Taipei Exchange - Delayed Quote TWD
U-Best Innovative Technology Co., Ltd. (4714.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 |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 18.75 | 19.05 | 18.70 | 18.95 | 18.95 | 1,251,659 |
| Nov 6, 2024 | 18.60 | 18.75 | 18.50 | 18.55 | 18.55 | 516,000 |
| Nov 5, 2024 | 18.60 | 18.80 | 18.50 | 18.50 | 18.50 | 633,000 |
| Nov 4, 2024 | 18.70 | 19.00 | 18.50 | 18.60 | 18.60 | 719,000 |
| Nov 1, 2024 | 18.25 | 18.80 | 17.80 | 18.70 | 18.70 | 1,475,000 |
| Oct 31, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Oct 30, 2024 | 18.55 | 18.65 | 18.45 | 18.45 | 18.45 | 774,000 |
| Oct 29, 2024 | 18.90 | 18.95 | 18.45 | 18.55 | 18.55 | 1,446,000 |
| Oct 28, 2024 | 19.30 | 19.35 | 18.90 | 19.00 | 19.00 | 1,173,000 |
| Oct 25, 2024 | 19.40 | 19.50 | 19.20 | 19.25 | 19.25 | 1,024,000 |
| Oct 24, 2024 | 19.75 | 19.80 | 19.20 | 19.25 | 19.25 | 1,735,000 |
| Oct 23, 2024 | 19.20 | 20.30 | 19.15 | 19.65 | 19.65 | 4,373,000 |
| Oct 22, 2024 | 19.20 | 19.25 | 18.95 | 19.20 | 19.20 | 617,000 |
| Oct 21, 2024 | 19.25 | 19.55 | 18.90 | 19.10 | 19.10 | 1,187,000 |
| Oct 18, 2024 | 19.60 | 19.65 | 19.20 | 19.25 | 19.25 | 1,048,000 |
| Oct 17, 2024 | 19.55 | 19.95 | 19.45 | 19.55 | 19.55 | 1,444,000 |
| Oct 16, 2024 | 19.40 | 19.60 | 19.35 | 19.45 | 19.45 | 817,000 |
| Oct 15, 2024 | 19.80 | 19.95 | 19.35 | 19.35 | 19.35 | 1,478,000 |
| Oct 14, 2024 | 20.10 | 20.15 | 19.60 | 19.70 | 19.70 | 3,433,000 |
| Oct 11, 2024 | 18.70 | 19.90 | 18.65 | 19.45 | 19.45 | 2,971,000 |
| Oct 9, 2024 | 19.15 | 19.25 | 18.65 | 18.65 | 18.65 | 1,703,000 |
| Oct 8, 2024 | 19.50 | 19.50 | 19.00 | 19.05 | 19.05 | 1,718,000 |
| Oct 7, 2024 | 19.65 | 19.75 | 19.50 | 19.50 | 19.50 | 1,047,000 |
| Oct 4, 2024 | 19.70 | 19.90 | 19.50 | 19.60 | 19.60 | 1,039,000 |
| Oct 1, 2024 | 19.40 | 20.10 | 19.35 | 19.80 | 19.80 | 2,358,000 |
| Sep 30, 2024 | 19.55 | 19.60 | 19.30 | 19.35 | 19.35 | 1,812,000 |
| Sep 27, 2024 | 19.95 | 20.30 | 19.60 | 19.80 | 19.80 | 2,104,000 |
| Sep 26, 2024 | 20.20 | 20.20 | 19.65 | 19.70 | 19.70 | 2,086,000 |
| Sep 25, 2024 | 20.45 | 20.60 | 20.00 | 20.00 | 20.00 | 2,614,000 |
| Sep 24, 2024 | 20.60 | 20.70 | 20.15 | 20.30 | 20.30 | 2,328,000 |
| Sep 23, 2024 | 21.10 | 21.30 | 20.15 | 20.50 | 20.50 | 6,375,000 |
| Sep 20, 2024 | 21.55 | 21.80 | 21.15 | 21.25 | 21.25 | 18,352,000 |
| Sep 19, 2024 | 20.00 | 21.75 | 19.75 | 20.85 | 20.85 | 11,108,000 |
| Sep 18, 2024 | 20.05 | 20.70 | 19.85 | 19.90 | 19.90 | 3,346,000 |
