apr 17, 202516.2016.2015.9016.0516.05193,820
Apr 16, 202516.0516.4515.7016.2016.2085,932
Apr 15, 202516.6016.6015.9516.1516.15129,494
Apr 14, 202516.5016.8016.0016.4016.4064,588
Apr 11, 202517.2017.2016.0016.3016.3062,173
Apr 10, 202514.3518.0014.3517.5517.55489,251
Apr 9, 202516.3017.1013.0013.5513.55841,212
Apr 8, 202517.3517.9017.0017.0017.00488,055
Apr 7, 202519.9519.9517.1517.4017.40721,567
Apr 2, 202520.9521.0020.6520.7520.7591,205
Apr 1, 202520.8020.9520.6020.9020.90146,390
Mar 31, 202520.8521.0020.4020.9020.90346,115
Mar 28, 202521.1021.2020.8021.0521.05116,613
Mar 27, 202521.1021.1520.7021.0021.00205,811
Mar 26, 202520.6521.3020.5520.6520.65148,909
Mar 25, 202520.9520.9520.5520.6520.6552,961
Mar 24, 202521.0021.1020.7020.8020.80101,639
Mar 21, 202521.1021.1020.7520.9020.9095,050
Mar 20, 202521.1521.1520.8520.9520.9567,064
Mar 19, 202521.3021.3020.7021.0021.00201,397
Mar 18, 202521.2021.6021.1521.3021.30148,945
Mar 17, 202520.6021.3020.6021.2521.25135,161
Mar 14, 202521.3021.5020.4521.3521.35213,453
Mar 13, 202524.2524.2519.9521.4021.401,710,638
Mar 12, 202525.0025.0024.0524.1524.15278,899
Mar 11, 202525.1525.2024.6024.7024.70301,636
Mar 10, 202525.9526.0024.8025.0025.00308,702
Mar 7, 202526.0026.5025.5025.7025.70191,878
Mar 6, 202525.9025.9525.3025.9025.90159,376
Mar 5, 202525.5026.0524.9025.4025.40588,057
Mar 4, 202525.5026.4025.1025.7525.75143,570
Mar 3, 202527.3027.3025.0026.3026.30855,175
Feb 27, 202526.1028.8025.5028.0028.001,056,461
Feb 26, 202525.0026.5525.0025.9025.90519,479
Feb 25, 202525.0025.9524.5025.0025.00270,964
Feb 24, 202525.2025.3024.8525.0525.05120,699
Feb 21, 202526.3526.4025.2025.4025.40194,255
Feb 20, 202525.2026.4525.1526.0526.05531,130
Feb 19, 202524.9525.8524.4025.2525.25373,076
Feb 18, 202524.4525.2024.1024.9524.95112,728
Feb 17, 202524.4524.4524.1524.4524.4513,341
Feb 14, 202524.3024.6024.2024.4024.4073,597
Feb 13, 202525.0025.0024.0024.3024.3083,614
Feb 12, 202524.3025.0024.1524.4024.4030,371
Feb 11, 202524.2024.4024.0524.4024.40118,830
Feb 10, 202525.0025.0024.0024.2024.20160,673
Feb 7, 202525.5025.5024.9025.0525.0549,627
Feb 6, 202524.9525.7024.8025.7025.70167,790
Feb 5, 202524.9526.0024.9025.2025.20204,101
Feb 4, 202525.0025.0024.8024.8024.80112,408
Feb 3, 202525.7025.7024.8024.8024.80104,792
Jan 22, 202526.4026.4025.2025.6025.60182,229
Jan 21, 202527.0027.6025.7026.1526.15268,057
Jan 20, 202525.0026.0024.9025.3025.30537,581
Jan 17, 202525.0025.0024.8024.9524.95161,119
Jan 16, 202525.4025.4024.8025.0525.0570,915
Jan 15, 202524.8525.2524.8025.1025.1031,017
Jan 14, 202525.4025.5024.8524.8524.8567,311
Jan 13, 202525.0025.4024.8025.1025.1066,680
Jan 10, 202525.6026.0024.9025.0025.00100,513
Jan 9, 202526.0026.1025.0026.0526.0546,439
Jan 8, 202526.0026.0524.8525.8025.8091,248
Jan 7, 202526.6027.2026.5026.8026.8086,184
Jan 6, 202526.5027.0025.9026.0526.05135,207
Jan 3, 202525.0526.2025.0025.8525.8553,059
Jan 2, 202525.8026.1025.0525.0525.0569,551
Dec 31, 202426.0026.0024.9024.9024.9017,384
Dec 30, 202425.3526.0025.3526.0026.00252
Dec 27, 202425.4026.0025.0026.0026.0030,668
Dec 26, 202426.0026.2525.4525.9025.9052,227
Dec 25, 202425.5026.3025.4525.4525.4557,340
Dec 24, 202426.4026.4025.5025.9025.90111,975
Dec 23, 202426.0026.9025.9026.7026.7056,353
Dec 20, 202426.0026.6026.0026.1026.1019,528
Dec 19, 202426.8026.9526.0026.9526.9528,102
Dec 18, 202426.9027.0026.7026.8526.8557,001
Dec 17, 202427.9028.0526.8526.9526.9594,406
Dec 16, 202428.7028.8527.9028.0028.0060,803
Dec 13, 202429.4029.8028.6028.9528.95115,170
Dec 12, 202429.9030.1029.8029.9029.9081,582
Dec 11, 202429.9030.0029.9030.0030.007,001
