Taipei Exchange - Delayed Quote TWD
FullHope (7773.TWO)
38.40
0.00
(0.00%)
As of April 21 at 12:38:27 PM GMT+8. Market Open.
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 21, 2025 | 38.50 | 38.70 | 38.00 | 38.40 | 38.40 | 16,145 |
| Apr 18, 2025 | 37.80 | 38.30 | 37.80 | 38.00 | 38.00 | 5,045 |
| Apr 17, 2025 | 38.05 | 38.05 | 37.50 | 37.75 | 37.75 | 31,150 |
| Apr 16, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Apr 15, 2025 | 39.15 | 39.15 | 38.30 | 39.10 | 39.10 | 8,017 |
| Apr 14, 2025 | 39.40 | 39.40 | 38.70 | 38.70 | 38.70 | 30,000 |
| Apr 11, 2025 | 39.00 | 39.00 | 37.90 | 38.05 | 38.05 | 24,000 |
| Apr 10, 2025 | 35.15 | 40.00 | 35.15 | 40.00 | 40.00 | 69,676 |
| Apr 9, 2025 | 34.90 | 35.10 | 33.50 | 33.50 | 33.50 | 96,403 |
| Apr 8, 2025 | 34.25 | 35.50 | 34.25 | 35.15 | 35.15 | 53,306 |
| Apr 7, 2025 | 38.00 | 38.00 | 34.40 | 34.50 | 34.50 | 189,664 |
| Apr 2, 2025 | 39.85 | 40.25 | 39.00 | 39.95 | 39.95 | 56,234 |
| Apr 1, 2025 | 38.90 | 40.10 | 38.90 | 40.00 | 40.00 | 48,310 |
| Mar 31, 2025 | 41.45 | 41.45 | 37.00 | 38.50 | 38.50 | 283,033 |
| Mar 28, 2025 | 42.00 | 42.15 | 40.65 | 40.90 | 40.90 | 93,003 |
| Mar 27, 2025 | 42.10 | 43.15 | 42.00 | 42.55 | 42.55 | 58,850 |
| Mar 26, 2025 | 43.90 | 44.00 | 43.00 | 43.00 | 43.00 | 52,150 |
| Mar 25, 2025 | 44.50 | 44.50 | 43.65 | 43.75 | 43.75 | 63,150 |
| Mar 24, 2025 | 44.70 | 45.60 | 44.65 | 44.80 | 44.80 | 62,011 |
| Mar 21, 2025 | 43.15 | 45.00 | 43.15 | 45.00 | 45.00 | 45,040 |
| Mar 20, 2025 | 43.40 | 43.40 | 43.00 | 43.20 | 43.20 | 26,205 |
| Mar 19, 2025 | 43.00 | 44.00 | 42.85 | 43.40 | 43.40 | 30,420 |
| Mar 18, 2025 | 44.50 | 44.60 | 43.10 | 44.35 | 44.35 | 20,579 |
| Mar 17, 2025 | 43.35 | 44.70 | 43.35 | 44.55 | 44.55 | 59,160 |
| Mar 14, 2025 | 43.70 | 44.40 | 42.90 | 44.10 | 44.10 | 18,601 |
| Mar 13, 2025 | 44.00 | 44.35 | 43.80 | 43.80 | 43.80 | 73,157 |
| Mar 12, 2025 | 45.50 | 45.50 | 42.15 | 43.00 | 43.00 | 119,042 |
| Mar 11, 2025 | 47.00 | 47.00 | 45.50 | 45.80 | 45.80 | 63,016 |
| Mar 10, 2025 | 47.50 | 47.95 | 47.50 | 47.65 | 47.65 | 31,522 |
| Mar 7, 2025 | 47.85 | 48.15 | 47.55 | 47.65 | 47.65 | 63,535 |
| Mar 6, 2025 | 49.30 | 49.35 | 47.95 | 48.50 | 48.50 | 74,581 |
| Mar 5, 2025 | 49.50 | 49.60 | 49.05 | 49.20 | 49.20 | 33,976 |
| Mar 4, 2025 | 50.20 | 50.20 | 49.00 | 49.50 | 49.50 | 60,610 |