| Sep 16, 2024 | 19.90 | 20.30 | 19.80 | 19.95 | 19.95 | 2,274,000 |
| Sep 13, 2024 | 19.90 | 20.30 | 19.80 | 19.85 | 19.85 | 1,954,000 |
| Sep 12, 2024 | 19.95 | 20.05 | 19.80 | 19.80 | 19.80 | 1,721,000 |
| Sep 11, 2024 | 20.05 | 20.20 | 19.70 | 19.70 | 19.70 | 2,729,000 |
| Sep 10, 2024 | 20.50 | 20.60 | 19.35 | 19.85 | 19.85 | 5,401,000 |
| Sep 9, 2024 | 18.95 | 20.30 | 18.90 | 20.30 | 20.30 | 7,432,000 |
| Sep 6, 2024 | 19.70 | 20.00 | 19.50 | 19.50 | 19.50 | 2,309,000 |
| Sep 5, 2024 | 20.45 | 20.80 | 19.45 | 19.55 | 19.55 | 11,234,000 |
| Sep 4, 2024 | 21.10 | 21.80 | 20.25 | 20.30 | 20.30 | 12,302,000 |
| Sep 3, 2024 | 21.65 | 22.65 | 21.15 | 21.95 | 21.95 | 34,529,000 |
| Sep 2, 2024 | 21.80 | 21.85 | 21.30 | 21.60 | 21.60 | 26,352,000 |
| Aug 30, 2024 | 20.20 | 21.80 | 20.10 | 21.65 | 21.65 | 29,766,000 |
| Aug 29, 2024 | 19.75 | 20.25 | 19.20 | 19.90 | 19.90 | 6,436,000 |
| Aug 28, 2024 | 19.30 | 20.25 | 19.00 | 19.60 | 19.60 | 16,746,000 |
| Aug 27, 2024 | 18.20 | 19.60 | 18.10 | 19.20 | 19.20 | 8,810,000 |
| Aug 26, 2024 | 18.55 | 18.60 | 18.20 | 18.20 | 18.20 | 2,087,000 |
| Aug 23, 2024 | 18.60 | 18.65 | 18.20 | 18.40 | 18.40 | 3,253,000 |
| Aug 22, 2024 | 18.15 | 19.70 | 18.05 | 18.75 | 18.75 | 10,929,000 |
| Aug 21, 2024 | 18.35 | 18.35 | 17.90 | 17.95 | 17.95 | 1,273,000 |
| Aug 20, 2024 | 18.20 | 18.45 | 18.05 | 18.35 | 18.35 | 2,072,000 |
| Aug 19, 2024 | 18.50 | 18.50 | 18.05 | 18.10 | 18.10 | 2,236,000 |
| Aug 16, 2024 | 18.10 | 18.95 | 17.95 | 18.35 | 18.35 | 4,638,000 |
| Aug 15, 2024 | 18.25 | 18.25 | 17.80 | 17.85 | 17.85 | 2,686,000 |
| Aug 14, 2024 | 18.45 | 18.65 | 17.90 | 18.10 | 18.10 | 3,345,000 |
| Aug 13, 2024 | 18.80 | 19.00 | 18.35 | 18.35 | 18.35 | 6,251,000 |
| Aug 12, 2024 | 19.65 | 20.45 | 19.40 | 19.55 | 19.55 | 3,012,000 |
| Aug 9, 2024 | 19.40 | 19.95 | 19.05 | 19.10 | 19.10 | 3,077,000 |
| Aug 8, 2024 | 19.15 | 19.35 | 18.70 | 18.85 | 18.85 | 1,665,000 |
| Aug 7, 2024 | 17.90 | 19.50 | 17.90 | 19.30 | 19.30 | 2,596,000 |
| Aug 6, 2024 | 19.20 | 19.40 | 17.30 | 17.75 | 17.75 | 6,709,000 |
| Aug 5, 2024 | 20.40 | 20.50 | 19.20 | 19.20 | 19.20 | 4,752,000 |
| Aug 2, 2024 | 21.65 | 22.10 | 21.25 | 21.30 | 21.30 | 6,616,000 |
| Aug 1, 2024 | 20.70 | 22.15 | 20.50 | 22.15 | 22.15 | 10,649,000 |
| Jul 31, 2024 | 19.85 | 20.45 | 19.75 | 20.15 | 20.15 | 1,259,000 |
| Jul 30, 2024 | 19.55 | 19.90 | 19.00 | 19.90 | 19.90 | 1,842,000 |
| Jul 29, 2024 | 20.45 | 20.65 | 19.50 | 19.50 | 19.50 | 3,007,000 |
