Taiwan - Delayed Quote TWD
Shin Foong Specialty and Applied Materials Co., Ltd. (6582.TW)
As of 11:04 AM GMT+8. Market Open.
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 29, 2024 | 60.10 | 60.10 | 59.20 | 59.50 | 59.50 | 62,358 |
| Oct 28, 2024 | 61.30 | 61.30 | 60.30 | 60.50 | 60.50 | 75,100 |
| Oct 25, 2024 | 61.80 | 61.80 | 61.20 | 61.30 | 61.30 | 25,071 |
| Oct 24, 2024 | 63.00 | 64.00 | 61.40 | 61.50 | 61.50 | 121,060 |
| Oct 23, 2024 | 62.50 | 63.30 | 61.70 | 62.80 | 62.80 | 57,000 |
| Oct 22, 2024 | 61.80 | 62.00 | 61.30 | 62.00 | 62.00 | 54,080 |
| Oct 21, 2024 | 61.00 | 62.00 | 61.00 | 61.80 | 61.80 | 106,000 |
| Oct 18, 2024 | 63.30 | 63.30 | 61.80 | 61.90 | 61.90 | 107,012 |
| Oct 17, 2024 | 62.70 | 63.50 | 62.70 | 63.10 | 63.10 | 48,055 |
| Oct 16, 2024 | 62.40 | 63.40 | 62.40 | 63.00 | 63.00 | 121,000 |
| Oct 15, 2024 | 61.70 | 63.20 | 61.70 | 62.40 | 62.40 | 104,024 |
| Oct 14, 2024 | 60.20 | 61.70 | 60.20 | 61.00 | 61.00 | 204,000 |
| Oct 11, 2024 | 62.00 | 63.10 | 61.00 | 61.20 | 61.20 | 99,003 |
| Oct 9, 2024 | 64.00 | 64.00 | 61.90 | 62.30 | 62.30 | 145,002 |
| Oct 8, 2024 | 64.80 | 64.80 | 63.00 | 64.00 | 64.00 | 127,000 |
| Oct 7, 2024 | 65.10 | 65.70 | 65.00 | 65.00 | 65.00 | 83,054 |
| Oct 4, 2024 | 68.10 | 68.10 | 64.30 | 64.90 | 64.90 | 247,074 |
| Oct 1, 2024 | 68.90 | 69.20 | 67.30 | 68.20 | 68.20 | 321,000 |
| Sep 30, 2024 | 69.00 | 69.00 | 67.00 | 67.60 | 67.60 | 317,147 |
| Sep 27, 2024 | 63.10 | 68.80 | 63.10 | 68.40 | 68.40 | 810,550 |
| Sep 26, 2024 | 64.10 | 65.10 | 62.70 | 62.80 | 62.80 | 152,080 |
| Sep 25, 2024 | 63.50 | 63.70 | 63.00 | 63.60 | 63.60 | 95,055 |
| Sep 24, 2024 | 62.70 | 63.10 | 62.10 | 62.80 | 62.80 | 101,000 |
| Sep 23, 2024 | 65.20 | 65.40 | 62.50 | 62.70 | 62.70 | 164,000 |
| Sep 20, 2024 | 65.80 | 66.10 | 64.80 | 64.80 | 64.80 | 148,104 |
| Sep 19, 2024 | 64.40 | 65.40 | 64.10 | 65.40 | 65.40 | 103,080 |
| Sep 18, 2024 | 66.50 | 66.50 | 64.20 | 64.40 | 64.40 | 239,014 |
| Sep 16, 2024 | 61.90 | 65.00 | 61.90 | 64.90 | 64.90 | 203,020 |
| Sep 13, 2024 | 60.80 | 62.40 | 60.60 | 61.60 | 61.60 | 88,057 |
| Sep 12, 2024 | 60.10 | 60.80 | 59.70 | 59.90 | 59.90 | 64,000 |
| Sep 11, 2024 | 59.50 | 61.60 | 59.30 | 60.10 | 60.10 | 148,003 |
| Sep 10, 2024 | 61.00 | 61.00 | 58.30 | 58.30 | 58.30 | 206,000 |
| Sep 9, 2024 | 56.70 | 57.70 | 55.80 | 57.70 | 57.70 | 130,123 |
| Sep 6, 2024 | 58.20 | 58.70 | 57.30 | 58.30 | 58.30 | 91,000 |
| Sep 5, 2024 | 58.70 | 59.40 | 57.60 | 58.00 | 58.00 | 103,060 |
| Sep 4, 2024 | 59.90 | 59.90 | 57.70 | 58.10 | 58.10 | 352,041 |
