Taiwan - Delayed Quote TWD

Nankang Rubber Tire Corp.,Ltd. (2101.TW)

Compare
47.80 0.00 (0.00%)
As of 9:59 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 47.80 48.20 47.55 47.80 47.80 852,295
Nov 18, 2024 46.25 48.30 45.90 47.80 47.80 5,872,650
Nov 15, 2024 45.50 46.30 45.20 45.90 45.90 3,620,300
Nov 14, 2024 48.00 48.00 44.50 45.40 45.40 12,140,652
Nov 13, 2024 47.90 48.75 47.75 47.95 47.95 1,873,256
Nov 12, 2024 48.10 48.20 47.30 48.10 48.10 1,955,861
Nov 11, 2024 47.85 48.70 47.45 48.35 48.35 1,670,575
Nov 8, 2024 48.55 48.55 47.30 47.35 47.35 2,425,530
Nov 7, 2024 47.80 48.40 47.60 48.40 48.40 1,406,368
Nov 6, 2024 48.45 48.85 47.80 47.80 47.80 2,404,504
Nov 5, 2024 48.40 49.05 48.40 48.90 48.90 1,229,544
Nov 4, 2024 49.20 49.20 48.35 48.60 48.60 1,418,384
Nov 1, 2024 47.30 49.30 47.15 49.20 49.20 3,480,323
Oct 31, 2024 47.65 47.65 47.65 47.65 47.65 -
Oct 30, 2024 48.95 48.95 47.60 47.65 47.65 2,249,643
Oct 29, 2024 48.55 48.80 47.80 48.70 48.70 1,975,516
Oct 28, 2024 49.30 49.30 48.35 48.40 48.40 1,961,476
Oct 25, 2024 47.80 49.50 47.60 49.15 49.15 4,517,585
Oct 24, 2024 48.30 48.50 47.40 47.60 47.60 1,484,067
Oct 23, 2024 48.10 48.35 47.60 48.00 48.00 1,575,361
Oct 22, 2024 47.50 47.55 46.90 47.40 47.40 1,246,836
Oct 21, 2024 48.50 48.50 47.20 47.45 47.45 1,757,581
Oct 18, 2024 49.00 49.00 47.90 48.05 48.05 2,212,911
Oct 17, 2024 47.45 49.50 47.30 48.85 48.85 4,251,078
Oct 16, 2024 46.20 47.45 45.85 47.05 47.05 2,630,073
Oct 15, 2024 47.35 47.50 46.05 46.25 46.25 5,864,307
Oct 14, 2024 47.60 47.80 47.00 47.20 47.20 4,214,723
Oct 11, 2024 50.00 50.20 47.65 47.80 47.80 5,682,700
Oct 9, 2024 49.75 50.70 49.15 49.80 49.80 5,292,770
Oct 8, 2024 52.30 52.50 49.10 49.30 49.30 12,415,910
Oct 7, 2024 48.40 50.50 48.00 50.50 50.50 4,262,418
Oct 4, 2024 49.05 49.05 47.90 47.90 47.90 2,284,920
Oct 1, 2024 49.50 49.50 48.35 48.60 48.60 1,338,375
Sep 30, 2024 49.20 49.50 49.00 49.20 49.20 1,801,525
Sep 27, 2024 48.45 49.20 48.45 49.00 49.00 1,988,150
Sep 26, 2024 49.00 49.35 48.40 48.45 48.45 2,031,606
Sep 25, 2024 48.80 49.30 48.45 48.65 48.65 2,228,198
Sep 24, 2024 48.50 48.95 48.20 48.30 48.30 2,303,948
Sep 23, 2024 48.00 48.40 46.90 48.25 48.25 6,648,456
Sep 20, 2024 51.00 51.80 48.20 48.50 48.50 13,199,026
Sep 19, 2024 51.90 52.40 51.50 52.40 52.40 1,706,759
Sep 18, 2024 50.90 52.10 50.50 51.50 51.50 2,716,400
Sep 16, 2024 50.60 51.00 50.00 50.80 50.80 1,988,375
Sep 13, 2024 50.00 50.50 49.95 50.20 50.20 2,361,636
Sep 12, 2024 50.40 50.40 49.65 49.95 49.95 1,604,271
Sep 11, 2024 50.00 50.30 49.50 49.75 49.75 2,121,301
Sep 10, 2024 51.30 51.30 49.55 49.75 49.75 2,414,609