| Jul 26, 2024 | 20.20 | 20.55 | 20.00 | 20.20 | 20.20 | 1,877,000 |
| Jul 23, 2024 | 21.10 | 21.30 | 20.75 | 20.85 | 20.85 | 2,052,000 |
| Jul 22, 2024 | 21.50 | 21.60 | 20.00 | 20.90 | 20.90 | 4,484,000 |
| Jul 19, 2024 | 22.00 | 22.25 | 21.30 | 21.35 | 21.35 | 2,996,000 |
| Jul 18, 2024 | 21.35 | 22.35 | 21.05 | 22.00 | 22.00 | 5,954,000 |
| Jul 17, 2024 | 21.40 | 21.70 | 21.30 | 21.50 | 21.50 | 3,084,000 |
| Jul 16, 2024 | 22.05 | 22.50 | 21.40 | 21.45 | 21.45 | 6,012,000 |
| Jul 15, 2024 | 22.80 | 22.85 | 22.05 | 22.15 | 22.15 | 4,854,000 |
| Jul 12, 2024 | 22.80 | 23.35 | 22.40 | 22.75 | 22.75 | 19,934,000 |
| Jul 11, 2024 | 22.20 | 23.45 | 21.95 | 22.25 | 22.25 | 15,602,000 |
| Jul 10, 2024 | 21.65 | 22.30 | 21.55 | 22.15 | 22.15 | 2,705,000 |
| Jul 9, 2024 | 22.40 | 22.40 | 21.35 | 21.50 | 21.50 | 3,474,000 |
| Jul 8, 2024 | 22.20 | 22.70 | 21.85 | 22.20 | 22.20 | 5,279,000 |
| Jul 5, 2024 | 21.50 | 22.20 | 21.45 | 21.95 | 21.95 | 4,734,000 |
| Jul 4, 2024 | 21.40 | 21.55 | 21.20 | 21.30 | 21.30 | 1,934,000 |
| Jul 3, 2024 | 20.90 | 21.60 | 20.90 | 21.20 | 21.20 | 2,997,000 |
| Jul 2, 2024 | 21.10 | 21.20 | 20.80 | 20.85 | 20.85 | 1,837,000 |
| Jul 1, 2024 | 21.50 | 21.70 | 20.95 | 21.00 | 21.00 | 3,054,000 |
| Jun 28, 2024 | 21.35 | 21.60 | 21.30 | 21.35 | 21.35 | 1,861,000 |
| Jun 27, 2024 | 21.60 | 21.75 | 21.25 | 21.25 | 21.25 | 2,237,000 |
| Jun 26, 2024 | 22.20 | 22.20 | 21.55 | 21.55 | 21.55 | 2,383,000 |
| Jun 25, 2024 | 21.85 | 22.00 | 21.20 | 22.00 | 22.00 | 2,400,000 |
| Jun 24, 2024 | 22.10 | 22.25 | 21.75 | 21.80 | 21.80 | 2,504,000 |
| Jun 21, 2024 | 22.40 | 22.50 | 22.05 | 22.10 | 22.10 | 2,924,000 |
| Jun 20, 2024 | 22.50 | 22.60 | 22.20 | 22.20 | 22.20 | 3,868,000 |
| Jun 19, 2024 | 23.15 | 23.15 | 22.35 | 22.50 | 22.50 | 6,260,000 |
| Jun 18, 2024 | 22.95 | 23.00 | 22.30 | 23.00 | 23.00 | 4,582,000 |
| Jun 17, 2024 | 22.70 | 23.40 | 22.60 | 22.70 | 22.70 | 7,523,000 |
| Jun 14, 2024 | 22.90 | 23.30 | 22.45 | 22.60 | 22.60 | 5,829,000 |
| Jun 13, 2024 | 22.35 | 22.50 | 22.20 | 22.40 | 22.40 | 2,926,000 |
| Jun 12, 2024 | 23.30 | 23.30 | 22.10 | 22.25 | 22.25 | 4,262,000 |
| Jun 11, 2024 | 23.50 | 23.60 | 22.40 | 22.75 | 22.75 | 8,765,000 |
| Jun 7, 2024 | 22.00 | 23.90 | 21.80 | 22.85 | 22.85 | 19,530,000 |
| Jun 6, 2024 | 21.60 | 22.10 | 21.15 | 21.90 | 21.90 | 3,668,000 |
| Jun 5, 2024 | 22.10 | 22.10 | 21.30 | 21.35 | 21.35 | 3,072,000 |
| Jun 4, 2024 | 22.35 | 22.45 | 21.80 | 21.85 | 21.85 | 4,536,000 |
| Jun 3, 2024 | 23.25 | 23.45 | 22.00 | 22.50 | 22.50 | 7,526,000 |
