Taipei Exchange - Delayed Quote TWD

Forkluck Innovation Co., Ltd (4712.TWO)

2.8500 0.0000 (0.00%)
At close: February 5 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 16, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 15, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 14, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 13, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 10, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 9, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 8, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 7, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 6, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 3, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
May 2, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
Apr 30, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
Apr 29, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
Apr 26, 2024 250:1000 Stock Splits
Apr 26, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
Apr 25, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
Apr 24, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
Apr 23, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
Apr 22, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
Apr 19, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
Apr 18, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
Apr 17, 2024 11.4000 11.4000 11.4000 11.4000 11.4000 -
Apr 16, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Apr 15, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Apr 12, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Apr 11, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Apr 10, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Apr 9, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Apr 8, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Apr 3, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Apr 2, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Apr 1, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 29, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 28, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 27, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 26, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 25, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 22, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 21, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 20, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 19, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 18, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 15, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 14, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 13, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 12, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 11, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 8, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 7, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 6, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 5, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 4, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Mar 1, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Feb 29, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Feb 27, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Feb 26, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Feb 23, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Feb 22, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Feb 21, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Feb 20, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Feb 19, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Feb 16, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Feb 15, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Feb 5, 2024 2.8000 2.8600 2.7700 2.8500 2.8500 1,205,000
