Taipei Exchange - Delayed Quote TWD
Yong Shun Chemical Co., Ltd (4711.TWO)
At close: 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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 18.55 | 18.55 | 18.10 | 18.10 | 18.10 | 289,000 |
| Oct 25, 2024 | 18.40 | 18.65 | 18.15 | 18.55 | 18.55 | 217,000 |
| Oct 24, 2024 | 18.80 | 19.30 | 18.40 | 18.50 | 18.50 | 645,000 |
| Oct 23, 2024 | 18.50 | 20.35 | 18.50 | 18.95 | 18.95 | 4,830,000 |
| Oct 22, 2024 | 18.10 | 18.95 | 17.90 | 18.50 | 18.50 | 581,000 |
| Oct 21, 2024 | 17.90 | 18.40 | 17.55 | 18.05 | 18.05 | 473,000 |
| Oct 18, 2024 | 17.50 | 18.10 | 17.35 | 17.70 | 17.70 | 396,000 |
| Oct 17, 2024 | 17.35 | 17.90 | 17.35 | 17.45 | 17.45 | 240,000 |
| Oct 16, 2024 | 17.40 | 17.65 | 17.25 | 17.35 | 17.35 | 169,000 |
| Oct 15, 2024 | 17.60 | 17.60 | 17.25 | 17.30 | 17.30 | 200,000 |
| Oct 14, 2024 | 17.40 | 17.70 | 17.40 | 17.60 | 17.60 | 173,000 |
| Oct 11, 2024 | 17.15 | 17.55 | 17.15 | 17.40 | 17.40 | 215,000 |
| Oct 9, 2024 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | 358,000 |
| Oct 8, 2024 | 18.05 | 18.10 | 17.60 | 17.70 | 17.70 | 203,000 |
| Oct 7, 2024 | 18.05 | 18.05 | 17.70 | 17.80 | 17.80 | 266,000 |
| Oct 4, 2024 | 18.20 | 18.45 | 17.85 | 17.85 | 17.85 | 240,000 |
| Oct 1, 2024 | 18.60 | 18.80 | 18.20 | 18.40 | 18.40 | 370,000 |
| Sep 30, 2024 | 19.05 | 19.05 | 18.45 | 18.55 | 18.55 | 413,000 |
| Sep 27, 2024 | 18.65 | 19.35 | 18.50 | 19.00 | 19.00 | 1,000,000 |
| Sep 26, 2024 | 18.25 | 19.50 | 18.25 | 18.50 | 18.50 | 1,112,000 |
| Sep 25, 2024 | 18.75 | 18.80 | 18.15 | 18.15 | 18.15 | 473,000 |
| Sep 24, 2024 | 19.20 | 19.60 | 18.45 | 18.50 | 18.50 | 1,081,000 |
| Sep 23, 2024 | 20.20 | 20.20 | 18.80 | 19.20 | 19.20 | 3,502,000 |
| Sep 20, 2024 | 18.65 | 20.25 | 18.50 | 20.25 | 20.25 | 3,413,000 |
| Sep 19, 2024 | 19.35 | 19.45 | 18.35 | 18.45 | 18.45 | 3,399,000 |
| Sep 18, 2024 | 17.00 | 18.50 | 17.00 | 18.50 | 18.50 | 1,176,000 |
| Sep 16, 2024 | 16.50 | 17.35 | 16.45 | 16.85 | 16.85 | 728,000 |
| Sep 13, 2024 | 16.45 | 16.60 | 16.35 | 16.40 | 16.40 | 263,000 |
| Sep 12, 2024 | 16.50 | 16.90 | 16.40 | 16.40 | 16.40 | 725,000 |
| Sep 11, 2024 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | 380,000 |
| Sep 10, 2024 | 17.95 | 18.05 | 16.30 | 16.50 | 16.50 | 790,000 |
| Sep 9, 2024 | 17.65 | 18.05 | 17.45 | 17.80 | 17.80 | 353,000 |
| Sep 6, 2024 | 18.40 | 18.45 | 17.70 | 17.85 | 17.85 | 399,000 |
