Taiwan - Delayed Quote TWD
Collins Co., Ltd. (2906.TW)
At close: November 1 at 1:30 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 17.95 | 18.00 | 17.80 | 17.90 | 17.90 | 433,826 |
| Oct 30, 2024 | 18.05 | 18.05 | 17.90 | 17.95 | 17.95 | 178,189 |
| Oct 29, 2024 | 18.15 | 18.15 | 17.95 | 18.00 | 18.00 | 289,661 |
| Oct 28, 2024 | 18.30 | 18.30 | 18.00 | 18.15 | 18.15 | 370,000 |
| Oct 25, 2024 | 18.35 | 18.35 | 18.25 | 18.30 | 18.30 | 180,677 |
| Oct 24, 2024 | 18.40 | 18.45 | 18.25 | 18.35 | 18.35 | 463,000 |
| Oct 23, 2024 | 18.50 | 18.55 | 18.45 | 18.45 | 18.45 | 159,528 |
| Oct 22, 2024 | 18.45 | 18.55 | 18.40 | 18.50 | 18.50 | 223,628 |
| Oct 21, 2024 | 18.55 | 18.65 | 18.35 | 18.40 | 18.40 | 305,148 |
| Oct 18, 2024 | 18.20 | 18.50 | 18.20 | 18.25 | 18.25 | 198,500 |
| Oct 17, 2024 | 18.20 | 18.30 | 18.10 | 18.30 | 18.30 | 168,000 |
| Oct 16, 2024 | 18.10 | 18.25 | 18.05 | 18.15 | 18.15 | 298,000 |
| Oct 15, 2024 | 18.15 | 18.30 | 18.15 | 18.20 | 18.20 | 157,671 |
| Oct 14, 2024 | 18.00 | 18.30 | 18.00 | 18.15 | 18.15 | 596,000 |
| Oct 11, 2024 | 18.10 | 18.35 | 18.10 | 18.20 | 18.20 | 171,098 |
| Oct 9, 2024 | 18.20 | 18.35 | 18.05 | 18.05 | 18.05 | 446,388 |
| Oct 8, 2024 | 18.35 | 18.40 | 18.10 | 18.20 | 18.20 | 635,000 |
| Oct 7, 2024 | 18.65 | 18.70 | 18.30 | 18.35 | 18.35 | 650,015 |
| Oct 4, 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | 156,000 |
| Oct 1, 2024 | 19.10 | 19.10 | 18.75 | 18.80 | 18.80 | 245,087 |
| Sep 30, 2024 | 19.25 | 19.25 | 18.90 | 19.05 | 19.05 | 117,164 |
| Sep 27, 2024 | 19.05 | 19.25 | 19.00 | 19.25 | 19.25 | 199,478 |
| Sep 26, 2024 | 18.90 | 19.05 | 18.75 | 18.80 | 18.80 | 104,091 |
| Sep 25, 2024 | 18.85 | 19.00 | 18.85 | 18.90 | 18.90 | 120,611 |
| Sep 24, 2024 | 19.05 | 19.05 | 18.75 | 18.80 | 18.80 | 101,141 |
| Sep 23, 2024 | 19.15 | 19.15 | 18.90 | 18.95 | 18.95 | 104,235 |
| Sep 20, 2024 | 19.20 | 19.30 | 18.95 | 19.00 | 19.00 | 265,016 |
| Sep 19, 2024 | 18.80 | 19.25 | 18.70 | 19.05 | 19.05 | 316,000 |
| Sep 18, 2024 | 18.95 | 18.95 | 18.60 | 18.80 | 18.80 | 201,050 |
| Sep 16, 2024 | 18.80 | 18.95 | 18.70 | 18.95 | 18.95 | 151,447 |
| Sep 13, 2024 | 18.60 | 18.80 | 18.55 | 18.70 | 18.70 | 110,199 |
| Sep 12, 2024 | 18.80 | 18.85 | 18.55 | 18.60 | 18.60 | 148,476 |
| Sep 11, 2024 | 18.35 | 18.75 | 18.30 | 18.60 | 18.60 | 297,000 |
| Sep 10, 2024 | 18.40 | 18.50 | 18.10 | 18.30 | 18.30 | 423,000 |