Feb 2, 2024 3.2300 3.2300 3.0700 3.0700 3.0700 110,000
Feb 1, 2024 3.1600 3.2300 3.1600 3.2300 3.2300 111,000
Jan 31, 2024 3.1900 3.2100 3.1500 3.1800 3.1800 47,000
Jan 30, 2024 3.1600 3.1600 3.1500 3.1500 3.1500 58,000
Jan 29, 2024 3.2500 3.2500 3.1600 3.1600 3.1600 62,000
Jan 26, 2024 3.3000 3.3100 3.2900 3.2900 3.2900 76,000
Jan 25, 2024 3.3800 3.3800 3.3400 3.3400 3.3400 62,000
Jan 24, 2024 3.3900 3.3900 3.3600 3.3800 3.3800 66,000
Jan 23, 2024 3.4300 3.4300 3.2500 3.4200 3.4200 77,000
Jan 22, 2024 3.6000 3.6000 3.4500 3.4900 3.4900 143,000
Jan 19, 2024 4.0000 4.0000 3.7800 3.7800 3.7800 356,000
Jan 18, 2024 3.9000 4.2000 3.9000 4.2000 4.2000 119,000
Jan 17, 2024 3.9300 3.9600 3.9300 3.9600 3.9600 24,000
Jan 16, 2024 3.9600 3.9800 3.9600 3.9800 3.9800 68,000
Jan 15, 2024 3.9600 4.0000 3.9600 3.9600 3.9600 168,042
Jan 12, 2024 3.7500 3.9500 3.7500 3.9500 3.9500 18,000
Jan 11, 2024 3.7400 3.9100 3.7400 3.9000 3.9000 27,000
Jan 10, 2024 4.0500 4.0500 3.9100 3.9100 3.9100 70,000
Jan 9, 2024 3.7500 4.0600 3.7500 4.0500 4.0500 102,000
Jan 8, 2024 3.7400 3.7400 3.7200 3.7200 3.7200 115,000
Jan 5, 2024 3.9900 3.9900 3.7400 3.7400 3.7400 83,000
Jan 4, 2024 4.0300 4.0500 3.8400 3.9900 3.9900 373,000
Jan 3, 2024 4.3500 4.7000 3.9100 4.2600 4.2600 792,000
Jan 2, 2024 4.0000 4.2900 4.0000 4.2900 4.2900 497,000
Dec 29, 2023 3.8000 3.9500 3.8000 3.9000 3.9000 431,000
Dec 28, 2023 3.6400 3.9000 3.6400 3.8900 3.8900 351,000
Dec 27, 2023 3.2100 3.6000 3.2100 3.6000 3.6000 744,000
Dec 26, 2023 3.1500 3.3100 3.1500 3.3100 3.3100 575,000
Dec 25, 2023 2.7600 3.0100 2.7600 3.0100 3.0100 307,000
Dec 22, 2023 2.7000 2.7400 2.7000 2.7400 2.7400 90,000
Dec 21, 2023 2.6900 2.6900 2.6800 2.6800 2.6800 9,000
Dec 20, 2023 2.6500 2.6900 2.6500 2.6900 2.6900 92,000
Dec 19, 2023 2.6600 2.6600 2.6500 2.6500 2.6500 68,000
Dec 18, 2023 2.6600 2.7000 2.6600 2.6600 2.6600 43,000
Dec 15, 2023 2.6800 2.6800 2.6600 2.6600 2.6600 69,000
Dec 14, 2023 2.6600 2.7000 2.6600 2.6800 2.6800 47,000
Dec 13, 2023 2.7000 2.7000 2.6500 2.7300 2.7300 131,000
Dec 12, 2023 2.6600 2.7100 2.6000 2.7100 2.7100 126,000
Dec 11, 2023 2.6800 2.7000 2.6600 2.6600 2.6600 25,000
Dec 8, 2023 2.6900 2.7000 2.6800 2.6800 2.6800 30,000
Dec 7, 2023 2.6500 2.6900 2.6500 2.6900 2.6900 47,000
Dec 6, 2023 2.6800 2.6800 2.6000 2.6500 2.6500 155,000
Dec 5, 2023 2.7200 2.7200 2.6800 2.6800 2.6800 70,000
Dec 4, 2023 2.7300 2.7600 2.7300 2.7500 2.7500 107,000
Dec 1, 2023 2.7800 2.7800 2.7300 2.7300 2.7300 37,000
Nov 30, 2023 2.8300 2.8300 2.5600 2.7800 2.7800 216,000
Nov 29, 2023 3.0000 3.0000 2.8300 2.8300 2.8300 244,000
Nov 28, 2023 3.1600 3.2000 3.1400 3.1400 3.1400 151,000
Nov 27, 2023 3.0900 3.2300 3.0900 3.1600 3.1600 307,000
Nov 24, 2023 2.9900 2.9900 2.9900 2.9900 2.9900 77,000
Nov 23, 2023 2.4500 2.7200 2.4500 2.7200 2.7200 226,000
Nov 22, 2023 2.6200 2.6300 2.4800 2.4800 2.4800 425,000
Nov 21, 2023 2.7500 2.7500 2.6300 2.6300 2.6300 218,000
Nov 20, 2023 2.9000 2.9000 2.7400 2.7400 2.7400 155,000
Nov 17, 2023 3.0000 3.0000 2.9000 2.9000 2.9000 60,000
Nov 16, 2023 2.9600 3.0000 2.9600 3.0000 3.0000 83,000
Nov 15, 2023 2.9600 2.9600 2.9000 2.9600 2.9600 112,000