| May 31, 2024 | 22.85 | 22.90 | 22.40 | 22.75 | 22.75 | 5,086,000 |
| May 30, 2024 | 22.70 | 23.60 | 22.40 | 22.50 | 22.50 | 13,287,000 |
| May 29, 2024 | 23.90 | 23.95 | 22.25 | 22.60 | 22.60 | 29,175,000 |
| May 28, 2024 | 21.60 | 23.55 | 21.60 | 23.55 | 23.55 | 23,446,000 |
| May 27, 2024 | 20.80 | 21.65 | 20.80 | 21.45 | 21.45 | 3,989,000 |
| May 24, 2024 | 20.70 | 20.90 | 20.60 | 20.75 | 20.75 | 2,783,000 |
| May 23, 2024 | 21.70 | 21.75 | 20.95 | 21.00 | 21.00 | 4,371,000 |
| May 22, 2024 | 21.15 | 22.00 | 21.00 | 21.70 | 21.70 | 5,799,000 |
| May 21, 2024 | 21.10 | 21.35 | 20.95 | 21.10 | 21.10 | 2,124,000 |
| May 20, 2024 | 21.00 | 21.45 | 20.90 | 21.20 | 21.20 | 3,067,000 |
| May 17, 2024 | 20.85 | 21.25 | 20.65 | 20.90 | 20.90 | 2,942,000 |
| May 16, 2024 | 21.20 | 21.55 | 20.95 | 21.00 | 21.00 | 3,493,000 |
| May 15, 2024 | 21.40 | 21.90 | 21.10 | 21.10 | 21.10 | 3,128,000 |
| May 14, 2024 | 21.35 | 22.05 | 21.35 | 21.35 | 21.35 | 6,086,000 |
| May 13, 2024 | 21.60 | 21.80 | 20.65 | 20.90 | 20.90 | 4,752,000 |
| May 10, 2024 | 21.45 | 21.55 | 21.00 | 21.30 | 21.30 | 3,872,000 |
| May 9, 2024 | 21.75 | 21.90 | 21.00 | 21.10 | 21.10 | 5,424,000 |
| May 8, 2024 | 21.30 | 21.75 | 21.30 | 21.65 | 21.65 | 3,280,000 |
| May 7, 2024 | 21.25 | 21.80 | 20.75 | 21.40 | 21.40 | 6,204,000 |
| May 6, 2024 | 22.80 | 23.00 | 21.00 | 21.15 | 21.15 | 15,379,000 |
| May 3, 2024 | 24.15 | 25.20 | 22.50 | 22.60 | 22.60 | 56,453,000 |
| May 2, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 8,368,000 |
| Apr 30, 2024 | 21.00 | 21.65 | 20.70 | 21.15 | 21.15 | 5,669,000 |
| Apr 29, 2024 | 20.15 | 21.10 | 20.15 | 20.90 | 20.90 | 4,281,000 |
| Apr 26, 2024 | 20.25 | 20.40 | 19.90 | 20.00 | 20.00 | 3,305,000 |
| Apr 25, 2024 | 20.60 | 21.15 | 20.20 | 20.25 | 20.25 | 5,149,000 |
| Apr 24, 2024 | 20.00 | 21.20 | 19.75 | 20.55 | 20.55 | 9,836,000 |
| Apr 23, 2024 | 20.10 | 20.55 | 19.15 | 19.70 | 19.70 | 5,070,000 |
| Apr 22, 2024 | 19.60 | 20.95 | 19.55 | 20.00 | 20.00 | 5,866,000 |
| Apr 19, 2024 | 20.35 | 20.35 | 19.05 | 19.50 | 19.50 | 5,636,000 |
| Apr 18, 2024 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | 3,877,000 |
| Apr 17, 2024 | 20.65 | 21.00 | 20.50 | 20.80 | 20.80 | 3,619,000 |
| Apr 16, 2024 | 21.10 | 21.10 | 19.75 | 19.95 | 19.95 | 8,913,000 |
| Apr 15, 2024 | 22.10 | 22.15 | 21.20 | 21.25 | 21.25 | 6,684,000 |
| Apr 12, 2024 | 22.50 | 22.75 | 22.20 | 22.30 | 22.30 | 4,838,000 |
| Apr 11, 2024 | 22.85 | 23.35 | 22.15 | 22.70 | 22.70 | 14,491,000 |