| Sep 3, 2024 | 63.70 | 64.50 | 62.20 | 62.60 | 62.60 | 119,050 |
| Sep 2, 2024 | 62.80 | 64.00 | 62.50 | 62.90 | 62.90 | 132,109 |
| Aug 30, 2024 | 62.70 | 63.40 | 62.00 | 62.60 | 62.60 | 143,159 |
| Aug 29, 2024 | 61.80 | 62.20 | 61.30 | 62.10 | 62.10 | 45,080 |
| Aug 28, 2024 | 61.60 | 63.20 | 61.60 | 62.60 | 62.60 | 99,114 |
| Aug 27, 2024 | 61.70 | 61.80 | 61.20 | 61.60 | 61.60 | 49,057 |
| Aug 26, 2024 | 61.50 | 63.20 | 61.50 | 62.00 | 62.00 | 81,000 |
| Aug 23, 2024 | 61.30 | 63.00 | 60.80 | 62.30 | 62.30 | 160,203 |
| Aug 22, 2024 | 62.40 | 62.50 | 61.30 | 61.30 | 61.30 | 33,051 |
| Aug 21, 2024 | 61.10 | 62.60 | 60.90 | 61.80 | 61.80 | 305,000 |
| Aug 20, 2024 | 62.70 | 62.90 | 61.50 | 62.20 | 62.20 | 79,000 |
| Aug 19, 2024 | 62.20 | 63.60 | 62.20 | 62.70 | 62.70 | 79,015 |
| Aug 16, 2024 | 61.90 | 63.60 | 61.70 | 63.20 | 63.20 | 183,326 |
| Aug 15, 2024 | 61.60 | 61.60 | 60.20 | 61.00 | 61.00 | 79,150 |
| Aug 14, 2024 | 63.00 | 63.10 | 61.50 | 61.50 | 61.50 | 180,387 |
| Aug 13, 2024 | 64.10 | 64.10 | 61.50 | 62.90 | 62.90 | 285,050 |
| Aug 12, 2024 | 61.10 | 63.60 | 61.00 | 62.90 | 62.90 | 391,449 |
| Aug 9, 2024 | 59.10 | 61.70 | 59.10 | 60.60 | 60.60 | 216,292 |
| Aug 8, 2024 | 58.70 | 59.20 | 57.50 | 58.00 | 58.00 | 173,000 |
| Aug 7, 2024 | 55.00 | 59.70 | 55.00 | 59.60 | 59.60 | 243,200 |
| Aug 6, 2024 | 56.80 | 57.70 | 53.00 | 55.00 | 55.00 | 305,308 |
| Aug 5, 2024 | 58.80 | 58.80 | 54.50 | 55.40 | 55.40 | 423,010 |
| Aug 2, 2024 | 62.10 | 62.60 | 59.80 | 60.40 | 60.40 | 240,092 |
| Aug 1, 2024 | 60.80 | 63.30 | 60.80 | 63.30 | 63.30 | 204,200 |
| Jul 31, 2024 | 61.10 | 62.70 | 61.10 | 61.10 | 61.10 | 167,222 |
| Jul 30, 2024 | 59.30 | 62.00 | 59.10 | 61.60 | 61.60 | 101,000 |
| Jul 29, 2024 | 59.60 | 60.80 | 59.10 | 59.80 | 59.80 | 151,128 |
| Jul 26, 2024 | 58.60 | 60.40 | 58.50 | 59.80 | 59.80 | 196,027 |
| Jul 23, 2024 | 62.10 | 62.50 | 60.20 | 60.50 | 60.50 | 210,200 |
| Jul 22, 2024 | 63.10 | 63.10 | 60.90 | 61.40 | 61.40 | 352,161 |
| Jul 19, 2024 | 67.10 | 67.20 | 63.60 | 63.70 | 63.70 | 438,085 |
| Jul 18, 2024 | 66.20 | 68.60 | 65.80 | 67.10 | 67.10 | 347,254 |
| Jul 17, 2024 | 65.60 | 67.50 | 65.50 | 66.20 | 66.20 | 253,200 |
| Jul 16, 2024 | 65.00 | 66.10 | 65.00 | 65.50 | 65.50 | 228,180 |
| Jul 15, 2024 | 68.60 | 69.20 | 65.00 | 65.00 | 65.00 | 523,297 |
| Jul 12, 2024 | 69.80 | 71.90 | 68.30 | 68.50 | 68.50 | 561,250 |
| Jul 11, 2024 | 70.90 | 71.50 | 68.80 | 70.40 | 70.40 | 359,579 |
| Jul 10, 2024 | 70.00 | 73.00 | 68.40 | 69.50 | 69.50 | 549,459 |
| Jul 9, 2024 | 73.30 | 73.90 | 66.70 | 68.50 | 68.50 | 909,044 |