| Mar 3, 2025 | 50.10 | 50.20 | 49.05 | 50.20 | 50.20 | 82,020 |
| Feb 27, 2025 | 51.60 | 51.80 | 48.35 | 49.65 | 49.65 | 152,950 |
| Feb 26, 2025 | 53.00 | 53.90 | 51.70 | 51.90 | 51.90 | 182,126 |
| Feb 25, 2025 | 55.00 | 55.40 | 52.70 | 53.10 | 53.10 | 402,602 |
| Feb 24, 2025 | 51.50 | 56.90 | 51.00 | 55.30 | 55.30 | 498,955 |
| Feb 21, 2025 | 50.50 | 51.50 | 50.00 | 50.80 | 50.80 | 165,772 |
| Feb 20, 2025 | 49.70 | 51.10 | 49.55 | 50.50 | 50.50 | 317,979 |
| Feb 19, 2025 | 46.00 | 51.80 | 46.00 | 50.20 | 50.20 | 190,883 |
| Feb 18, 2025 | 45.90 | 46.85 | 45.90 | 46.70 | 46.70 | 143,613 |
| Feb 17, 2025 | 45.20 | 46.85 | 45.05 | 46.15 | 46.15 | 136,216 |
| Feb 14, 2025 | 45.10 | 45.45 | 44.95 | 45.10 | 45.10 | 62,371 |
| Feb 13, 2025 | 45.00 | 45.20 | 44.55 | 44.80 | 44.80 | 42,890 |
| Feb 12, 2025 | 45.10 | 45.50 | 44.85 | 45.10 | 45.10 | 85,392 |
| Feb 11, 2025 | 45.15 | 45.15 | 44.50 | 44.75 | 44.75 | 96,102 |
| Feb 10, 2025 | 44.05 | 45.80 | 44.05 | 45.00 | 45.00 | 140,480 |
| Feb 7, 2025 | 45.50 | 45.50 | 44.80 | 45.00 | 45.00 | 130,226 |
| Feb 6, 2025 | 43.25 | 46.15 | 43.00 | 45.10 | 45.10 | 314,709 |
| Feb 5, 2025 | 41.65 | 44.45 | 41.65 | 42.90 | 42.90 | 119,332 |
| Feb 4, 2025 | 41.40 | 41.55 | 41.10 | 41.40 | 41.40 | 48,025 |
| Feb 3, 2025 | 41.80 | 41.80 | 41.10 | 41.40 | 41.40 | 32,170 |
| Jan 22, 2025 | 41.60 | 41.70 | 41.20 | 41.20 | 41.20 | 35,744 |
| Jan 21, 2025 | 41.85 | 41.85 | 41.00 | 41.55 | 41.55 | 36,030 |
| Jan 20, 2025 | 41.90 | 42.10 | 41.60 | 41.90 | 41.90 | 66,102 |
| Jan 17, 2025 | 42.50 | 42.80 | 41.80 | 42.00 | 42.00 | 37,590 |
| Jan 16, 2025 | 42.85 | 43.95 | 41.85 | 42.30 | 42.30 | 135,818 |
| Jan 15, 2025 | 43.00 | 44.50 | 42.50 | 42.55 | 42.55 | 111,796 |
| Jan 14, 2025 | 39.50 | 45.30 | 38.90 | 42.25 | 42.25 | 256,847 |
| Jan 13, 2025 | 37.65 | 39.45 | 37.25 | 39.45 | 39.45 | 70,221 |
| Jan 10, 2025 | 37.35 | 37.50 | 37.35 | 37.40 | 37.40 | 10,350 |
| Jan 9, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 3,000 |
| Jan 8, 2025 | 38.00 | 38.10 | 37.50 | 37.60 | 37.60 | 38,351 |
| Jan 7, 2025 | 37.70 | 38.00 | 37.70 | 38.00 | 38.00 | 6,000 |
| Jan 6, 2025 | 37.90 | 37.90 | 37.50 | 37.65 | 37.65 | 41,171 |
| Jan 3, 2025 | 37.90 | 37.90 | 37.50 | 37.50 | 37.50 | 5,210 |
| Jan 2, 2025 | 38.30 | 38.30 | 37.25 | 37.65 | 37.65 | 32,000 |