| Apr 10, 2024 | 22.45 | 22.60 | 22.00 | 22.30 | 22.30 | 5,479,000 |
| Apr 9, 2024 | 23.05 | 23.20 | 22.25 | 22.25 | 22.25 | 9,314,000 |
| Apr 8, 2024 | 22.85 | 23.40 | 22.60 | 23.00 | 23.00 | 14,165,000 |
| Apr 3, 2024 | 23.00 | 23.10 | 22.35 | 22.75 | 22.75 | 7,415,000 |
| Apr 2, 2024 | 23.30 | 23.40 | 22.60 | 22.95 | 22.95 | 12,423,000 |
| Apr 1, 2024 | 22.60 | 23.40 | 22.50 | 22.85 | 22.85 | 14,910,000 |
| Mar 29, 2024 | 22.80 | 23.15 | 22.40 | 22.45 | 22.45 | 7,174,000 |
| Mar 28, 2024 | 23.00 | 24.45 | 22.50 | 22.50 | 22.50 | 46,400,000 |
| Mar 27, 2024 | 21.70 | 23.15 | 21.30 | 22.90 | 22.90 | 20,715,000 |
| Mar 26, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Mar 25, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Mar 22, 2024 | 23.05 | 23.70 | 22.60 | 22.60 | 22.60 | 26,417,000 |
| Mar 21, 2024 | 23.45 | 23.60 | 22.50 | 23.00 | 23.00 | 14,547,000 |
| Mar 20, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Mar 19, 2024 | 22.90 | 23.25 | 22.20 | 22.70 | 22.70 | 16,716,000 |
| Mar 18, 2024 | 22.95 | 23.65 | 22.60 | 22.90 | 22.90 | 36,928,000 |
| Mar 15, 2024 | 22.65 | 23.50 | 21.80 | 22.65 | 22.65 | 72,103,000 |
| Mar 14, 2024 | 20.15 | 22.00 | 20.10 | 22.00 | 22.00 | 16,625,000 |
| Mar 13, 2024 | 21.85 | 22.00 | 19.50 | 20.00 | 20.00 | 16,781,000 |
| Mar 12, 2024 | 22.80 | 23.10 | 21.00 | 21.55 | 21.55 | 26,352,000 |
| Mar 11, 2024 | 22.20 | 23.00 | 21.60 | 23.00 | 23.00 | 5,101,000 |
| Mar 8, 2024 | 25.20 | 25.20 | 22.20 | 22.20 | 22.20 | 6,156,000 |
| Mar 7, 2024 | 28.50 | 28.50 | 24.65 | 24.65 | 24.65 | 9,332,000 |
| Mar 6, 2024 | 26.30 | 27.40 | 26.30 | 27.35 | 27.35 | 7,925,000 |
| Mar 5, 2024 | 24.45 | 26.70 | 24.45 | 26.70 | 26.70 | 7,955,000 |
| Mar 4, 2024 | 23.70 | 24.30 | 23.40 | 24.30 | 24.30 | 7,749,000 |
| Mar 1, 2024 | 24.70 | 24.70 | 23.00 | 23.65 | 23.65 | 5,524,000 |
| Feb 29, 2024 | 22.20 | 23.55 | 22.20 | 23.55 | 23.55 | 7,881,000 |
| Feb 27, 2024 | 23.30 | 23.30 | 21.50 | 22.05 | 22.05 | 7,312,000 |
| Feb 26, 2024 | 22.05 | 23.30 | 22.05 | 22.95 | 22.95 | 8,557,000 |
| Feb 23, 2024 | 22.00 | 23.50 | 21.85 | 23.00 | 23.00 | 18,370,000 |
| Feb 22, 2024 | 21.70 | 21.70 | 21.00 | 21.45 | 21.45 | 14,088,000 |
| Feb 21, 2024 | 20.00 | 20.70 | 19.45 | 20.45 | 20.45 | 9,653,000 |
| Feb 20, 2024 | 21.00 | 22.30 | 19.10 | 20.00 | 20.00 | 98,925,000 |
| Feb 19, 2024 | 20.15 | 20.80 | 19.40 | 20.80 | 20.80 | 54,691,000 |
| Feb 16, 2024 | 18.00 | 18.95 | 17.50 | 18.95 | 18.95 | 22,837,000 |