| Sep 9, 2024 | 18.35 | 18.60 | 18.10 | 18.50 | 18.50 | 228,000 |
| Sep 6, 2024 | 18.45 | 18.65 | 17.95 | 18.55 | 18.55 | 303,000 |
| Sep 5, 2024 | 18.75 | 18.80 | 18.35 | 18.35 | 18.35 | 362,000 |
| Sep 4, 2024 | 19.05 | 19.05 | 18.65 | 18.65 | 18.65 | 867,034 |
| Sep 3, 2024 | 19.75 | 19.75 | 19.20 | 19.60 | 19.60 | 656,305 |
| Sep 2, 2024 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | 316,050 |
| Aug 30, 2024 | 20.25 | 20.30 | 19.95 | 20.00 | 20.00 | 229,325 |
| Aug 29, 2024 | 20.00 | 20.30 | 19.90 | 20.20 | 20.20 | 304,257 |
| Aug 28, 2024 | 20.10 | 20.30 | 20.00 | 20.05 | 20.05 | 560,198 |
| Aug 27, 2024 | 19.75 | 20.15 | 19.70 | 20.05 | 20.05 | 234,148 |
| Aug 26, 2024 | 19.80 | 20.10 | 19.70 | 19.85 | 19.85 | 553,150 |
| Aug 23, 2024 | 19.90 | 19.95 | 19.70 | 19.90 | 19.90 | 256,989 |
| Aug 22, 2024 | 20.00 | 20.10 | 19.75 | 20.00 | 20.00 | 297,769 |
| Aug 21, 2024 | 19.70 | 20.10 | 19.70 | 20.00 | 20.00 | 321,149 |
| Aug 20, 2024 | 19.80 | 20.35 | 19.75 | 19.90 | 19.90 | 478,103 |
| Aug 19, 2024 | 19.95 | 19.95 | 19.65 | 19.75 | 19.75 | 252,200 |
| Aug 16, 2024 | 19.85 | 19.95 | 19.55 | 19.75 | 19.75 | 303,452 |
| Aug 15, 2024 | 19.90 | 19.90 | 19.65 | 19.65 | 19.65 | 203,162 |
| Aug 14, 2024 | 19.80 | 20.05 | 19.70 | 19.70 | 19.70 | 303,209 |
| Aug 13, 2024 | 19.80 | 19.90 | 19.55 | 19.90 | 19.90 | 422,204 |
| Aug 12, 2024 | 19.70 | 20.40 | 19.70 | 19.75 | 19.75 | 798,101 |
| Aug 9, 2024 | 19.50 | 20.00 | 19.45 | 19.70 | 19.70 | 734,000 |
| Aug 8, 2024 | 19.20 | 19.40 | 19.10 | 19.20 | 19.20 | 272,110 |
| Aug 7, 2024 | 18.95 | 19.80 | 18.95 | 19.50 | 19.50 | 621,703 |
| Aug 6, 2024 | 18.95 | 19.25 | 18.00 | 19.15 | 19.15 | 1,638,407 |
| Aug 5, 2024 | 20.15 | 20.20 | 18.70 | 18.90 | 18.90 | 2,286,312 |
| Aug 2, 2024 | 20.70 | 20.70 | 20.30 | 20.50 | 20.50 | 1,139,099 |
| Aug 1, 2024 | 20.60 | 20.95 | 20.60 | 20.95 | 20.95 | 337,086 |
| Jul 31, 2024 | 20.80 | 20.85 | 20.35 | 20.45 | 20.45 | 891,260 |
| Jul 30, 2024 | 20.55 | 20.80 | 20.35 | 20.70 | 20.70 | 446,402 |
| Jul 29, 2024 | 21.00 | 21.15 | 20.40 | 20.40 | 20.40 | 1,046,143 |
| Jul 26, 2024 | 21.50 | 21.55 | 20.60 | 20.70 | 20.70 | 1,498,195 |
| Jul 23, 2024 | 21.90 | 22.75 | 21.75 | 21.80 | 21.80 | 1,271,898 |
| Jul 22, 2024 | 21.85 | 22.35 | 21.50 | 21.75 | 21.75 | 1,630,600 |
| Jul 19, 2024 | 21.65 | 22.25 | 21.40 | 21.75 | 21.75 | 1,216,050 |
| Jul 18, 2024 | 21.70 | 21.95 | 21.40 | 21.65 | 21.65 | 322,001 |
| Jul 17, 2024 | 21.80 | 22.00 | 21.65 | 21.80 | 21.80 | 367,157 |