| Sep 5, 2024 | 18.70 | 19.25 | 17.95 | 17.95 | 17.95 | 730,000 |
| Sep 4, 2024 | 18.55 | 19.00 | 18.20 | 18.40 | 18.40 | 651,000 |
| Sep 3, 2024 | 20.20 | 20.45 | 19.20 | 19.45 | 19.45 | 979,000 |
| Sep 2, 2024 | 20.20 | 20.45 | 19.65 | 20.30 | 20.30 | 1,396,000 |
| Aug 30, 2024 | 20.70 | 20.90 | 19.05 | 20.50 | 20.50 | 5,780,000 |
| Aug 29, 2024 | 18.80 | 20.70 | 18.80 | 20.70 | 20.70 | 8,763,000 |
| Aug 28, 2024 | 19.10 | 19.55 | 18.75 | 18.85 | 18.85 | 994,000 |
| Aug 27, 2024 | 18.70 | 19.55 | 18.10 | 19.10 | 19.10 | 2,604,000 |
| Aug 26, 2024 | 20.35 | 20.40 | 18.50 | 18.75 | 18.75 | 3,344,000 |
| Aug 23, 2024 | 19.50 | 19.50 | 18.80 | 19.50 | 19.50 | 4,710,000 |
| Aug 22, 2024 | 16.40 | 17.75 | 16.40 | 17.75 | 17.75 | 1,067,000 |
| Aug 21, 2024 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | 15,000 |
| Aug 20, 2024 | 16.35 | 16.35 | 16.20 | 16.20 | 16.20 | 25,000 |
| Aug 19, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 5,000 |
| Aug 16, 2024 | 16.40 | 16.40 | 16.25 | 16.25 | 16.25 | 32,000 |
| Aug 15, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 8,000 |
| Aug 14, 2024 | 16.45 | 16.45 | 16.25 | 16.25 | 16.25 | 8,000 |
| Aug 13, 2024 | 16.25 | 16.40 | 16.20 | 16.30 | 16.30 | 40,000 |
| Aug 12, 2024 | 15.90 | 16.30 | 15.90 | 16.20 | 16.20 | 23,000 |
| Aug 9, 2024 | 15.95 | 16.05 | 15.85 | 15.85 | 15.85 | 34,000 |
| Aug 8, 2024 | 15.50 | 15.85 | 15.50 | 15.60 | 15.60 | 46,000 |
| Aug 7, 2024 | 15.30 | 15.90 | 15.30 | 15.50 | 15.50 | 83,000 |
| Aug 6, 2024 | 15.00 | 16.50 | 14.95 | 15.15 | 15.15 | 200,000 |
| Aug 5, 2024 | 16.40 | 16.40 | 15.00 | 15.00 | 15.00 | 188,000 |
| Aug 2, 2024 | 16.55 | 16.55 | 16.45 | 16.45 | 16.45 | 21,000 |
| Aug 1, 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 14,000 |
| Jul 31, 2024 | 16.80 | 16.80 | 16.40 | 16.45 | 16.45 | 38,000 |
| Jul 30, 2024 | 16.45 | 16.55 | 16.40 | 16.45 | 16.45 | 52,000 |
| Jul 29, 2024 | 16.60 | 16.60 | 16.40 | 16.45 | 16.45 | 51,000 |
| Jul 26, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 16,000 |
| Jul 23, 2024 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | 13,000 |
| Jul 22, 2024 | 16.65 | 16.65 | 16.45 | 16.45 | 16.45 | 54,000 |
| Jul 19, 2024 | 16.75 | 16.75 | 16.65 | 16.65 | 16.65 | 35,000 |
| Jul 18, 2024 | 16.80 | 16.80 | 16.65 | 16.75 | 16.75 | 57,000 |
| Jul 17, 2024 | 16.85 | 16.90 | 16.75 | 16.80 | 16.80 | 34,000 |
| Jul 16, 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 39,000 |