Nov 14, 2023 2.9600 2.9600 2.9300 2.9600 2.9600 98,000
Nov 13, 2023 3.0600 3.0600 2.9600 2.9600 2.9600 95,000
Nov 10, 2023 3.1100 3.1100 3.0700 3.1000 3.1000 121,000
Nov 9, 2023 3.3700 3.3700 3.1000 3.1000 3.1000 155,000
Nov 8, 2023 3.3200 3.3700 3.2500 3.3700 3.3700 102,000
Nov 7, 2023 3.5000 3.5000 3.3000 3.3500 3.3500 100,000
Nov 6, 2023 3.5500 3.5500 3.4500 3.5000 3.5000 51,000
Nov 3, 2023 3.5200 3.5600 3.4800 3.5600 3.5600 44,000
Nov 2, 2023 3.5500 3.5500 3.5000 3.5000 3.5000 50,000
Nov 1, 2023 3.5900 3.5900 3.5000 3.5700 3.5700 32,000
Oct 31, 2023 3.5000 3.5100 3.5000 3.5000 3.5000 24,000
Oct 30, 2023 3.4200 3.5000 3.4000 3.5000 3.5000 47,000
Oct 27, 2023 3.4500 3.4800 3.4000 3.4000 3.4000 269,000
Oct 26, 2023 3.5100 3.5100 3.4500 3.4500 3.4500 28,000
Oct 25, 2023 3.5900 3.5900 3.4100 3.5100 3.5100 54,000
Oct 24, 2023 3.5100 3.6000 3.4500 3.6000 3.6000 229,000
Oct 23, 2023 3.5200 3.5200 3.5000 3.5100 3.5100 10,000
Oct 20, 2023 3.5500 3.5500 3.5200 3.5200 3.5200 5,000
Oct 19, 2023 3.5400 3.5500 3.5000 3.5500 3.5500 216,000
Oct 18, 2023 3.6000 3.6000 3.5400 3.5400 3.5400 14,000
Oct 17, 2023 3.5200 3.6500 3.5200 3.6000 3.6000 18,000
Oct 16, 2023 3.6400 3.6400 3.5200 3.6000 3.6000 14,000
Oct 13, 2023 3.6700 3.6700 3.6400 3.6400 3.6400 46,000
Oct 12, 2023 3.7000 3.7000 3.6500 3.6600 3.6600 31,000
Oct 11, 2023 3.7600 3.7600 3.7000 3.7000 3.7000 6,000
Oct 6, 2023 3.7000 3.7600 3.6800 3.7600 3.7600 24,000
Oct 5, 2023 3.7000 3.7000 3.6600 3.7000 3.7000 6,000
Oct 4, 2023 3.7000 3.7000 3.6600 3.7000 3.7000 39,000
Oct 3, 2023 3.7300 3.7300 3.7000 3.7000 3.7000 57,000
Oct 2, 2023 3.7300 3.7300 3.7200 3.7200 3.7200 65,000
Sep 28, 2023 3.8200 3.8800 3.7200 3.7200 3.7200 44,000
Sep 27, 2023 3.8600 3.8600 3.8000 3.8000 3.8000 12,000
Sep 26, 2023 3.9000 3.9000 3.8600 3.8600 3.8600 23,000
Sep 25, 2023 3.9000 3.9000 3.9000 3.9000 3.9000 13,000
Sep 22, 2023 3.9200 3.9200 3.8300 3.9200 3.9200 79,000
Sep 21, 2023 3.8400 3.9300 3.8400 3.9300 3.9300 34,000
Sep 20, 2023 3.9400 3.9400 3.8400 3.8400 3.8400 83,000
Sep 19, 2023 3.9500 3.9500 3.9500 3.9500 3.9500 21,000
Sep 18, 2023 3.9500 4.0000 3.9400 3.9500 3.9500 88,000
Sep 15, 2023 3.9500 3.9700 3.9500 3.9700 3.9700 51,000
Sep 14, 2023 4.0000 4.0000 3.7800 3.9700 3.9700 83,000
Sep 13, 2023 3.9500 4.0400 3.9500 3.9600 3.9600 41,000
Sep 12, 2023 4.2100 4.2100 3.8000 3.9400 3.9400 272,000
Sep 11, 2023 4.3800 4.3800 4.2200 4.2200 4.2200 39,000
Sep 8, 2023 4.3800 4.3800 4.3800 4.3800 4.3800 1,000
Sep 7, 2023 4.4500 4.4500 4.3800 4.3800 4.3800 10,000
Sep 6, 2023 4.5000 4.5900 4.4500 4.4500 4.4500 36,000
Sep 5, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 32,000
Sep 4, 2023 4.2800 4.5000 4.2800 4.5000 4.5000 36,000
Sep 1, 2023 4.4400 4.4400 4.3200 4.3300 4.3300 31,000
Aug 31, 2023 4.4800 4.5400 4.4200 4.5400 4.5400 20,000
Aug 30, 2023 4.4300 4.7500 4.4100 4.5800 4.5800 82,000
Aug 29, 2023 5.6000 5.6000 4.6200 4.6200 4.6200 623,000
Aug 28, 2023 4.9900 5.1300 4.9900 5.1300 5.1300 703,000
Aug 25, 2023 4.6700 4.6700 4.2700 4.6700 4.6700 629,000
Aug 24, 2023 4.2500 4.2500 4.2500 4.2500 4.2500 223,000
Aug 23, 2023 3.9000 3.9000 3.8700 4.3100 4.3100 13,000
Aug 22, 2023 3.9500 4.0200 3.9200 3.9200 3.9200 105,000
Aug 21, 2023 3.5700 4.0500 3.5700 3.9500 3.9500 114,000
Aug 18, 2023 3.3900 3.6900 3.3900 3.6900 3.6900 67,000
Aug 17, 2023 3.4000 3.4000 3.2500 3.4000 3.4000 57,000
Aug 16, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 2,000
Aug 15, 2023 3.4200 3.4300 3.4200 3.4300 3.4300 12,000