| Jul 16, 2024 | 0.60 Dividend | |||||
| Jul 16, 2024 | 21.60 | 21.90 | 21.55 | 21.60 | 21.60 | 553,201 |
| Jul 15, 2024 | 22.45 | 22.55 | 21.95 | 22.05 | 21.45 | 744,621 |
| Jul 12, 2024 | 22.70 | 23.00 | 22.30 | 22.35 | 21.74 | 864,406 |
| Jul 11, 2024 | 22.25 | 23.20 | 22.00 | 22.70 | 22.08 | 1,963,562 |
| Jul 10, 2024 | 22.10 | 22.15 | 21.70 | 21.70 | 21.11 | 769,220 |
| Jul 9, 2024 | 22.30 | 22.40 | 21.45 | 22.10 | 21.50 | 1,592,373 |
| Jul 8, 2024 | 23.70 | 23.85 | 21.70 | 22.30 | 21.69 | 2,819,244 |
| Jul 5, 2024 | 23.80 | 23.95 | 23.20 | 23.35 | 22.71 | 1,707,009 |
| Jul 4, 2024 | 23.00 | 23.80 | 22.70 | 23.30 | 22.67 | 2,524,580 |
| Jul 3, 2024 | 24.10 | 24.70 | 22.50 | 23.15 | 22.52 | 11,632,807 |
| Jul 2, 2024 | 21.00 | 23.10 | 21.00 | 23.10 | 22.47 | 5,140,370 |
| Jul 1, 2024 | 21.15 | 21.30 | 20.85 | 21.00 | 20.43 | 737,743 |
| Jun 28, 2024 | 21.75 | 21.85 | 21.15 | 21.25 | 20.67 | 1,218,067 |
| Jun 27, 2024 | 21.35 | 22.50 | 21.25 | 21.70 | 21.11 | 5,447,546 |
| Jun 26, 2024 | 20.85 | 21.35 | 20.85 | 21.10 | 20.53 | 1,475,942 |
| Jun 25, 2024 | 21.20 | 21.20 | 20.70 | 20.80 | 20.23 | 588,000 |
| Jun 24, 2024 | 20.95 | 21.15 | 20.75 | 21.10 | 20.53 | 720,500 |
| Jun 21, 2024 | 20.75 | 21.00 | 20.75 | 20.90 | 20.33 | 533,028 |
| Jun 20, 2024 | 20.95 | 21.00 | 20.75 | 20.85 | 20.28 | 517,470 |
| Jun 19, 2024 | 20.80 | 21.05 | 20.60 | 20.80 | 20.23 | 951,018 |
| Jun 18, 2024 | 20.80 | 20.95 | 20.70 | 20.75 | 20.19 | 778,050 |
| Jun 17, 2024 | 20.95 | 21.10 | 20.75 | 20.75 | 20.19 | 528,633 |
| Jun 14, 2024 | 20.70 | 21.10 | 20.60 | 20.95 | 20.38 | 994,837 |
| Jun 13, 2024 | 20.90 | 21.25 | 20.75 | 20.80 | 20.23 | 644,025 |
| Jun 12, 2024 | 20.35 | 21.00 | 20.35 | 20.90 | 20.33 | 1,548,423 |
| Jun 11, 2024 | 20.80 | 20.95 | 20.75 | 20.85 | 20.28 | 502,228 |
| Jun 7, 2024 | 20.80 | 21.10 | 20.80 | 20.85 | 20.28 | 434,454 |
| Jun 6, 2024 | 21.00 | 21.15 | 20.70 | 20.85 | 20.28 | 920,138 |
| Jun 5, 2024 | 20.85 | 21.15 | 20.75 | 21.00 | 20.43 | 605,300 |
| Jun 4, 2024 | 20.95 | 21.15 | 20.80 | 20.85 | 20.28 | 429,920 |
| Jun 3, 2024 | 21.40 | 21.40 | 20.70 | 21.05 | 20.48 | 570,473 |
| May 31, 2024 | 21.05 | 21.40 | 21.00 | 21.10 | 20.53 | 841,395 |
| May 30, 2024 | 21.10 | 21.40 | 20.95 | 21.00 | 20.43 | 603,018 |
| May 29, 2024 | 21.05 | 21.30 | 20.90 | 21.10 | 20.53 | 301,611 |
| May 28, 2024 | 20.80 | 21.35 | 20.70 | 21.05 | 20.48 | 743,739 |