| Feb 15, 2024 | 16.70 | 17.25 | 15.55 | 17.25 | 17.25 | 36,252,000 |
| Feb 5, 2024 | 14.80 | 15.70 | 14.70 | 15.70 | 15.70 | 24,380,000 |
| Feb 2, 2024 | 14.10 | 14.60 | 13.95 | 14.30 | 14.30 | 10,406,000 |
| Feb 1, 2024 | 13.90 | 14.30 | 13.75 | 13.95 | 13.95 | 3,817,000 |
| Jan 31, 2024 | 13.70 | 14.00 | 13.65 | 13.80 | 13.80 | 1,626,000 |
| Jan 30, 2024 | 13.60 | 13.90 | 13.60 | 13.70 | 13.70 | 960,000 |
| Jan 29, 2024 | 13.70 | 13.75 | 13.50 | 13.60 | 13.60 | 796,000 |
| Jan 26, 2024 | 13.70 | 13.75 | 13.55 | 13.55 | 13.55 | 657,000 |
| Jan 25, 2024 | 13.45 | 13.75 | 13.40 | 13.65 | 13.65 | 1,666,000 |
| Jan 24, 2024 | 14.35 | 14.50 | 13.60 | 13.70 | 13.70 | 9,110,000 |
| Jan 23, 2024 | 13.70 | 14.40 | 13.65 | 14.30 | 14.30 | 12,074,000 |
| Jan 22, 2024 | 13.10 | 13.80 | 12.95 | 13.75 | 13.75 | 3,284,000 |
| Jan 19, 2024 | 13.15 | 13.20 | 13.00 | 13.10 | 13.10 | 345,000 |
| Jan 18, 2024 | 13.50 | 13.55 | 12.95 | 13.05 | 13.05 | 963,000 |
| Jan 17, 2024 | 13.75 | 13.75 | 13.35 | 13.40 | 13.40 | 1,187,000 |
| Jan 16, 2024 | 13.10 | 13.75 | 12.90 | 13.50 | 13.50 | 2,914,000 |
| Jan 15, 2024 | 13.05 | 13.30 | 12.95 | 13.05 | 13.05 | 530,203 |
| Jan 12, 2024 | 12.95 | 13.05 | 12.75 | 12.75 | 12.75 | 528,000 |
| Jan 11, 2024 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | 731,000 |
| Jan 10, 2024 | 13.15 | 13.15 | 12.90 | 13.00 | 13.00 | 476,000 |
| Jan 9, 2024 | 13.40 | 13.40 | 13.05 | 13.05 | 13.05 | 707,000 |
| Jan 8, 2024 | 13.30 | 13.40 | 13.20 | 13.25 | 13.25 | 408,000 |
| Jan 5, 2024 | 13.30 | 13.40 | 13.25 | 13.30 | 13.30 | 202,000 |
| Jan 4, 2024 | 13.30 | 13.45 | 13.20 | 13.30 | 13.30 | 384,000 |
| Jan 3, 2024 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | 935,000 |
| Jan 2, 2024 | 13.55 | 13.80 | 13.50 | 13.60 | 13.60 | 357,000 |
| Dec 29, 2023 | 13.60 | 13.80 | 13.50 | 13.55 | 13.55 | 849,000 |
| Dec 28, 2023 | 13.70 | 13.75 | 13.50 | 13.60 | 13.60 | 490,000 |
| Dec 27, 2023 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | 506,000 |
| Dec 26, 2023 | 13.50 | 13.80 | 13.40 | 13.60 | 13.60 | 769,000 |
| Dec 25, 2023 | 13.50 | 13.50 | 13.35 | 13.40 | 13.40 | 852,000 |
| Dec 22, 2023 | 13.70 | 13.70 | 13.45 | 13.45 | 13.45 | 498,000 |
| Dec 21, 2023 | 13.65 | 13.70 | 13.55 | 13.55 | 13.55 | 466,000 |
| Dec 20, 2023 | 13.60 | 13.75 | 13.55 | 13.65 | 13.65 | 781,000 |
| Dec 19, 2023 | 13.85 | 13.85 | 13.55 | 13.60 | 13.60 | 846,000 |
| Dec 18, 2023 | 13.70 | 13.85 | 13.60 | 13.80 | 13.80 | 824,000 |
| Dec 15, 2023 | 13.75 | 13.75 | 13.45 | 13.45 | 13.45 | 1,123,000 |