Sep 9, 2024 49.60 50.90 49.60 50.70 50.70 2,009,310
Sep 6, 2024 51.30 51.30 49.80 50.80 50.80 4,962,253
Sep 5, 2024 51.30 52.60 51.10 51.90 51.90 2,981,035
Sep 4, 2024 50.00 51.20 49.30 50.60 50.60 5,980,149
Sep 3, 2024 53.20 53.20 52.30 52.40 52.40 2,315,518
Sep 2, 2024 54.00 54.20 53.00 53.10 53.10 2,480,840
Aug 30, 2024 54.70 54.80 53.80 54.00 54.00 3,391,415
Aug 29, 2024 53.90 54.50 53.30 54.30 54.30 2,627,741
Aug 28, 2024 53.60 54.50 53.20 53.90 53.90 3,392,769
Aug 27, 2024 52.00 53.50 51.80 53.50 53.50 3,494,762
Aug 26, 2024 51.60 52.60 51.60 51.80 51.80 2,518,173
Aug 23, 2024 51.20 52.10 51.20 51.60 51.60 2,059,692
Aug 22, 2024 52.30 52.60 51.60 52.20 52.20 3,762,403
Aug 21, 2024 52.00 53.00 51.20 52.90 52.90 3,596,800
Aug 20, 2024 54.90 54.90 52.30 52.50 52.50 6,270,571
Aug 19, 2024 54.20 54.50 53.50 54.50 54.50 3,250,488
Aug 16, 2024 54.70 54.80 53.80 54.00 54.00 5,758,825
Aug 15, 2024 53.90 55.70 53.70 53.70 53.70 12,578,068
Aug 14, 2024 51.30 53.40 50.90 53.40 53.40 10,054,579
Aug 13, 2024 50.80 50.80 49.70 50.30 50.30 1,976,900
Aug 12, 2024 49.25 50.80 49.20 50.30 50.30 4,163,414
Aug 9, 2024 48.95 49.55 48.75 48.75 48.75 3,885,172
Aug 8, 2024 48.60 48.90 47.30 48.20 48.20 3,643,578
Aug 7, 2024 46.60 48.75 46.40 48.60 48.60 5,146,253
Aug 6, 2024 46.90 47.85 43.75 46.85 46.85 9,584,244
Aug 5, 2024 49.05 49.10 46.00 46.25 46.25 11,937,299
Aug 2, 2024 52.70 53.00 50.50 50.80 50.80 8,016,590
Aug 1, 2024 52.90 54.10 52.60 53.70 53.70 6,995,943
Jul 31, 2024 52.80 53.40 52.20 52.80 52.80 3,124,232
Jul 30, 2024 52.30 53.10 51.50 53.00 53.00 3,295,783
Jul 29, 2024 52.00 53.10 52.00 52.40 52.40 3,982,102
Jul 26, 2024 52.50 52.50 51.00 51.60 51.60 3,688,500
Jul 23, 2024 52.20 53.10 51.80 52.50 52.50 3,056,060
Jul 22, 2024 52.20 52.50 50.40 51.30 51.30 5,713,048
Jul 19, 2024 54.10 54.10 51.80 52.10 52.10 5,752,629
Jul 18, 2024 53.90 54.80 53.10 53.90 53.90 5,959,920
Jul 17, 2024 54.60 55.20 54.00 54.10 54.10 8,010,300
Jul 16, 2024 54.40 55.00 53.80 54.00 54.00 14,409,294
Jul 15, 2024 52.00 53.80 51.60 53.10 53.10 8,019,254
Jul 12, 2024 50.90 52.40 50.70 51.50 51.50 4,853,907
Jul 11, 2024 51.50 52.00 50.90 51.10 51.10 3,942,848
Jul 10, 2024 51.10 51.80 50.70 51.50 51.50 5,321,232
Jul 9, 2024 51.50 51.60 49.90 50.60 50.60 8,193,960
Jul 8, 2024 52.80 53.10 51.10 51.20 51.20 11,312,821
Jul 5, 2024 54.10 54.10 53.20 53.50 53.50 3,413,273
Jul 4, 2024 54.00 54.20 53.40 53.90 53.90 2,492,807
Jul 3, 2024 53.50 54.00 53.10 53.60 53.60 2,752,580
Jul 2, 2024 54.10 54.20 53.10 53.40 53.40 4,118,847
Jul 1, 2024 52.10 55.00 52.10 54.00 54.00 9,476,683