| Jul 15, 2024 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | 18,000 |
| Jul 12, 2024 | 16.80 | 16.95 | 16.75 | 16.75 | 16.75 | 60,000 |
| Jul 11, 2024 | 16.90 | 16.90 | 16.75 | 16.80 | 16.80 | 57,000 |
| Jul 10, 2024 | 16.85 | 17.00 | 16.85 | 16.95 | 16.95 | 23,000 |
| Jul 9, 2024 | 17.10 | 17.10 | 16.90 | 16.95 | 16.95 | 58,000 |
| Jul 8, 2024 | 17.10 | 17.10 | 16.90 | 16.95 | 16.95 | 26,000 |
| Jul 5, 2024 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 36,000 |
| Jul 4, 2024 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | 42,000 |
| Jul 3, 2024 | 16.85 | 16.90 | 16.75 | 16.90 | 16.90 | 22,000 |
| Jul 2, 2024 | 0.50 Dividend | |||||
| Jul 2, 2024 | 17.00 | 17.00 | 16.75 | 16.80 | 16.80 | 50,000 |
| Jul 1, 2024 | 16.95 | 17.15 | 16.95 | 17.15 | 16.65 | 73,000 |
| Jun 28, 2024 | 16.85 | 16.95 | 16.85 | 16.90 | 16.41 | 17,000 |
| Jun 27, 2024 | 16.90 | 16.90 | 16.85 | 16.85 | 16.36 | 21,000 |
| Jun 26, 2024 | 16.85 | 16.95 | 16.85 | 16.85 | 16.36 | 8,000 |
| Jun 25, 2024 | 16.80 | 16.95 | 16.80 | 16.80 | 16.31 | 18,000 |
| Jun 24, 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.31 | 49,000 |
| Jun 21, 2024 | 17.00 | 17.00 | 16.95 | 17.00 | 16.50 | 23,000 |
| Jun 20, 2024 | 17.10 | 17.10 | 16.95 | 17.00 | 16.50 | 5,000 |
| Jun 19, 2024 | 16.95 | 17.00 | 16.85 | 17.00 | 16.50 | 35,000 |
| Jun 18, 2024 | 17.00 | 17.15 | 16.90 | 17.00 | 16.50 | 23,000 |
| Jun 17, 2024 | 17.00 | 17.00 | 16.95 | 17.00 | 16.50 | 26,000 |
| Jun 14, 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 16.50 | 8,000 |
| Jun 13, 2024 | 17.00 | 17.10 | 17.00 | 17.05 | 16.55 | 13,000 |
| Jun 12, 2024 | 17.35 | 17.35 | 17.05 | 17.05 | 16.55 | 17,000 |
| Jun 11, 2024 | 17.15 | 17.40 | 17.10 | 17.15 | 16.65 | 48,000 |
| Jun 7, 2024 | 17.00 | 17.10 | 16.95 | 17.10 | 16.60 | 29,000 |
| Jun 6, 2024 | 16.80 | 16.95 | 16.70 | 16.95 | 16.46 | 19,000 |
| Jun 5, 2024 | 16.85 | 17.00 | 16.80 | 16.80 | 16.31 | 25,000 |
| Jun 4, 2024 | 16.90 | 16.95 | 16.85 | 16.90 | 16.41 | 27,000 |
| Jun 3, 2024 | 16.95 | 16.95 | 16.90 | 16.95 | 16.46 | 25,000 |
| May 31, 2024 | 17.20 | 17.20 | 16.95 | 16.95 | 16.46 | 9,000 |
| May 30, 2024 | 17.00 | 17.00 | 16.95 | 16.95 | 16.46 | 18,000 |
| May 29, 2024 | 17.10 | 17.10 | 16.90 | 17.00 | 16.50 | 35,000 |
| May 28, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.60 | 17,000 |
| May 27, 2024 | 17.00 | 17.15 | 17.00 | 17.00 | 16.50 | 15,000 |