Aug 14, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 6,000
Aug 11, 2023 3.3100 3.3700 3.2300 3.3600 3.3600 21,000
Aug 10, 2023 3.3100 3.4100 3.3100 3.3100 3.3100 60,000
Aug 9, 2023 3.6500 3.6700 3.3000 3.3100 3.3100 63,000
Aug 8, 2023 3.6000 3.6900 3.5600 3.5600 3.5600 15,000
Aug 7, 2023 3.6300 3.6500 3.5000 3.6000 3.6000 30,000
Aug 4, 2023 3.7700 3.7700 3.6800 3.6800 3.6800 7,000
Aug 2, 2023 3.7700 3.7700 3.7700 3.7700 3.7700 3,000
Aug 1, 2023 3.7800 3.7800 3.7800 3.7800 3.7800 -
Jul 31, 2023 3.7800 3.7800 3.7800 3.7800 3.7800 5,000
Jul 28, 2023 3.8000 3.8000 3.8000 3.8000 3.8000 39,000
Jul 27, 2023 3.9000 3.9000 3.8200 3.8200 3.8200 27,000
Jul 26, 2023 3.8100 3.9000 3.8100 3.9000 3.9000 20,000
Jul 25, 2023 3.8100 3.8100 3.8100 3.8100 3.8100 1,000
Jul 24, 2023 3.8100 3.8100 3.8100 3.8100 3.8100 8,000
Jul 21, 2023 3.9000 3.9000 3.9000 3.9000 3.9000 -
Jul 20, 2023 3.9000 3.9000 3.9000 3.9000 3.9000 -
Jul 19, 2023 3.8800 3.9000 3.8800 3.9000 3.9000 6,000
Jul 18, 2023 3.9000 3.9000 3.9000 3.9000 3.9000 13,000
Jul 17, 2023 3.9000 3.9000 3.9000 3.9000 3.9000 4,000
Jul 14, 2023 3.8100 3.9700 3.8100 3.9000 3.9000 6,000
Jul 13, 2023 3.8100 3.8100 3.8000 3.8000 3.8000 68,000
Jul 12, 2023 3.8900 3.8900 3.8100 3.8100 3.8100 7,000
Jul 11, 2023 3.8000 3.8200 3.8000 3.8100 3.8100 21,000
Jul 10, 2023 3.9200 3.9200 3.8000 3.8200 3.8200 37,000
Jul 7, 2023 3.9400 3.9400 3.9200 3.9200 3.9200 12,000
Jul 6, 2023 3.9500 3.9500 3.9500 3.9500 3.9500 -
Jul 5, 2023 3.9500 3.9500 3.9500 3.9500 3.9500 -
Jul 4, 2023 3.9400 3.9500 3.9400 3.9500 3.9500 20,000
Jul 3, 2023 3.9600 3.9600 3.9400 3.9400 3.9400 10,000
Jun 30, 2023 4.0000 4.0000 3.9500 4.0000 4.0000 17,000
Jun 29, 2023 4.0200 4.0300 4.0000 4.0000 4.0000 19,000
Jun 28, 2023 3.9900 4.0300 3.9500 4.0300 4.0300 17,000
Jun 27, 2023 3.9400 3.9900 3.9400 3.9900 3.9900 10,000
Jun 26, 2023 3.9200 3.9200 3.9000 3.9000 3.9000 8,000
Jun 21, 2023 3.9500 3.9500 3.9500 3.9500 3.9500 1,000
Jun 20, 2023 3.9800 3.9800 3.9000 3.9000 3.9000 9,000
Jun 19, 2023 3.9900 3.9900 3.8500 3.9000 3.9000 39,000
Jun 16, 2023 3.9800 4.0100 3.9800 3.9900 3.9900 45,000
Jun 15, 2023 3.9000 3.9000 3.9000 3.9000 3.9000 -
Jun 14, 2023 3.9200 3.9200 3.9000 3.9000 3.9000 5,000
Jun 13, 2023 3.8700 4.0000 3.8700 3.9500 3.9500 64,000
Jun 12, 2023 4.0500 4.0500 3.8600 3.8600 3.8600 28,000
Jun 9, 2023 4.0600 4.1000 4.0500 4.0500 4.0500 30,000
Jun 8, 2023 4.1700 4.1700 4.0800 4.0900 4.0900 15,000
Jun 7, 2023 4.1500 4.3000 4.1500 4.2200 4.2200 13,000
Jun 6, 2023 4.0300 4.2000 4.0300 4.2000 4.2000 5,000
Jun 5, 2023 4.1000 4.1000 4.0800 4.0800 4.0800 16,000
Jun 2, 2023 4.3000 4.3000 4.2100 4.2100 4.2100 5,000
Jun 1, 2023 4.3500 4.3500 4.3500 4.3500 4.3500 1,000
May 31, 2023 4.2000 4.4000 4.1000 4.4000 4.4000 32,000
May 30, 2023 4.6400 4.6400 4.2200 4.2200 4.2200 9,000
May 29, 2023 4.6300 4.6500 4.6300 4.6400 4.6400 13,000
May 26, 2023 4.5800 4.6400 4.5800 4.6300 4.6300 32,000
May 25, 2023 4.4700 4.5900 4.4700 4.5800 4.5800 37,000
May 24, 2023 4.2700 4.4700 4.2700 4.4700 4.4700 15,000
May 23, 2023 4.1200 4.2700 4.0800 4.2700 4.2700 7,000
May 22, 2023 4.0800 4.1200 4.0800 4.1200 4.1200 6,000
May 19, 2023 4.0100 4.0800 4.0100 4.0800 4.0800 14,000
May 18, 2023 4.0000 4.0000 4.0000 4.0000 4.0000 40,000
May 17, 2023 4.0300 4.0300 4.0200 4.0200 4.0200 19,000

Related Tickers

1240.TWO Morn Sun Feed Mill Corp.
53.50
+0.38%
 
3313.TWO Feei Cherng Develop Technology Co., Ltd.
21.25
+1.92%
 
1235.TW Shin Tai Industry Co., Ltd.
85.50
+0.59%
 
2913.TW Taiwan Tea Corporation
21.55
0.00%