Taipei Exchange - Delayed Quote TWD
SONG CHUAN (7788.TWO)
160.00
0.00
(0.00%)
At close: April 23 at 1:18:50 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 160.00 | 160.50 | 160.00 | 160.00 | 160.00 | 2,187 |
| Apr 22, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | 6,511 |
| Apr 21, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3 |
| Apr 18, 2025 | 157.00 | 157.50 | 157.00 | 157.00 | 157.00 | 2,510 |
| Apr 17, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Apr 16, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 2,620 |
| Apr 15, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Apr 14, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 1 |
| Apr 11, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Apr 10, 2025 | 152.50 | 155.50 | 152.50 | 155.50 | 155.50 | 2,100 |
| Apr 9, 2025 | 146.50 | 147.00 | 144.50 | 145.00 | 145.00 | 16,801 |
| Apr 8, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 3,650 |
| Apr 7, 2025 | 151.00 | 152.00 | 150.50 | 150.50 | 150.50 | 10,410 |
| Apr 2, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Apr 1, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Mar 31, 2025 | 165.00 | 165.00 | 163.50 | 164.00 | 164.00 | 8,100 |
| Mar 28, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 15 |
| Mar 27, 2025 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | 17,500 |
| Mar 26, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 19,068 |
| Mar 25, 2025 | 163.50 | 163.50 | 162.00 | 163.00 | 163.00 | 10,245 |
| Mar 24, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 21,100 |
| Mar 21, 2025 | 163.00 | 166.00 | 162.00 | 163.00 | 163.00 | 15,102 |
| Mar 20, 2025 | 162.00 | 162.00 | 161.50 | 161.50 | 161.50 | 10,100 |
| Mar 19, 2025 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 1,150 |
| Mar 18, 2025 | 160.50 | 161.00 | 160.50 | 161.00 | 161.00 | 9,100 |
| Mar 17, 2025 | 159.50 | 160.50 | 159.50 | 160.50 | 160.50 | 2,024 |
| Mar 14, 2025 | 162.00 | 162.00 | 158.50 | 161.50 | 161.50 | 4,752 |
| Mar 13, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Mar 12, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Mar 11, 2025 | 159.50 | 161.50 | 159.00 | 159.00 | 159.00 | 5,400 |
| Mar 10, 2025 | 159.50 | 161.00 | 159.50 | 160.50 | 160.50 | 3,501 |
| Mar 7, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| Mar 6, 2025 | 162.50 | 162.50 | 159.50 | 159.50 | 159.50 | 8,701 |
| Mar 5, 2025 | 165.00 | 165.00 | 159.50 | 162.50 | 162.50 | 12,432 |
| Mar 4, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,025 |
| Mar 3, 2025 | 162.50 | 165.50 | 162.00 | 162.00 | 162.00 | 8,948 |
| Feb 27, 2025 | 160.50 | 160.50 | 158.50 | 160.50 | 160.50 | 6,001 |
| Feb 26, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| Feb 25, 2025 | 165.00 | 165.00 | 159.50 | 159.50 | 159.50 | 7,401 |
| Feb 24, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Feb 21, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1,000 |
| Feb 20, 2025 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1,894 |
| Feb 19, 2025 | 160.00 | 161.50 | 159.50 | 161.50 | 161.50 | 4,118 |
| Feb 18, 2025 | 167.50 | 167.50 | 158.00 | 158.00 | 158.00 | 10,174 |
| Feb 17, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 1 |
| Feb 14, 2025 | 163.50 | 164.00 | 160.50 | 160.50 | 160.50 | 4,712 |
| Feb 13, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 12 |
| Feb 12, 2025 | 164.50 | 164.50 | 163.50 | 164.50 | 164.50 | 5,045 |
| Feb 11, 2025 | 164.50 | 166.00 | 164.50 | 166.00 | 166.00 | 3,120 |
| Feb 10, 2025 | 169.00 | 169.00 | 164.50 | 166.00 | 166.00 | 8,164 |
| Feb 7, 2025 | 169.00 | 174.00 | 168.00 | 168.00 | 168.00 | 11,223 |
| Feb 6, 2025 | 168.00 | 169.00 | 166.50 | 166.50 | 166.50 | 3,101 |
| Feb 5, 2025 | 168.50 | 168.50 | 168.00 | 168.00 | 168.00 | 1,011 |
| Feb 4, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 1 |
| Feb 3, 2025 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 2,059 |
| Jan 22, 2025 | 164.50 | 167.50 | 164.00 | 167.50 | 167.50 | 17,037 |
| Jan 21, 2025 | 167.50 | 167.50 | 166.00 | 166.00 | 166.00 | 11 |
| Jan 20, 2025 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | 21,319 |
| Jan 17, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Jan 16, 2025 | 165.50 | 166.50 | 165.00 | 166.00 | 166.00 | 32,000 |