| May 24, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.55 | 12,000 |
| May 23, 2024 | 17.10 | 17.10 | 16.80 | 16.90 | 16.41 | 31,000 |
| May 22, 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 16.60 | 10,000 |
| May 21, 2024 | 17.10 | 17.10 | 17.05 | 17.10 | 16.60 | 16,000 |
| May 20, 2024 | 17.30 | 17.30 | 17.10 | 17.10 | 16.60 | 53,000 |
| May 17, 2024 | 17.30 | 17.30 | 17.05 | 17.20 | 16.70 | 41,000 |
| May 16, 2024 | 17.20 | 17.35 | 17.20 | 17.35 | 16.84 | 79,000 |
| May 15, 2024 | 17.20 | 17.20 | 17.15 | 17.20 | 16.70 | 51,000 |
| May 14, 2024 | 17.20 | 17.40 | 17.15 | 17.20 | 16.70 | 60,000 |
| May 13, 2024 | 16.90 | 17.35 | 16.90 | 17.30 | 16.80 | 98,000 |
| May 10, 2024 | 17.05 | 17.10 | 16.90 | 16.90 | 16.41 | 41,000 |
| May 9, 2024 | 17.10 | 17.10 | 16.95 | 17.10 | 16.60 | 56,000 |
| May 8, 2024 | 17.15 | 17.20 | 17.05 | 17.05 | 16.55 | 47,000 |
| May 7, 2024 | 16.95 | 16.95 | 16.80 | 16.95 | 16.46 | 10,000 |
| May 6, 2024 | 16.90 | 17.00 | 16.85 | 17.00 | 16.50 | 16,000 |
| May 3, 2024 | 16.95 | 17.05 | 16.95 | 17.00 | 16.50 | 82,000 |
| May 2, 2024 | 16.85 | 17.10 | 16.85 | 17.00 | 16.50 | 61,000 |
| Apr 30, 2024 | 17.10 | 17.15 | 16.75 | 16.90 | 16.41 | 61,000 |
| Apr 29, 2024 | 17.00 | 17.10 | 16.95 | 17.05 | 16.55 | 48,000 |
| Apr 26, 2024 | 17.05 | 17.10 | 16.85 | 17.00 | 16.50 | 27,000 |
| Apr 25, 2024 | 16.95 | 17.05 | 16.95 | 16.95 | 16.46 | 82,000 |
| Apr 24, 2024 | 17.00 | 17.00 | 16.75 | 16.85 | 16.36 | 61,000 |
| Apr 23, 2024 | 16.60 | 16.75 | 16.60 | 16.75 | 16.26 | 8,000 |
| Apr 22, 2024 | 16.80 | 16.85 | 16.50 | 16.60 | 16.12 | 22,000 |
| Apr 19, 2024 | 16.65 | 16.65 | 16.50 | 16.65 | 16.16 | 27,000 |
| Apr 18, 2024 | 16.55 | 16.80 | 16.55 | 16.75 | 16.26 | 16,000 |
| Apr 17, 2024 | 16.45 | 16.60 | 16.45 | 16.55 | 16.07 | 23,000 |
| Apr 16, 2024 | 16.75 | 16.75 | 16.40 | 16.40 | 15.92 | 93,000 |
| Apr 15, 2024 | 16.85 | 16.90 | 16.75 | 16.75 | 16.26 | 19,000 |
| Apr 12, 2024 | 16.85 | 16.95 | 16.80 | 16.80 | 16.31 | 25,000 |
| Apr 11, 2024 | 17.05 | 17.05 | 16.90 | 16.90 | 16.41 | 18,000 |
| Apr 10, 2024 | 17.05 | 17.15 | 17.05 | 17.05 | 16.55 | 26,000 |
| Apr 9, 2024 | 17.20 | 17.25 | 17.10 | 17.10 | 16.60 | 44,000 |
| Apr 8, 2024 | 17.00 | 17.10 | 16.95 | 17.10 | 16.60 | 30,000 |
| Apr 3, 2024 | 16.85 | 16.95 | 16.70 | 16.90 | 16.41 | 45,000 |
| Apr 2, 2024 | 16.80 | 16.85 | 16.80 | 16.85 | 16.36 | 15,000 |