| Dec 14, 2023 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 545,000 |
| Dec 13, 2023 | 13.85 | 13.95 | 13.75 | 13.75 | 13.75 | 693,000 |
| Dec 12, 2023 | 13.85 | 13.95 | 13.70 | 13.70 | 13.70 | 1,091,000 |
| Dec 11, 2023 | 13.75 | 13.80 | 13.60 | 13.60 | 13.60 | 542,000 |
| Dec 8, 2023 | 14.00 | 14.00 | 13.55 | 13.75 | 13.75 | 1,441,000 |
| Dec 7, 2023 | 14.10 | 14.10 | 13.75 | 13.80 | 13.80 | 1,146,000 |
| Dec 6, 2023 | 14.15 | 14.15 | 13.90 | 13.90 | 13.90 | 914,000 |
| Dec 5, 2023 | 14.15 | 14.20 | 13.90 | 14.10 | 14.10 | 918,000 |
| Dec 4, 2023 | 14.40 | 14.40 | 14.05 | 14.05 | 14.05 | 1,459,000 |
| Dec 1, 2023 | 14.50 | 14.50 | 14.20 | 14.25 | 14.25 | 1,418,000 |
| Nov 30, 2023 | 14.35 | 14.65 | 14.25 | 14.50 | 14.50 | 2,962,000 |
| Nov 29, 2023 | 14.50 | 14.70 | 14.25 | 14.35 | 14.35 | 5,913,000 |
| Nov 28, 2023 | 13.80 | 14.50 | 13.75 | 14.25 | 14.25 | 6,013,000 |
| Nov 27, 2023 | 14.25 | 14.30 | 13.75 | 13.75 | 13.75 | 4,189,000 |
| Nov 24, 2023 | 14.05 | 14.20 | 13.65 | 14.10 | 14.10 | 3,212,000 |
| Nov 23, 2023 | 13.85 | 14.15 | 13.85 | 14.10 | 14.10 | 1,951,000 |
| Nov 22, 2023 | 13.65 | 13.90 | 13.65 | 13.75 | 13.75 | 833,000 |
| Nov 21, 2023 | 13.95 | 13.95 | 13.60 | 13.60 | 13.60 | 1,559,000 |
| Nov 20, 2023 | 14.10 | 14.35 | 13.90 | 13.90 | 13.90 | 2,990,000 |
| Nov 17, 2023 | 13.70 | 14.25 | 13.70 | 13.95 | 13.95 | 2,961,000 |
| Nov 16, 2023 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | 563,000 |
| Nov 15, 2023 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | 1,040,000 |
| Nov 14, 2023 | 13.15 | 13.30 | 13.00 | 13.25 | 13.25 | 820,000 |
| Nov 13, 2023 | 13.35 | 13.40 | 13.05 | 13.05 | 13.05 | 1,494,000 |
| Nov 10, 2023 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | 788,000 |
| Nov 9, 2023 | 13.65 | 13.80 | 13.45 | 13.70 | 13.70 | 639,000 |
| Nov 8, 2023 | 13.85 | 13.85 | 13.50 | 13.50 | 13.50 | 969,000 |
| Nov 7, 2023 | 13.85 | 13.95 | 13.75 | 13.75 | 13.75 | 493,000 |
Related Tickers
1711.TW Everlight Chemical Industrial Corporation
24.25
+1.04%
4716.TWO Daily Polymer Corp.
29.55
+1.20%
4711.TWO Yong Shun Chemical Co., Ltd
17.70
+1.43%
5452.TWO UNIC Technology Corp.
37.00
-0.13%
6509.TWO Taiwan Hopax Chemicals Manufacturing Co., Ltd.
44.85
+0.22%
1717.TW Eternal Materials Co., Ltd.
31.35
+1.46%
4707.TWO Pan Asia Chemical Co.
14.70
+1.03%
6151.TWO Ginar Technology Co.,Ltd.
62.00
+2.65%
3430.TWO Chitec Technology Co., Ltd.
71.80
+0.84%
4721.TWO Mechema Chemicals International Corp.
72.80
+2.97%