| May 27, 2024 | 20.90 | 21.10 | 20.50 | 20.90 | 20.33 | 945,000 |
| May 24, 2024 | 20.60 | 20.75 | 20.30 | 20.75 | 20.19 | 815,614 |
| May 23, 2024 | 21.30 | 21.30 | 20.45 | 20.65 | 20.09 | 2,348,490 |
| May 22, 2024 | 21.30 | 21.60 | 21.10 | 21.30 | 20.72 | 949,320 |
| May 21, 2024 | 22.20 | 22.20 | 21.25 | 21.60 | 21.01 | 1,825,288 |
| May 20, 2024 | 22.55 | 22.80 | 21.90 | 22.00 | 21.40 | 2,398,607 |
| May 17, 2024 | 21.80 | 22.50 | 21.70 | 22.40 | 21.79 | 3,793,300 |
| May 16, 2024 | 21.55 | 21.95 | 21.10 | 21.45 | 20.87 | 2,523,507 |
| May 15, 2024 | 21.50 | 21.85 | 21.30 | 21.85 | 21.26 | 1,482,985 |
| May 14, 2024 | 22.40 | 22.50 | 21.15 | 21.20 | 20.62 | 2,214,348 |
| May 13, 2024 | 23.15 | 23.15 | 21.70 | 22.00 | 21.40 | 3,867,190 |
| May 10, 2024 | 22.80 | 23.05 | 22.05 | 23.00 | 22.37 | 2,785,850 |
| May 9, 2024 | 22.35 | 23.25 | 22.30 | 22.40 | 21.79 | 3,982,837 |
| May 8, 2024 | 22.20 | 22.65 | 21.80 | 22.10 | 21.50 | 2,127,056 |
| May 7, 2024 | 22.05 | 22.75 | 21.65 | 21.70 | 21.11 | 2,216,301 |
| May 6, 2024 | 21.70 | 22.40 | 21.20 | 21.85 | 21.26 | 4,140,832 |
| May 3, 2024 | 21.50 | 21.80 | 21.05 | 21.45 | 20.87 | 3,371,225 |
| May 2, 2024 | 20.55 | 21.50 | 20.45 | 21.50 | 20.91 | 5,591,494 |
| Apr 30, 2024 | 20.45 | 20.65 | 20.20 | 20.30 | 19.75 | 985,050 |
| Apr 29, 2024 | 19.40 | 20.70 | 19.40 | 20.35 | 19.80 | 2,131,470 |
| Apr 26, 2024 | 19.30 | 19.45 | 19.20 | 19.35 | 18.82 | 207,014 |
| Apr 25, 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 18.77 | 128,543 |
| Apr 24, 2024 | 19.70 | 19.70 | 19.30 | 19.40 | 18.87 | 397,324 |
| Apr 23, 2024 | 19.50 | 19.75 | 19.35 | 19.70 | 19.16 | 338,474 |
| Apr 22, 2024 | 18.95 | 19.45 | 18.95 | 19.45 | 18.92 | 574,962 |
| Apr 19, 2024 | 19.40 | 19.40 | 18.60 | 18.95 | 18.43 | 859,459 |
| Apr 18, 2024 | 19.20 | 19.40 | 19.10 | 19.30 | 18.77 | 232,099 |
| Apr 17, 2024 | 19.10 | 19.35 | 19.10 | 19.20 | 18.68 | 370,210 |
| Apr 16, 2024 | 19.30 | 19.35 | 18.85 | 19.10 | 18.58 | 1,457,548 |
| Apr 15, 2024 | 19.50 | 19.65 | 19.40 | 19.40 | 18.87 | 362,000 |
| Apr 12, 2024 | 19.35 | 19.50 | 19.10 | 19.50 | 18.97 | 909,000 |
| Apr 11, 2024 | 19.45 | 19.50 | 19.10 | 19.40 | 18.87 | 857,125 |
| Apr 10, 2024 | 19.70 | 19.70 | 19.35 | 19.45 | 18.92 | 437,234 |
| Apr 9, 2024 | 19.45 | 19.80 | 19.30 | 19.50 | 18.97 | 573,298 |
| Apr 8, 2024 | 19.40 | 19.55 | 19.15 | 19.40 | 18.87 | 387,064 |
| Apr 3, 2024 | 19.50 | 19.55 | 19.25 | 19.50 | 18.97 | 456,273 |