| Jan 15, 2025 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 3,060 |
| Jan 14, 2025 | 166.50 | 170.50 | 166.00 | 166.00 | 166.00 | 20,011 |
| Jan 13, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 4,200 |
| Jan 10, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Jan 9, 2025 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | 10,910 |
| Jan 8, 2025 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | 13,620 |
| Jan 7, 2025 | 169.00 | 169.00 | 166.00 | 169.00 | 169.00 | 6,161 |
| Jan 6, 2025 | 167.50 | 168.50 | 167.00 | 167.50 | 167.50 | 18,452 |
| Jan 3, 2025 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | 10,110 |
| Jan 2, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| Dec 31, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 1,000 |
| Dec 30, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2,000 |
| Dec 27, 2024 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | 4,021 |
| Dec 26, 2024 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 111 |
| Dec 25, 2024 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | 31 |
| Dec 24, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1 |
| Dec 23, 2024 | 173.00 | 173.00 | 169.50 | 172.00 | 172.00 | 3,041 |
| Dec 20, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Dec 19, 2024 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 4,310 |
| Dec 18, 2024 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | 2,011 |
| Dec 17, 2024 | 170.50 | 171.00 | 170.00 | 171.00 | 171.00 | 210 |
| Dec 16, 2024 | 170.50 | 170.50 | 170.00 | 170.00 | 170.00 | 2,120 |
| Dec 13, 2024 | 173.00 | 173.00 | 170.50 | 170.50 | 170.50 | 3,001 |
| Dec 12, 2024 | 172.00 | 172.50 | 172.00 | 172.50 | 172.50 | 3,000 |
| Dec 11, 2024 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | 611 |
| Dec 10, 2024 | 179.50 | 179.50 | 175.50 | 175.50 | 175.50 | 3,003 |
| Dec 9, 2024 | 175.00 | 180.50 | 175.00 | 177.00 | 177.00 | 13,072 |
| Dec 6, 2024 | 177.00 | 177.00 | 172.00 | 172.50 | 172.50 | 6,160 |
| Dec 5, 2024 | 176.50 | 178.00 | 173.00 | 175.00 | 175.00 | 4,102 |
| Dec 4, 2024 | 173.00 | 176.00 | 172.00 | 175.50 | 175.50 | 5,034 |
| Dec 3, 2024 | 173.00 | 175.50 | 170.00 | 173.00 | 173.00 | 1,016 |
| Dec 2, 2024 | 176.00 | 176.00 | 169.50 | 174.00 | 174.00 | 3,662 |
| Nov 29, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,000 |
| Nov 28, 2024 | 170.00 | 170.50 | 170.00 | 170.50 | 170.50 | 11,162 |
| Nov 27, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 32 |
| Nov 26, 2024 | 170.50 | 174.00 | 170.50 | 174.00 | 174.00 | 2,001 |
| Nov 25, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,000 |
| Nov 22, 2024 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 4,151 |
| Nov 21, 2024 | 168.00 | 170.50 | 168.00 | 170.50 | 170.50 | 2,620 |
| Nov 20, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Nov 19, 2024 | 175.00 | 175.00 | 169.00 | 170.00 | 170.00 | 4,004 |
| Nov 18, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1,450 |
| Nov 15, 2024 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 5,050 |
| Nov 14, 2024 | 171.50 | 171.50 | 171.00 | 171.00 | 171.00 | 3,359 |
| Nov 13, 2024 | 171.00 | 174.50 | 171.00 | 174.50 | 174.50 | 1,952 |
| Nov 12, 2024 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | 4,153 |
| Nov 11, 2024 | 182.00 | 182.00 | 174.00 | 179.00 | 179.00 | 388 |
| Nov 8, 2024 | 178.00 | 184.50 | 177.00 | 177.00 | 177.00 | 59,064 |
| Nov 7, 2024 | 180.50 | 191.00 | 178.00 | 180.00 | 180.00 | 90,532 |
| Nov 6, 2024 | 170.00 | 179.00 | 169.00 | 179.00 | 179.00 | 75,585 |
| Nov 5, 2024 | 163.50 | 170.00 | 163.00 | 165.00 | 165.00 | 16,907 |
| Nov 4, 2024 | 158.00 | 164.50 | 157.50 | 158.00 | 158.00 | 30,241 |
| Nov 1, 2024 | 176.00 | 176.00 | 145.50 | 166.00 | 166.00 | 115,906 |
| Oct 30, 2024 | 126.00 | 201.00 | 126.00 | 180.00 | 180.00 | 398,182 |
Related Tickers
7816.TWO RITWIN
108.50
+4.33%
6940.TWO Gus Technology Co., Ltd.
22.70
0.00%
7732.TW King Shing Industrial Co, LTD.
41.05
-0.48%
5227.TWO Advanced Lithium Electrochemistry (Cayman) Co., Ltd.
29.80
+0.85%
3071.TWO Adda Corporation
18.85
+1.07%
6895.TWO Wave Power Technology Inc.
108.00
-0.92%
3058.TW Leader Electronics Inc.
10.70
-0.93%
3484.TWO Solteam Incorporation
46.60
-1.17%
6409.TW Voltronic Power Technology Corp.
1,370.00
-1.44%
3504.TW Young Optics Inc.
43.00
0.00%