| Dec 31, 2024 | 38.00 | 39.15 | 37.80 | 39.15 | 39.15 | 14,210 |
| Dec 30, 2024 | 38.00 | 38.15 | 37.35 | 37.80 | 37.80 | 23,051 |
| Dec 27, 2024 | 37.25 | 38.50 | 37.25 | 38.00 | 38.00 | 13,021 |
| Dec 26, 2024 | 37.50 | 38.00 | 37.25 | 37.40 | 37.40 | 84,623 |
| Dec 25, 2024 | 37.75 | 37.95 | 37.65 | 37.95 | 37.95 | 12,225 |
| Dec 24, 2024 | 38.85 | 38.85 | 37.70 | 38.05 | 38.05 | 82,435 |
| Dec 23, 2024 | 38.70 | 39.00 | 38.25 | 38.85 | 38.85 | 33,086 |
| Dec 20, 2024 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | 8,510 |
| Dec 19, 2024 | 38.40 | 38.70 | 38.25 | 38.70 | 38.70 | 20,068 |
| Dec 18, 2024 | 38.50 | 38.70 | 38.00 | 38.70 | 38.70 | 39,443 |
| Dec 17, 2024 | 39.00 | 39.00 | 38.15 | 38.40 | 38.40 | 42,773 |
| Dec 16, 2024 | 39.55 | 39.60 | 38.55 | 38.85 | 38.85 | 45,589 |
| Dec 13, 2024 | 39.20 | 39.75 | 39.20 | 39.75 | 39.75 | 16,024 |
| Dec 12, 2024 | 40.00 | 40.00 | 39.25 | 39.75 | 39.75 | 40,416 |
| Dec 11, 2024 | 39.25 | 39.80 | 39.25 | 39.60 | 39.60 | 4,071 |
| Dec 10, 2024 | 40.00 | 40.10 | 39.60 | 39.70 | 39.70 | 61,895 |
| Dec 9, 2024 | 40.20 | 40.20 | 40.05 | 40.05 | 40.05 | 6,020 |
| Dec 6, 2024 | 40.50 | 40.50 | 40.00 | 40.20 | 40.20 | 6,003 |
| Dec 5, 2024 | 40.15 | 40.20 | 39.85 | 40.10 | 40.10 | 25,595 |
| Dec 4, 2024 | 40.00 | 40.25 | 40.00 | 40.25 | 40.25 | 33,116 |
| Dec 3, 2024 | 40.40 | 40.60 | 40.30 | 40.30 | 40.30 | 31,724 |
| Dec 2, 2024 | 40.50 | 40.75 | 40.35 | 40.35 | 40.35 | 25,300 |
| Nov 29, 2024 | 40.80 | 41.00 | 40.35 | 40.50 | 40.50 | 42,102 |
| Nov 28, 2024 | 40.95 | 41.45 | 40.55 | 41.15 | 41.15 | 34,234 |
| Nov 27, 2024 | 40.80 | 41.10 | 40.40 | 40.85 | 40.85 | 20,700 |
| Nov 26, 2024 | 40.50 | 41.10 | 40.45 | 41.10 | 41.10 | 26,733 |
| Nov 25, 2024 | 40.90 | 40.95 | 40.50 | 40.60 | 40.60 | 29,225 |
| Nov 22, 2024 | 40.00 | 41.95 | 40.00 | 40.40 | 40.40 | 17,276 |
| Nov 21, 2024 | 41.50 | 41.50 | 38.50 | 40.40 | 40.40 | 120,373 |
| Nov 20, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Nov 19, 2024 | 43.00 | 43.00 | 42.00 | 42.10 | 42.10 | 54,135 |
| Nov 18, 2024 | 42.60 | 42.60 | 41.25 | 42.15 | 42.15 | 23,034 |
| Nov 15, 2024 | 40.45 | 42.00 | 40.45 | 42.00 | 42.00 | 10,111 |
| Nov 14, 2024 | 42.85 | 42.85 | 41.00 | 42.00 | 42.00 | 50,453 |
| Nov 13, 2024 | 39.50 | 46.45 | 39.50 | 43.10 | 43.10 | 218,388 |
| Nov 12, 2024 | 40.15 | 40.50 | 38.75 | 39.55 | 39.55 | 147,105 |