| Apr 2, 2024 | 19.55 | 19.55 | 19.35 | 19.55 | 19.02 | 381,000 |
| Apr 1, 2024 | 19.75 | 19.85 | 19.45 | 19.45 | 18.92 | 666,598 |
| Mar 29, 2024 | 19.80 | 19.90 | 19.75 | 19.80 | 19.26 | 119,000 |
| Mar 28, 2024 | 19.85 | 20.00 | 19.80 | 19.80 | 19.26 | 248,310 |
| Mar 27, 2024 | 19.80 | 20.15 | 19.80 | 19.85 | 19.31 | 934,997 |
| Mar 26, 2024 | 19.75 | 19.95 | 19.60 | 19.80 | 19.26 | 753,150 |
| Mar 25, 2024 | 19.65 | 20.10 | 19.65 | 19.75 | 19.21 | 558,000 |
| Mar 22, 2024 | 19.80 | 19.90 | 19.65 | 19.75 | 19.21 | 662,100 |
| Mar 21, 2024 | 19.55 | 19.95 | 19.55 | 19.80 | 19.26 | 644,580 |
| Mar 20, 2024 | 19.45 | 19.65 | 19.35 | 19.50 | 18.97 | 884,598 |
| Mar 19, 2024 | 19.40 | 19.80 | 19.40 | 19.50 | 18.97 | 719,960 |
| Mar 18, 2024 | 19.55 | 19.55 | 19.15 | 19.50 | 18.97 | 609,018 |
| Mar 15, 2024 | 19.75 | 19.75 | 19.30 | 19.35 | 18.82 | 780,576 |
| Mar 14, 2024 | 19.85 | 20.05 | 19.75 | 19.75 | 19.21 | 493,417 |
| Mar 13, 2024 | 19.95 | 20.05 | 19.60 | 19.85 | 19.31 | 493,407 |
| Mar 12, 2024 | 19.55 | 20.10 | 19.50 | 19.90 | 19.36 | 1,122,196 |
| Mar 11, 2024 | 19.40 | 19.75 | 19.40 | 19.70 | 19.16 | 510,300 |
| Mar 8, 2024 | 19.45 | 19.55 | 19.25 | 19.40 | 18.87 | 1,092,728 |
| Mar 7, 2024 | 19.80 | 19.80 | 19.25 | 19.45 | 18.92 | 1,603,273 |
| Mar 6, 2024 | 20.40 | 20.40 | 19.70 | 19.80 | 19.26 | 964,089 |
| Mar 5, 2024 | 20.50 | 20.60 | 20.00 | 20.10 | 19.55 | 1,590,660 |
| Mar 4, 2024 | 21.20 | 21.35 | 20.45 | 20.45 | 19.89 | 1,578,324 |
| Mar 1, 2024 | 21.50 | 21.50 | 21.15 | 21.15 | 20.57 | 709,102 |
| Feb 29, 2024 | 21.15 | 21.50 | 21.15 | 21.40 | 20.82 | 988,382 |
| Feb 27, 2024 | 21.25 | 21.35 | 20.75 | 21.10 | 20.53 | 1,484,233 |
| Feb 26, 2024 | 21.30 | 21.55 | 20.90 | 21.10 | 20.53 | 1,342,218 |
| Feb 23, 2024 | 21.45 | 21.60 | 21.10 | 21.10 | 20.53 | 1,461,050 |
| Feb 22, 2024 | 20.95 | 21.55 | 20.70 | 21.45 | 20.87 | 2,437,117 |
| Feb 21, 2024 | 20.90 | 21.30 | 20.80 | 20.90 | 20.33 | 1,559,095 |
| Feb 20, 2024 | 21.05 | 21.05 | 20.60 | 20.95 | 20.38 | 1,345,571 |
| Feb 19, 2024 | 21.10 | 21.40 | 20.55 | 21.05 | 20.48 | 2,518,840 |
| Feb 16, 2024 | 19.70 | 21.85 | 19.70 | 21.10 | 20.53 | 5,111,620 |
| Feb 15, 2024 | 19.55 | 20.15 | 19.30 | 20.00 | 19.46 | 1,709,978 |
| Feb 5, 2024 | 19.25 | 19.55 | 18.90 | 19.40 | 18.87 | 1,058,790 |
| Feb 2, 2024 | 19.50 | 19.50 | 19.15 | 19.15 | 18.63 | 763,257 |
| Feb 1, 2024 | 19.45 | 19.60 | 19.25 | 19.35 | 18.82 | 654,272 |