Jun 28, 2024 54.20 54.50 51.80 52.10 52.10 13,602,454
Jun 27, 2024 55.30 55.30 54.10 54.20 54.20 7,703,229
Jun 26, 2024 56.20 56.20 55.40 55.70 55.70 3,966,505
Jun 25, 2024 55.90 56.50 55.10 55.90 55.90 4,542,799
Jun 24, 2024 57.10 57.40 55.90 55.90 55.90 5,062,033
Jun 21, 2024 57.50 57.80 56.70 56.90 56.90 5,790,222
Jun 20, 2024 57.00 57.70 56.70 57.30 57.30 5,646,116
Jun 19, 2024 56.90 57.60 56.60 56.90 56.90 6,064,088
Jun 18, 2024 56.10 56.80 55.50 56.70 56.70 5,562,392
Jun 17, 2024 57.50 57.90 55.70 55.90 55.90 11,870,208
Jun 14, 2024 57.40 58.60 57.00 57.40 57.40 8,239,310
Jun 13, 2024 57.10 57.60 56.50 57.10 57.10 8,105,727
Jun 12, 2024 58.00 58.30 56.80 57.00 57.00 8,819,555
Jun 11, 2024 59.50 59.90 57.80 57.90 57.90 15,497,663
Jun 7, 2024 60.20 61.50 59.30 59.50 59.50 16,647,457
Jun 6, 2024 63.90 64.30 58.20 60.10 60.10 44,380,903
Jun 5, 2024 64.40 65.20 62.60 63.40 63.40 29,345,066
Jun 4, 2024 61.20 64.80 60.20 64.50 64.50 45,433,194
Jun 3, 2024 60.30 61.40 58.90 61.30 61.30 23,901,457
May 31, 2024 58.50 61.60 58.40 59.60 59.60 47,533,795
May 30, 2024 57.50 58.30 57.00 57.40 57.40 6,944,430
May 29, 2024 57.20 58.30 56.10 57.60 57.60 8,823,511
May 28, 2024 56.50 57.20 56.30 56.90 56.90 4,880,890
May 27, 2024 57.30 57.70 56.20 56.50 56.50 6,290,728
May 24, 2024 55.10 56.40 54.80 56.30 56.30 7,245,112
May 23, 2024 59.10 59.10 55.50 55.60 55.60 23,101,923
May 22, 2024 58.30 59.10 58.20 58.70 58.70 11,544,802
May 21, 2024 57.70 58.70 57.40 58.00 58.00 8,211,000
May 20, 2024 58.90 59.60 57.50 58.00 58.00 16,423,501
May 17, 2024 58.40 58.50 57.20 58.50 58.50 14,741,161
May 16, 2024 55.80 58.90 55.80 57.90 57.90 30,459,073
May 15, 2024 55.10 56.60 55.00 55.60 55.60 13,725,628
May 14, 2024 55.70 56.50 55.00 55.10 55.10 13,463,115
May 13, 2024 54.80 56.00 54.00 55.60 55.60 13,860,142
May 10, 2024 55.10 56.30 54.50 54.90 54.90 13,053,560
May 9, 2024 55.80 57.10 54.80 54.80 54.80 21,513,425
May 8, 2024 59.50 60.10 56.00 56.40 56.40 32,685,094
May 7, 2024 60.60 61.30 58.30 59.80 59.80 30,464,662
May 6, 2024 61.50 61.50 60.00 60.90 60.90 17,815,986
May 3, 2024 60.20 61.40 59.30 60.70 60.70 28,567,642
May 2, 2024 58.90 60.10 58.90 59.50 59.50 22,358,196
Apr 30, 2024 59.90 60.50 58.20 58.80 58.80 33,166,707
Apr 29, 2024 60.70 62.90 59.20 60.80 60.80 51,223,687
Apr 26, 2024 56.20 59.70 55.70 59.50 59.50 63,816,095
Apr 25, 2024 53.80 55.80 53.40 54.80 54.80 29,790,909
Apr 24, 2024 54.00 54.70 52.90 53.60 53.60 25,914,793
Apr 23, 2024 51.50 53.90 50.60 53.30 53.30 28,352,195
Apr 22, 2024 50.70 54.40 49.25 50.70 50.70 57,459,009