Dec 10, 202430.4030.9030.0030.0030.0028,002
Dec 9, 202431.3031.4030.4030.5030.50149,432
Dec 6, 202431.5031.7030.8530.8530.85102,599
Dec 5, 202432.0032.0031.6031.6031.6035,006
Dec 4, 202431.7531.9531.7531.8031.80116,225
Dec 3, 202431.9032.1031.7531.9031.9071,302
Dec 2, 202431.9032.5031.6032.1032.10157,008
Nov 29, 202432.6032.6031.5031.8531.8584,054
Nov 28, 202431.7531.7531.6031.7031.70137,000
Nov 27, 202431.8032.6031.0531.8031.80156,058
Nov 26, 202431.9032.1031.7031.8031.8061,906
Nov 25, 202432.0032.5531.3531.9031.9024,713
Nov 22, 202432.0032.0031.2531.2531.2573,374
Nov 21, 202431.5031.8031.1031.6531.6529,376
Nov 20, 202431.7532.2031.7532.0032.0069,605
Nov 19, 202431.7032.1031.7032.0032.0033,003
Nov 18, 202431.9032.3031.7031.8031.8074,672
Nov 15, 202432.8032.8031.9031.9031.9014,007
Nov 14, 202431.9032.5031.8531.9031.9023,484
Nov 13, 202432.0033.0032.0032.7032.70103,855
Nov 12, 202432.0033.5032.0032.2032.2038,347
Nov 11, 202431.0032.0030.9032.0032.0029,776
Nov 8, 202431.8032.2031.4031.5031.5039,775
Nov 7, 202431.7033.0031.4031.4031.4082,985
Nov 6, 202433.6534.1030.9031.8031.80168,312
Nov 5, 202432.3034.9532.3033.8033.8093,491
Nov 4, 202430.9533.1030.1033.1033.1052,235
Nov 1, 202430.0032.0029.9031.1031.1078,255
Oct 30, 202430.7031.5530.0530.6030.60179,938
Oct 29, 202431.9033.0030.9030.9030.90151,095
Oct 28, 202435.3035.3031.8533.0033.00137,503
Oct 25, 202436.5037.0034.0035.1535.15142,163
Oct 24, 202436.0036.7036.0036.5036.506,120
Oct 23, 202437.5537.6036.0037.0037.0086,166
Oct 22, 202437.5037.5037.5037.5037.507,267
Oct 21, 202438.0038.0037.3037.4537.4534,752
Oct 18, 202438.0038.0037.5038.0038.0020,303
Oct 17, 202438.2038.2537.7037.7037.7017,852
Oct 16, 202438.1538.4038.1538.4038.4016,803
Oct 15, 202438.2038.5038.0038.4038.4029,245
Oct 14, 202438.6539.0038.3038.5038.5014,051
Oct 11, 202439.3039.5037.8538.5038.5074,007
Oct 9, 202439.0039.2037.8038.9038.9051,103
Oct 8, 202439.3539.5038.7038.8038.8076,302
Oct 7, 202439.3540.7039.3540.2040.2056,557
Oct 4, 202439.5040.0039.3539.5039.5048,155
Oct 1, 202441.5041.5039.0040.6540.6535,684
Sep 30, 202443.1543.1540.7041.0541.0595,358
Sep 27, 202442.7044.7042.5043.1543.1597,898
Sep 26, 202440.1542.7040.0042.7042.70104,484
Sep 25, 202440.0040.1039.5040.1040.1034,400
Sep 24, 202439.6540.0039.6540.0040.0022,467
Sep 23, 202439.8040.6039.5540.1040.1057,602
Sep 20, 202439.3540.5039.3540.0540.0558,402
Sep 19, 202440.0040.0039.4040.0040.001,012
Sep 18, 202440.0040.0039.3539.5039.5025,701
Sep 16, 202439.8540.0039.0039.8539.8532,984
Sep 13, 202440.0041.0040.0040.7040.7038,563
Sep 12, 202440.5040.5039.7040.5040.5095,962
Sep 11, 202442.1042.1039.7540.6040.6065,926
Sep 10, 202443.1543.1540.0041.0041.00127,706
Sep 9, 202444.8044.8042.0043.0043.00103,172
Sep 6, 202444.5045.8042.9544.1044.10112,076
Sep 5, 202445.0046.4544.5544.5544.5514,914
Sep 4, 202446.5546.7044.4045.5045.50115,044
Sep 3, 202446.5547.9546.5547.0047.0047,859
Sep 2, 202448.6548.6545.7547.2047.20122,645
Aug 30, 202447.9549.4547.0048.6548.65247,069
Aug 29, 202446.0048.1545.3047.9047.90678,255
Aug 28, 202469.6071.5047.1047.9547.951,763,746

Related Tickers

2252.TWO Cubtek Inc.
17.10
-0.29%
 
2256.TWO Otobrite Electronics Inc
26.50
-0.19%
 
4559.TWO Joy Industrial Co., Ltd.
8.84
+0.45%
 
6867.TWO Tan De Tech Co., Ltd
30.05
-1.48%
 
4570.TWO JASON
76.10
+1.47%
 
2255.TWO JET Optoelectronics Co., Ltd.
30.50
0.00%
 
6722.TWO Whetron Electronics Co.,Ltd.
49.80
-0.40%
 
8423.TWO Polygreen Resources Co., Ltd.
18.10
-1.09%
 
2248.TW Shining Victory Motor Electronic Co., Ltd.
54.00
+0.75%
 
4535.TWO Fine Blanking & Tool Co., Ltd
30.30
+0.66%