| Jan 31, 2024 | 19.50 | 19.70 | 19.05 | 19.40 | 18.87 | 1,351,435 |
| Jan 30, 2024 | 19.75 | 20.20 | 19.60 | 19.60 | 19.07 | 1,571,468 |
| Jan 29, 2024 | 20.25 | 20.45 | 19.30 | 20.05 | 19.50 | 3,150,294 |
| Jan 26, 2024 | 19.90 | 20.30 | 19.80 | 20.00 | 19.46 | 1,428,729 |
| Jan 25, 2024 | 20.35 | 20.40 | 19.80 | 19.95 | 19.41 | 1,961,050 |
| Jan 24, 2024 | 19.50 | 20.50 | 19.50 | 20.10 | 19.55 | 3,957,351 |
| Jan 23, 2024 | 19.80 | 19.80 | 19.05 | 19.40 | 18.87 | 2,089,482 |
| Jan 22, 2024 | 19.05 | 19.90 | 19.00 | 19.60 | 19.07 | 7,178,042 |
| Jan 19, 2024 | 18.55 | 18.80 | 18.45 | 18.70 | 18.19 | 1,371,890 |
| Jan 18, 2024 | 18.45 | 18.55 | 18.25 | 18.40 | 17.90 | 325,112 |
| Jan 17, 2024 | 18.45 | 18.75 | 18.35 | 18.35 | 17.85 | 440,002 |
| Jan 16, 2024 | 18.45 | 18.65 | 18.35 | 18.45 | 17.95 | 520,122 |
| Jan 15, 2024 | 18.65 | 18.70 | 18.45 | 18.50 | 18.00 | 323,000 |
| Jan 12, 2024 | 18.70 | 18.70 | 18.35 | 18.50 | 18.00 | 349,000 |
| Jan 11, 2024 | 18.65 | 18.85 | 18.60 | 18.65 | 18.14 | 1,108,473 |
| Jan 10, 2024 | 18.40 | 18.45 | 18.20 | 18.45 | 17.95 | 716,511 |
| Jan 9, 2024 | 18.45 | 18.65 | 18.35 | 18.45 | 17.95 | 416,001 |
| Jan 8, 2024 | 18.50 | 18.50 | 18.30 | 18.40 | 17.90 | 349,151 |
| Jan 5, 2024 | 18.55 | 18.65 | 18.40 | 18.40 | 17.90 | 549,557 |
| Jan 4, 2024 | 18.50 | 18.55 | 18.35 | 18.50 | 18.00 | 339,811 |
| Jan 3, 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.00 | 501,176 |
| Jan 2, 2024 | 18.45 | 18.65 | 18.45 | 18.50 | 18.00 | 271,528 |
| Dec 29, 2023 | 18.40 | 18.55 | 18.30 | 18.45 | 17.95 | 526,805 |
| Dec 28, 2023 | 18.15 | 18.45 | 18.15 | 18.40 | 17.90 | 380,126 |
| Dec 27, 2023 | 18.35 | 18.35 | 18.00 | 18.20 | 17.70 | 720,001 |
| Dec 26, 2023 | 18.55 | 18.55 | 18.20 | 18.30 | 17.80 | 543,562 |
| Dec 25, 2023 | 18.65 | 18.85 | 18.40 | 18.40 | 17.90 | 635,072 |
| Dec 22, 2023 | 18.50 | 18.85 | 18.35 | 18.70 | 18.19 | 588,850 |
| Dec 21, 2023 | 18.35 | 18.55 | 18.25 | 18.50 | 18.00 | 305,480 |
| Dec 20, 2023 | 18.80 | 18.90 | 18.20 | 18.50 | 18.00 | 855,444 |
| Dec 19, 2023 | 18.35 | 18.80 | 18.25 | 18.80 | 18.29 | 1,353,020 |
| Dec 18, 2023 | 18.40 | 18.60 | 18.30 | 18.35 | 17.85 | 465,000 |
| Dec 15, 2023 | 18.25 | 18.45 | 18.20 | 18.35 | 17.85 | 524,076 |
| Dec 14, 2023 | 18.35 | 18.40 | 18.20 | 18.25 | 17.75 | 317,176 |
| Dec 13, 2023 | 18.20 | 18.20 | 18.05 | 18.15 | 17.66 | 249,029 |
| Dec 12, 2023 | 18.30 | 18.35 | 18.10 | 18.20 | 17.70 | 503,171 |