| Apr 1, 2024 | 16.95 | 17.05 | 16.95 | 16.95 | 16.46 | 24,000 |
| Mar 29, 2024 | 16.95 | 16.95 | 16.85 | 16.85 | 16.36 | 16,000 |
| Mar 28, 2024 | 16.80 | 17.10 | 16.80 | 17.00 | 16.50 | 14,000 |
| Mar 27, 2024 | 16.80 | 16.80 | 16.75 | 16.80 | 16.31 | 25,000 |
| Mar 26, 2024 | 16.75 | 16.80 | 16.70 | 16.70 | 16.21 | 28,000 |
| Mar 25, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.36 | - |
| Mar 22, 2024 | 16.85 | 16.90 | 16.85 | 16.85 | 16.36 | 35,000 |
| Mar 21, 2024 | 16.85 | 16.90 | 16.85 | 16.90 | 16.41 | 5,000 |
| Mar 20, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.46 | - |
| Mar 19, 2024 | 16.95 | 17.00 | 16.95 | 16.95 | 16.46 | 28,000 |
| Mar 18, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.46 | - |
| Mar 15, 2024 | 17.05 | 17.05 | 16.95 | 16.95 | 16.46 | 54,000 |
| Mar 14, 2024 | 17.10 | 17.10 | 17.00 | 17.05 | 16.55 | 75,000 |
| Mar 13, 2024 | 17.10 | 17.15 | 17.00 | 17.05 | 16.55 | 77,000 |
| Mar 12, 2024 | 17.15 | 17.15 | 17.10 | 17.10 | 16.60 | 50,000 |
| Mar 11, 2024 | 17.25 | 17.25 | 17.10 | 17.15 | 16.65 | 29,000 |
| Mar 8, 2024 | 17.25 | 17.25 | 17.10 | 17.15 | 16.65 | 74,000 |
| Mar 7, 2024 | 17.30 | 17.35 | 17.20 | 17.25 | 16.75 | 46,000 |
| Mar 6, 2024 | 17.25 | 17.50 | 17.25 | 17.30 | 16.80 | 68,000 |
| Mar 5, 2024 | 17.20 | 17.45 | 17.10 | 17.45 | 16.94 | 76,000 |
| Mar 4, 2024 | 17.30 | 17.40 | 17.20 | 17.20 | 16.70 | 49,000 |
| Mar 1, 2024 | 17.35 | 17.40 | 17.20 | 17.30 | 16.80 | 43,000 |
| Feb 29, 2024 | 17.15 | 17.35 | 17.15 | 17.30 | 16.80 | 82,000 |
| Feb 27, 2024 | 17.60 | 18.10 | 17.10 | 17.10 | 16.60 | 556,000 |
| Feb 26, 2024 | 17.30 | 17.80 | 17.30 | 17.45 | 16.94 | 444,000 |
| Feb 23, 2024 | 17.40 | 17.45 | 17.15 | 17.15 | 16.65 | 83,000 |
| Feb 22, 2024 | 17.25 | 17.35 | 17.25 | 17.35 | 16.84 | 98,000 |
| Feb 21, 2024 | 17.20 | 17.35 | 17.05 | 17.25 | 16.75 | 125,000 |
| Feb 20, 2024 | 17.90 | 17.95 | 17.15 | 17.30 | 16.80 | 400,000 |
| Feb 19, 2024 | 16.55 | 18.00 | 16.55 | 17.70 | 17.18 | 1,227,000 |
| Feb 16, 2024 | 16.25 | 16.40 | 16.25 | 16.40 | 15.92 | 33,000 |
| Feb 15, 2024 | 16.25 | 16.35 | 16.20 | 16.20 | 15.73 | 63,000 |
| Feb 5, 2024 | 16.30 | 16.35 | 16.20 | 16.20 | 15.73 | 39,000 |
| Feb 2, 2024 | 16.30 | 16.30 | 16.15 | 16.30 | 15.82 | 79,000 |
| Feb 1, 2024 | 16.40 | 16.40 | 16.30 | 16.40 | 15.92 | 19,000 |
| Jan 31, 2024 | 16.40 | 16.40 | 16.35 | 16.40 | 15.92 | 7,000 |
| Jan 30, 2024 | 16.40 | 16.40 | 16.30 | 16.40 | 15.92 | 19,000 |