Apr 19, 2024 48.80 50.90 47.15 50.00 50.00 49,398,752
Apr 18, 2024 45.80 47.50 45.25 47.50 47.50 18,356,638
Apr 17, 2024 46.35 48.20 45.80 46.15 46.15 27,083,491
Apr 16, 2024 46.60 47.05 45.20 46.20 46.20 17,144,809
Apr 15, 2024 47.00 48.10 45.25 47.35 47.35 19,901,595
Apr 12, 2024 43.05 46.90 42.85 46.70 46.70 24,761,747
Apr 11, 2024 42.25 42.65 42.00 42.65 42.65 6,205,205
Apr 10, 2024 42.50 42.70 41.85 42.00 42.00 5,891,788
Apr 9, 2024 41.15 42.05 40.90 41.95 41.95 8,724,331
Apr 8, 2024 40.60 40.95 40.40 40.70 40.70 2,930,535
Apr 3, 2024 40.70 40.70 40.35 40.60 40.60 1,497,950
Apr 2, 2024 40.45 40.80 40.20 40.70 40.70 2,526,102
Apr 1, 2024 40.40 40.75 40.25 40.35 40.35 3,018,850
Mar 29, 2024 40.30 40.60 39.95 40.10 40.10 1,660,000
Mar 28, 2024 39.65 40.55 39.65 40.30 40.30 3,349,657
Mar 27, 2024 39.05 39.75 39.05 39.60 39.60 2,140,693
Mar 26, 2024 39.45 39.55 38.95 39.05 39.05 2,128,185
Mar 25, 2024 39.05 39.95 39.00 39.50 39.50 4,298,635
Mar 22, 2024 39.25 39.30 38.75 39.00 39.00 1,166,361
Mar 21, 2024 38.75 39.30 38.75 38.95 38.95 1,486,826
Mar 20, 2024 38.85 39.10 38.60 38.70 38.70 1,439,873
Mar 19, 2024 38.95 39.35 38.85 38.85 38.85 1,858,557
Mar 18, 2024 38.85 39.05 38.55 38.75 38.75 2,315,255
Mar 15, 2024 39.30 39.45 38.85 38.85 38.85 2,338,553
Mar 14, 2024 39.85 39.85 39.25 39.30 39.30 2,684,169
Mar 13, 2024 40.45 40.45 39.60 39.85 39.85 3,160,483
Mar 12, 2024 40.80 40.90 40.50 40.50 40.50 2,147,237
Mar 11, 2024 40.45 41.15 40.40 40.80 40.80 1,561,823
Mar 8, 2024 41.05 41.15 40.20 40.30 40.30 2,750,505
Mar 7, 2024 39.60 41.95 39.50 41.40 41.40 5,074,499
Mar 6, 2024 39.55 39.95 39.40 39.50 39.50 1,636,245
Mar 5, 2024 39.55 39.85 39.40 39.50 39.50 1,121,462
Mar 4, 2024 40.00 40.20 39.40 39.55 39.55 2,233,193
Mar 1, 2024 39.35 39.70 39.20 39.70 39.70 1,487,739
Feb 29, 2024 39.75 39.80 39.35 39.35 39.35 2,326,646
Feb 27, 2024 39.80 40.25 39.55 39.55 39.55 2,652,674
Feb 26, 2024 40.25 40.25 39.50 39.70 39.70 4,779,743
Feb 23, 2024 41.70 41.75 40.30 40.35 40.35 5,068,613
Feb 22, 2024 41.95 42.00 41.65 41.70 41.70 1,581,312
Feb 21, 2024 42.20 42.25 41.80 41.95 41.95 1,856,311
Feb 20, 2024 42.75 42.75 41.70 42.10 42.10 2,546,639
Feb 19, 2024 42.25 42.75 42.25 42.60 42.60 1,954,588
Feb 16, 2024 41.90 42.30 41.90 42.20 42.20 1,613,031
Feb 15, 2024 41.60 42.50 41.60 41.90 41.90 1,616,508
Feb 5, 2024 41.85 41.85 41.25 41.50 41.50 1,204,516
Feb 2, 2024 41.95 41.95 41.35 41.50 41.50 1,280,160
Feb 1, 2024 41.80 41.85 41.40 41.75 41.75 1,459,100
Jan 31, 2024 42.25 42.25 41.70 41.70 41.70 1,363,513
Jan 30, 2024 42.55 42.55 42.00 42.25 42.25 1,153,136
Jan 29, 2024 42.45 42.80 42.25 42.40 42.40 1,649,994
