Taipei Exchange - Delayed Quote TWD
Casual Restaurants Inc. (7789.TWO)
44.65
-0.40
(-0.89%)
At close: 12:15:16 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 43.70 | 44.65 | 43.00 | 44.65 | 44.65 | 13,000 |
| May 5, 2025 | 48.45 | 48.45 | 42.00 | 45.05 | 45.05 | 42,800 |
| May 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1,000 |
| Apr 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1 |
| Apr 29, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 3,002 |
| Apr 28, 2025 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | 7,001 |
| Apr 25, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 3,000 |
| Apr 24, 2025 | 48.75 | 49.00 | 48.55 | 48.55 | 48.55 | 13,000 |
| Apr 23, 2025 | 47.80 | 48.75 | 47.80 | 48.75 | 48.75 | 2,212 |
| Apr 21, 2025 | 46.55 | 47.85 | 46.55 | 47.85 | 47.85 | 1,001 |
| Apr 18, 2025 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 1,240 |
| Apr 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3,000 |
| Apr 11, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 1,001 |
| Apr 10, 2025 | 49.45 | 49.50 | 49.20 | 49.45 | 49.45 | 6,100 |
| Apr 9, 2025 | 50.20 | 50.20 | 48.65 | 48.65 | 48.65 | 3,001 |
| Apr 7, 2025 | 52.30 | 52.30 | 48.95 | 48.95 | 48.95 | 15,003 |
| Mar 31, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 3,000 |
| Mar 28, 2025 | 55.10 | 55.10 | 53.70 | 53.70 | 53.70 | 5,001 |
| Mar 27, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3,000 |
| Mar 25, 2025 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | 2,000 |
| Mar 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1,000 |
| Mar 20, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 3,000 |
| Mar 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3 |
| Mar 17, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | 2,003 |
| Mar 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3 |
| Mar 13, 2025 | 61.50 | 61.90 | 58.80 | 58.80 | 58.80 | 12,011 |
| Mar 11, 2025 | 64.50 | 64.50 | 61.90 | 61.90 | 61.90 | 14,002 |
| Mar 10, 2025 | 62.60 | 65.60 | 62.50 | 62.80 | 62.80 | 13,231 |
| Mar 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3,000 |
| Mar 5, 2025 | 62.90 | 62.90 | 61.30 | 61.50 | 61.50 | 7,001 |
| Mar 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1,000 |
| Mar 3, 2025 | 62.10 | 62.80 | 62.10 | 62.10 | 62.10 | 10,000 |
| Feb 27, 2025 | 62.10 | 64.40 | 62.00 | 62.10 | 62.10 | 5,008 |
| Feb 26, 2025 | 62.10 | 62.60 | 62.10 | 62.60 | 62.60 | 3,500 |
| Feb 25, 2025 | 63.00 | 63.40 | 62.10 | 62.10 | 62.10 | 6,032 |
| Feb 24, 2025 | 63.60 | 63.60 | 63.00 | 63.40 | 63.40 | 4,060 |
| Feb 21, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 9,670 |
| Feb 20, 2025 | 59.30 | 65.00 | 59.30 | 65.00 | 65.00 | 18,936 |
| Feb 19, 2025 | 55.00 | 62.00 | 55.00 | 62.00 | 62.00 | 36,206 |
| Feb 18, 2025 | 55.00 | 56.40 | 54.80 | 55.00 | 55.00 | 6,721 |
| Feb 17, 2025 | 54.60 | 56.00 | 54.50 | 56.00 | 56.00 | 5,700 |
| Feb 14, 2025 | 54.60 | 56.00 | 54.60 | 54.80 | 54.80 | 15,000 |
| Feb 13, 2025 | 50.40 | 53.60 | 50.40 | 53.60 | 53.60 | 18,030 |
| Feb 12, 2025 | 49.25 | 51.70 | 49.25 | 51.70 | 51.70 | 20,004 |
| Feb 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3,000 |
| Feb 10, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 200 |
| Feb 7, 2025 | 47.35 | 47.50 | 47.35 | 47.50 | 47.50 | 5,000 |
| Feb 6, 2025 | 48.00 | 48.00 | 47.65 | 47.80 | 47.80 | 11,400 |
| Feb 5, 2025 | 47.85 | 48.05 | 47.85 | 48.00 | 48.00 | 6,001 |