| Jan 29, 2024 | 16.40 | 16.45 | 16.35 | 16.45 | 15.97 | 16,000 |
| Jan 26, 2024 | 16.35 | 16.35 | 16.30 | 16.35 | 15.87 | 12,000 |
| Jan 25, 2024 | 16.50 | 16.55 | 16.35 | 16.35 | 15.87 | 14,000 |
| Jan 24, 2024 | 16.25 | 16.55 | 16.20 | 16.35 | 15.87 | 89,000 |
| Jan 23, 2024 | 16.25 | 16.30 | 16.25 | 16.25 | 15.78 | 4,000 |
| Jan 22, 2024 | 16.25 | 16.25 | 16.20 | 16.20 | 15.73 | 18,000 |
| Jan 19, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.73 | 19,000 |
| Jan 18, 2024 | 16.15 | 16.20 | 16.15 | 16.20 | 15.73 | 9,000 |
| Jan 17, 2024 | 16.35 | 16.35 | 16.15 | 16.20 | 15.73 | 37,000 |
| Jan 16, 2024 | 16.30 | 16.35 | 16.30 | 16.35 | 15.87 | 3,000 |
| Jan 15, 2024 | 16.20 | 16.40 | 16.15 | 16.40 | 15.92 | 42,000 |
| Jan 12, 2024 | 16.30 | 16.40 | 16.30 | 16.35 | 15.87 | 6,000 |
| Jan 11, 2024 | 16.45 | 16.45 | 16.35 | 16.35 | 15.87 | 21,000 |
| Jan 10, 2024 | 16.15 | 16.45 | 16.00 | 16.40 | 15.92 | 75,000 |
| Jan 9, 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 15.73 | 39,000 |
| Jan 8, 2024 | 16.45 | 16.50 | 16.45 | 16.50 | 16.02 | 17,000 |
| Jan 5, 2024 | 16.40 | 16.50 | 16.40 | 16.45 | 15.97 | 79,000 |
| Jan 4, 2024 | 16.40 | 16.40 | 16.35 | 16.40 | 15.92 | 13,000 |
| Jan 3, 2024 | 16.45 | 16.45 | 16.35 | 16.40 | 15.92 | 17,000 |
| Jan 2, 2024 | 16.40 | 16.65 | 16.40 | 16.45 | 15.97 | 41,000 |
| Dec 29, 2023 | 16.30 | 16.35 | 16.20 | 16.35 | 15.87 | 23,000 |
| Dec 28, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.82 | 4,000 |
| Dec 27, 2023 | 16.30 | 16.35 | 16.25 | 16.30 | 15.82 | 20,000 |
| Dec 26, 2023 | 16.20 | 16.35 | 16.10 | 16.25 | 15.78 | 27,000 |
| Dec 25, 2023 | 16.30 | 16.30 | 16.20 | 16.25 | 15.78 | 28,000 |
| Dec 22, 2023 | 16.35 | 16.35 | 16.30 | 16.30 | 15.82 | 17,000 |
| Dec 21, 2023 | 16.40 | 16.50 | 16.40 | 16.40 | 15.92 | 25,000 |
| Dec 20, 2023 | 16.45 | 16.50 | 16.40 | 16.40 | 15.92 | 30,000 |
| Dec 19, 2023 | 16.30 | 16.30 | 16.20 | 16.25 | 15.78 | 27,000 |
| Dec 18, 2023 | 16.50 | 16.50 | 16.40 | 16.40 | 15.92 | 55,000 |
| Dec 15, 2023 | 16.20 | 16.35 | 16.20 | 16.30 | 15.82 | 69,000 |
| Dec 14, 2023 | 16.25 | 16.40 | 16.15 | 16.20 | 15.73 | 93,000 |
| Dec 13, 2023 | 16.25 | 16.30 | 16.20 | 16.25 | 15.78 | 70,000 |
| Dec 12, 2023 | 16.25 | 16.25 | 16.20 | 16.25 | 15.78 | 42,000 |
| Dec 11, 2023 | 16.25 | 16.25 | 16.15 | 16.25 | 15.78 | 33,000 |
| Dec 8, 2023 | 16.30 | 16.35 | 16.20 | 16.25 | 15.78 | 24,000 |