Jan 26, 2024 42.60 42.60 42.05 42.35 42.35 718,781
Jan 25, 2024 42.40 42.60 41.85 42.25 42.25 2,296,300
Jan 24, 2024 41.50 42.80 41.50 42.45 42.45 4,013,260
Jan 23, 2024 41.55 41.55 41.00 41.30 41.30 2,043,424
Jan 22, 2024 41.70 41.95 41.40 41.55 41.55 1,568,795
Jan 19, 2024 41.25 41.60 41.00 41.50 41.50 1,728,234
Jan 18, 2024 41.50 41.75 40.90 41.15 41.15 1,912,590
Jan 17, 2024 42.40 42.40 41.40 41.50 41.50 3,793,492
Jan 16, 2024 43.05 43.10 41.75 42.15 42.15 6,090,649
Jan 15, 2024 42.80 43.55 42.50 43.35 43.35 3,831,726
Jan 12, 2024 43.35 43.70 42.05 42.75 42.75 4,544,272
Jan 11, 2024 43.20 43.60 42.95 43.50 43.50 3,260,456
Jan 10, 2024 45.05 45.05 42.85 43.00 43.00 9,068,655
Jan 9, 2024 45.50 45.60 44.75 45.05 45.05 4,395,000
Jan 8, 2024 45.00 46.25 45.00 45.45 45.45 4,233,929
Jan 5, 2024 45.00 45.95 44.45 45.55 45.55 9,455,059
Jan 4, 2024 43.20 45.20 42.80 44.85 44.85 9,605,453
Jan 3, 2024 42.30 43.10 42.15 42.80 42.80 5,161,842
Jan 2, 2024 42.15 42.70 41.95 42.25 42.25 1,727,779
Dec 29, 2023 42.90 42.90 41.80 42.00 42.00 4,941,156
Dec 28, 2023 41.75 42.80 41.30 42.65 42.65 6,596,172
Dec 27, 2023 40.75 41.85 40.65 41.65 41.65 9,176,315
Dec 26, 2023 39.50 40.55 39.50 40.50 40.50 5,597,796
Dec 25, 2023 39.45 39.85 39.45 39.50 39.50 2,158,585
Dec 22, 2023 39.45 39.60 39.45 39.55 39.55 1,174,934
Dec 21, 2023 39.30 39.65 39.25 39.45 39.45 1,495,397
Dec 20, 2023 39.70 39.75 39.35 39.50 39.50 2,903,663
Dec 19, 2023 39.65 39.70 39.30 39.55 39.55 4,454,300
Dec 18, 2023 39.15 39.80 38.95 39.45 39.45 4,979,882
Dec 15, 2023 39.00 39.15 38.85 39.10 39.10 627,472
Dec 14, 2023 38.70 39.10 38.60 39.05 39.05 893,310
Dec 13, 2023 38.50 38.85 38.45 38.65 38.65 311,366
Dec 12, 2023 38.85 38.90 38.40 38.50 38.50 816,776
Dec 11, 2023 38.90 39.05 38.85 38.85 38.85 377,527
Dec 8, 2023 39.05 39.30 38.85 38.90 38.90 554,365
Dec 7, 2023 39.20 39.75 38.90 39.15 39.15 2,241,099
Dec 6, 2023 39.15 39.40 39.10 39.20 39.20 1,206,692
Dec 5, 2023 38.90 39.20 38.90 39.10 39.10 618,855
Dec 4, 2023 38.95 39.25 38.90 38.90 38.90 1,006,092
Dec 1, 2023 38.85 39.05 38.70 38.80 38.80 579,622
Nov 30, 2023 39.10 39.10 38.40 38.85 38.85 1,035,053
Nov 29, 2023 39.55 40.00 38.80 38.80 38.80 2,534,447
Nov 28, 2023 39.30 39.30 38.90 39.10 39.10 1,034,360
Nov 27, 2023 38.50 39.40 38.50 39.05 39.05 1,384,435
Nov 24, 2023 38.50 38.55 38.35 38.50 38.50 267,031
Nov 23, 2023 38.15 38.55 38.15 38.55 38.55 524,234
Nov 22, 2023 38.15 38.40 38.15 38.40 38.40 189,192
Nov 21, 2023 38.30 38.45 38.05 38.10 38.10 694,233
Nov 20, 2023 38.10 38.40 38.10 38.30 38.30 374,124

Related Tickers