| Dec 11, 2023 | 18.35 | 18.40 | 18.00 | 18.05 | 17.56 | 439,305 |
| Dec 8, 2023 | 18.45 | 18.50 | 18.15 | 18.20 | 17.70 | 529,620 |
| Dec 7, 2023 | 18.20 | 18.50 | 18.10 | 18.40 | 17.90 | 1,822,000 |
| Dec 6, 2023 | 17.80 | 18.25 | 17.80 | 18.10 | 17.61 | 1,244,476 |
| Dec 5, 2023 | 17.95 | 17.95 | 17.80 | 17.85 | 17.36 | 209,328 |
| Dec 4, 2023 | 17.90 | 18.10 | 17.90 | 18.00 | 17.51 | 531,079 |
| Dec 1, 2023 | 17.85 | 18.05 | 17.85 | 17.85 | 17.36 | 372,309 |
| Nov 30, 2023 | 17.85 | 17.90 | 17.60 | 17.85 | 17.36 | 417,211 |
| Nov 29, 2023 | 17.90 | 17.95 | 17.80 | 17.85 | 17.36 | 256,005 |
| Nov 28, 2023 | 18.00 | 18.10 | 17.85 | 17.85 | 17.36 | 482,770 |
| Nov 27, 2023 | 17.95 | 18.10 | 17.70 | 17.80 | 17.32 | 329,033 |
| Nov 24, 2023 | 18.05 | 18.05 | 17.85 | 17.95 | 17.46 | 284,235 |
| Nov 23, 2023 | 17.85 | 18.00 | 17.75 | 17.90 | 17.41 | 475,100 |
| Nov 22, 2023 | 17.70 | 17.95 | 17.70 | 17.85 | 17.36 | 366,100 |
| Nov 21, 2023 | 17.75 | 17.90 | 17.70 | 17.70 | 17.22 | 208,916 |
| Nov 20, 2023 | 17.95 | 17.95 | 17.60 | 17.70 | 17.22 | 344,100 |
| Nov 17, 2023 | 17.65 | 17.95 | 17.60 | 17.90 | 17.41 | 650,600 |
| Nov 16, 2023 | 17.45 | 17.70 | 17.25 | 17.60 | 17.12 | 334,463 |
| Nov 15, 2023 | 16.90 | 17.70 | 16.90 | 17.45 | 16.98 | 1,306,434 |
| Nov 14, 2023 | 17.05 | 17.10 | 16.85 | 16.95 | 16.49 | 219,377 |
| Nov 13, 2023 | 17.10 | 17.10 | 16.85 | 17.05 | 16.59 | 231,030 |
| Nov 10, 2023 | 16.60 | 16.90 | 16.60 | 16.70 | 16.25 | 289,068 |
| Nov 9, 2023 | 16.50 | 16.70 | 16.45 | 16.50 | 16.05 | 150,619 |
| Nov 8, 2023 | 16.55 | 16.75 | 16.45 | 16.65 | 16.20 | 250,798 |
| Nov 7, 2023 | 16.50 | 16.55 | 16.35 | 16.40 | 15.95 | 160,276 |
| Nov 6, 2023 | 16.50 | 16.60 | 16.40 | 16.55 | 16.10 | 177,372 |
| Nov 3, 2023 | 16.30 | 16.40 | 16.20 | 16.30 | 15.86 | 148,205 |
| Nov 2, 2023 | 16.35 | 16.35 | 16.10 | 16.30 | 15.86 | 138,117 |
| Nov 1, 2023 | 15.90 | 16.35 | 15.90 | 16.35 | 15.91 | 208,010 |
Related Tickers
2616.TW Shan-Loong Transportation Co.,Ltd
20.40
+0.99%
2430.TW Tsann Kuen Enterprise Co.,Ltd
33.10
0.00%
9937.TW National Petroleum Co., Ltd.
64.40
-0.92%
6844.TWO Norbel Baby Co., Ltd
171.00
+0.29%
3557.TW Jia Wei Lifestyle, Inc.
72.20
+2.70%
6281.TW E-Life Corporation
83.40
0.00%
8433.TWO Bon Fame Co., Ltd.
89.60
-0.33%
6195.TWO Scan-D Corporation
38.15
+0.66%
2937.TWO Gseven Co., Ltd.
36.40
+0.28%
8927.TWO North-Star International Co., LTD.
61.50
-0.97%