| Dec 7, 2023 | 16.20 | 16.50 | 16.10 | 16.20 | 15.73 | 62,000 |
| Dec 6, 2023 | 16.10 | 16.25 | 16.10 | 16.15 | 15.68 | 16,000 |
| Dec 5, 2023 | 16.20 | 16.30 | 16.15 | 16.15 | 15.68 | 38,000 |
| Dec 4, 2023 | 16.05 | 16.35 | 16.05 | 16.25 | 15.78 | 99,000 |
| Dec 1, 2023 | 16.00 | 16.15 | 16.00 | 16.05 | 15.58 | 71,000 |
| Nov 30, 2023 | 15.90 | 16.10 | 15.85 | 16.05 | 15.58 | 100,000 |
| Nov 29, 2023 | 15.90 | 15.90 | 15.85 | 15.90 | 15.44 | 23,000 |
| Nov 28, 2023 | 15.90 | 15.95 | 15.90 | 15.90 | 15.44 | 13,000 |
| Nov 27, 2023 | 15.85 | 15.90 | 15.85 | 15.85 | 15.39 | 30,000 |
| Nov 24, 2023 | 16.00 | 16.00 | 15.85 | 15.85 | 15.39 | 15,000 |
| Nov 23, 2023 | 15.90 | 16.00 | 15.90 | 15.90 | 15.44 | 11,000 |
| Nov 22, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.44 | 6,000 |
| Nov 21, 2023 | 16.00 | 16.00 | 15.90 | 15.90 | 15.44 | 26,000 |
| Nov 20, 2023 | 16.00 | 16.10 | 15.95 | 15.95 | 15.48 | 29,000 |
| Nov 17, 2023 | 15.90 | 15.95 | 15.90 | 15.90 | 15.44 | 28,000 |
| Nov 16, 2023 | 15.95 | 15.95 | 15.90 | 15.90 | 15.44 | 14,000 |
| Nov 15, 2023 | 15.85 | 15.95 | 15.80 | 15.90 | 15.44 | 51,000 |
| Nov 14, 2023 | 15.80 | 15.90 | 15.80 | 15.90 | 15.44 | 41,000 |
| Nov 13, 2023 | 15.85 | 15.85 | 15.70 | 15.75 | 15.29 | 16,000 |
| Nov 10, 2023 | 15.95 | 15.95 | 15.75 | 15.90 | 15.44 | 7,000 |
| Nov 9, 2023 | 15.85 | 15.85 | 15.75 | 15.75 | 15.29 | 13,000 |
| Nov 8, 2023 | 15.80 | 15.80 | 15.75 | 15.80 | 15.34 | 15,000 |
| Nov 7, 2023 | 15.95 | 16.00 | 15.55 | 15.80 | 15.34 | 64,000 |
| Nov 6, 2023 | 16.00 | 16.00 | 15.95 | 15.95 | 15.48 | 4,000 |
| Nov 3, 2023 | 15.70 | 16.00 | 15.70 | 16.00 | 15.53 | 41,000 |
| Nov 2, 2023 | 15.90 | 15.90 | 15.70 | 15.75 | 15.29 | 9,000 |
| Nov 1, 2023 | 15.70 | 15.80 | 15.70 | 15.80 | 15.34 | 7,000 |
| Oct 31, 2023 | 15.70 | 15.80 | 15.65 | 15.80 | 15.34 | 13,000 |
| Oct 30, 2023 | 15.70 | 15.80 | 15.65 | 15.80 | 15.34 | 32,000 |
Related Tickers
4714.TWO U-Best Innovative Technology Co., Ltd.
19.00
-1.30%
1742.TWO Taiwan Wax Company,Ltd.
17.90
-1.92%
6506.TWO Shuang-Bang Industrial Corp.
19.30
-2.77%
4707.TWO Pan Asia Chemical Co.
14.80
-0.34%
4716.TWO Daily Polymer Corp.
30.20
-6.07%
3430.TWO Chitec Technology Co., Ltd.
75.70
-7.68%
4706.TWO Tah Kong Chemical Industrial Corporation
29.80
-1.49%
8935.TWO Pontex Polyblend Co.,Ltd
20.30
+1.50%
4720.TW Tex Year Industries Inc.
20.25
-1.22%
4767.TWO Cherng Tay Technology Co., Ltd.
35.90
-0.69%