| Nov 11, 2024 | 42.10 | 43.00 | 39.70 | 39.80 | 39.80 | 237,679 |
| Nov 8, 2024 | 44.00 | 44.20 | 41.85 | 42.00 | 42.00 | 236,791 |
| Nov 7, 2024 | 44.00 | 45.15 | 43.75 | 44.25 | 44.25 | 161,774 |
| Nov 6, 2024 | 45.00 | 45.30 | 44.50 | 44.50 | 44.50 | 156,715 |
| Nov 5, 2024 | 46.70 | 46.70 | 45.55 | 45.65 | 45.65 | 86,356 |
| Nov 4, 2024 | 47.00 | 47.15 | 46.35 | 46.35 | 46.35 | 57,977 |
| Nov 1, 2024 | 46.40 | 48.60 | 46.40 | 47.00 | 47.00 | 15,520 |
| Oct 30, 2024 | 48.00 | 48.10 | 44.55 | 46.40 | 46.40 | 199,909 |
| Oct 29, 2024 | 49.15 | 49.15 | 47.90 | 48.30 | 48.30 | 45,240 |
| Oct 28, 2024 | 50.00 | 50.00 | 48.85 | 49.20 | 49.20 | 28,108 |
| Oct 25, 2024 | 51.00 | 51.00 | 49.10 | 49.45 | 49.45 | 31,169 |
| Oct 24, 2024 | 51.00 | 51.20 | 50.00 | 50.00 | 50.00 | 75,559 |
| Oct 23, 2024 | 50.50 | 50.50 | 49.50 | 50.30 | 50.30 | 91,880 |
| Oct 22, 2024 | 49.00 | 50.80 | 49.00 | 50.10 | 50.10 | 101,524 |
| Oct 21, 2024 | 48.00 | 49.15 | 48.00 | 48.85 | 48.85 | 101,165 |
| Oct 18, 2024 | 49.20 | 49.20 | 47.85 | 48.30 | 48.30 | 125,519 |
| Oct 17, 2024 | 49.30 | 49.85 | 48.90 | 49.30 | 49.30 | 81,360 |
| Oct 16, 2024 | 49.00 | 51.00 | 49.00 | 49.40 | 49.40 | 125,669 |
| Oct 15, 2024 | 52.00 | 52.20 | 49.85 | 50.10 | 50.10 | 177,144 |
| Oct 14, 2024 | 50.00 | 52.20 | 49.80 | 51.40 | 51.40 | 255,825 |
| Oct 11, 2024 | 50.30 | 50.40 | 48.65 | 49.90 | 49.90 | 185,760 |
| Oct 9, 2024 | 51.50 | 51.50 | 49.85 | 50.20 | 50.20 | 137,706 |
| Oct 8, 2024 | 52.90 | 52.90 | 50.10 | 50.70 | 50.70 | 174,313 |
| Oct 7, 2024 | 55.20 | 55.20 | 51.00 | 52.40 | 52.40 | 217,485 |
| Oct 4, 2024 | 60.50 | 60.50 | 53.20 | 54.10 | 54.10 | 488,464 |
| Oct 1, 2024 | 63.00 | 63.70 | 59.60 | 59.60 | 59.60 | 339,886 |
| Sep 30, 2024 | 69.00 | 70.30 | 62.30 | 63.90 | 63.90 | 1,131,608 |
| Sep 27, 2024 | 54.00 | 68.90 | 54.00 | 68.60 | 68.60 | 1,029,487 |
| Sep 26, 2024 | 45.45 | 55.40 | 45.45 | 54.80 | 54.80 | 1,404,949 |
Related Tickers
6917.TWO Andros Pharmaceuticals Co.,Ltd
16.70
0.00%
7729.TWO SBI
22.30
0.00%
6827.TWO MegaPro Biomedical Co., Ltd
9.69
0.00%
7754.TWO AnnJi
20.20
+2.54%
7776.TWO Anya
24.30
-0.21%
6879.TWO TCI GENE Inc.
46.55
0.00%
6926.TWO Shine-On BioMedical Co.,Ltd.
64.90
+2.25%
6999.TWO Han Biomedical
42.15
0.00%
6744.TWO Feng Chi Biotech Corp.
18.30
0.00%
6848.TWO RBC Bioscience Corporation
18.00
0.00%