| Feb 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3,000 |
| Feb 3, 2025 | 48.00 | 48.15 | 48.00 | 48.00 | 48.00 | 7,000 |
| Jan 22, 2025 | 48.00 | 48.75 | 47.50 | 48.00 | 48.00 | 30,102 |
| Jan 21, 2025 | 44.60 | 46.70 | 44.60 | 46.20 | 46.20 | 13,145 |
| Jan 20, 2025 | 45.00 | 45.00 | 44.00 | 44.80 | 44.80 | 8,260 |
| Jan 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 7,000 |
| Jan 16, 2025 | 43.80 | 44.10 | 43.80 | 43.95 | 43.95 | 13,100 |
| Jan 15, 2025 | 44.00 | 44.50 | 43.70 | 43.70 | 43.70 | 11,000 |
| Jan 14, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 4,000 |
| Jan 13, 2025 | 43.50 | 45.00 | 43.50 | 43.70 | 43.70 | 16,901 |
| Jan 10, 2025 | 42.95 | 43.10 | 42.80 | 43.00 | 43.00 | 7,300 |
| Jan 9, 2025 | 42.50 | 42.50 | 42.35 | 42.35 | 42.35 | 3,000 |
| Jan 8, 2025 | 42.75 | 43.10 | 42.75 | 43.10 | 43.10 | 4,034 |
| Jan 7, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 168 |
| Jan 6, 2025 | 43.70 | 44.60 | 43.30 | 43.30 | 43.30 | 6,475 |
| Jan 3, 2025 | 44.00 | 44.00 | 43.35 | 43.50 | 43.50 | 9,000 |
| Dec 31, 2024 | 44.00 | 44.05 | 42.75 | 44.05 | 44.05 | 12,409 |
| Dec 30, 2024 | 46.00 | 46.00 | 43.85 | 44.00 | 44.00 | 6,281 |
| Dec 27, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 22 |
| Dec 26, 2024 | 46.00 | 46.15 | 45.00 | 45.35 | 45.35 | 9,060 |
| Dec 25, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 5,001 |
| Dec 24, 2024 | 46.05 | 46.05 | 45.50 | 45.50 | 45.50 | 5,001 |
| Dec 23, 2024 | 46.00 | 46.05 | 45.55 | 45.65 | 45.65 | 6,002 |
| Dec 20, 2024 | 46.50 | 46.50 | 45.30 | 45.40 | 45.40 | 8,121 |
| Dec 19, 2024 | 47.50 | 47.50 | 45.60 | 46.00 | 46.00 | 3,269 |
| Dec 18, 2024 | 47.50 | 47.50 | 47.25 | 47.25 | 47.25 | 11,101 |
| Dec 17, 2024 | 47.45 | 47.45 | 47.20 | 47.35 | 47.35 | 11,101 |
| Dec 16, 2024 | 47.50 | 47.50 | 47.45 | 47.45 | 47.45 | 21 |
| Dec 13, 2024 | 48.45 | 48.45 | 47.00 | 47.50 | 47.50 | 3,009 |
| Dec 12, 2024 | 48.00 | 48.70 | 48.00 | 48.70 | 48.70 | 3,258 |
| Dec 11, 2024 | 48.30 | 49.00 | 47.50 | 48.00 | 48.00 | 14,016 |
| Dec 10, 2024 | 48.20 | 48.25 | 48.20 | 48.25 | 48.25 | 8,001 |
| Dec 9, 2024 | 48.25 | 48.25 | 47.90 | 47.90 | 47.90 | 9,001 |
| Dec 6, 2024 | 48.00 | 49.00 | 47.85 | 47.90 | 47.90 | 19,001 |
| Dec 5, 2024 | 48.00 | 50.00 | 47.90 | 50.00 | 50.00 | 17,441 |
| Dec 4, 2024 | 47.85 | 48.55 | 47.85 | 48.00 | 48.00 | 11,559 |
| Dec 3, 2024 | 48.00 | 49.00 | 48.00 | 48.55 | 48.55 | 6,041 |
| Dec 2, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 501 |
| Nov 29, 2024 | 48.70 | 50.00 | 48.70 | 50.00 | 50.00 | 3,009 |
| Nov 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,001 |
| Nov 27, 2024 | 50.30 | 50.30 | 50.00 | 50.00 | 50.00 | 511 |
| Nov 26, 2024 | 51.30 | 51.30 | 50.20 | 50.20 | 50.20 | 11,013 |
| Nov 25, 2024 | 50.00 | 51.30 | 50.00 | 51.30 | 51.30 | 5,012 |
| Nov 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,009 |
| Nov 21, 2024 | 50.50 | 50.50 | 48.10 | 50.00 | 50.00 | 24,360 |
| Nov 20, 2024 | 60.00 | 61.00 | 50.50 | 53.00 | 53.00 | 91,434 |
Related Tickers
2741.TWO Renjie Oldsichuan Catering Management Consultant Co., Ltd.
42.25
+1.81%
7797.TWO Q Burger
99.10
-1.39%
7757.TWO Lebledor F&B Co., Ltd.
150.00
-0.33%
2751.TWO KINGZA International CO.,Ltd.
67.30
-0.30%
7705.TW Mercuries F&B Co., Ltd.
60.20
-0.17%
2758.TWO Louisa Professional Coffee Ltd.
103.00
0.00%
7723.TWO Jhu Jian Catering Co., Ltd.
60.20
-4.60%