| Jul 8, 2024 | 72.00 | 76.50 | 71.30 | 73.30 | 73.30 | 2,006,538 |
| Jul 5, 2024 | 66.20 | 71.30 | 65.20 | 71.30 | 71.30 | 1,662,200 |
| Jul 4, 2024 | 65.20 | 65.80 | 64.50 | 64.90 | 64.90 | 348,000 |
| Jul 3, 2024 | 65.70 | 66.40 | 64.20 | 65.20 | 65.20 | 514,170 |
| Jul 2, 2024 | 66.60 | 67.40 | 64.40 | 65.70 | 65.70 | 679,293 |
| Jul 1, 2024 | 64.00 | 66.10 | 62.60 | 65.90 | 65.90 | 1,184,752 |
| Jun 28, 2024 | 59.20 | 63.80 | 58.30 | 62.20 | 62.20 | 674,289 |
| Jun 27, 2024 | 59.00 | 59.20 | 58.10 | 58.70 | 58.70 | 148,300 |
| Jun 26, 2024 | 58.50 | 59.50 | 57.30 | 59.00 | 59.00 | 457,204 |
| Jun 25, 2024 | 56.00 | 58.50 | 56.00 | 58.10 | 58.10 | 384,085 |
| Jun 24, 2024 | 54.60 | 56.40 | 54.60 | 55.80 | 55.80 | 303,008 |
| Jun 21, 2024 | 54.00 | 54.40 | 53.50 | 54.40 | 54.40 | 53,024 |
| Jun 20, 2024 | 54.00 | 54.30 | 53.60 | 54.00 | 54.00 | 41,000 |
| Jun 19, 2024 | 53.60 | 55.00 | 53.50 | 53.80 | 53.80 | 160,058 |
| Jun 18, 2024 | 54.10 | 54.70 | 53.50 | 54.40 | 54.40 | 126,161 |
| Jun 17, 2024 | 52.50 | 53.90 | 52.40 | 53.80 | 53.80 | 166,008 |
| Jun 14, 2024 | 52.20 | 52.50 | 52.20 | 52.40 | 52.40 | 48,000 |
| Jun 13, 2024 | 52.90 | 52.90 | 52.10 | 52.10 | 52.10 | 114,000 |
| Jun 12, 2024 | 52.50 | 53.20 | 52.20 | 52.40 | 52.40 | 220,300 |
| Jun 11, 2024 | 51.80 | 52.40 | 51.50 | 52.20 | 52.20 | 190,450 |
| Jun 7, 2024 | 50.80 | 52.00 | 50.70 | 51.30 | 51.30 | 86,000 |
| Jun 6, 2024 | 51.10 | 51.10 | 50.20 | 50.40 | 50.40 | 94,086 |
| Jun 5, 2024 | 50.70 | 51.30 | 50.70 | 51.10 | 51.10 | 86,020 |
| Jun 4, 2024 | 50.60 | 50.70 | 50.40 | 50.40 | 50.40 | 32,030 |
| Jun 3, 2024 | 50.70 | 50.80 | 50.50 | 50.60 | 50.60 | 48,000 |
| May 31, 2024 | 50.60 | 50.90 | 50.30 | 50.60 | 50.60 | 50,000 |
| May 30, 2024 | 50.50 | 50.50 | 50.10 | 50.20 | 50.20 | 55,199 |
| May 29, 2024 | 50.80 | 50.80 | 50.30 | 50.40 | 50.40 | 33,000 |
| May 28, 2024 | 50.50 | 50.50 | 50.20 | 50.40 | 50.40 | 40,000 |
| May 27, 2024 | 50.10 | 50.40 | 50.00 | 50.20 | 50.20 | 41,000 |
| May 24, 2024 | 50.40 | 50.40 | 50.10 | 50.20 | 50.20 | 27,004 |
| May 23, 2024 | 50.00 | 50.90 | 50.00 | 50.40 | 50.40 | 136,001 |
| May 22, 2024 | 50.00 | 50.60 | 50.00 | 50.30 | 50.30 | 83,000 |
| May 21, 2024 | 51.30 | 51.30 | 50.20 | 50.50 | 50.50 | 80,000 |
| May 20, 2024 | 51.00 | 51.90 | 51.00 | 51.40 | 51.40 | 79,102 |
| May 17, 2024 | 51.10 | 51.40 | 50.50 | 50.90 | 50.90 | 146,019 |
| May 16, 2024 | 51.80 | 51.80 | 51.00 | 51.30 | 51.30 | 83,000 |
| May 15, 2024 | 51.50 | 51.70 | 50.90 | 51.40 | 51.40 | 82,020 |
| May 14, 2024 | 50.40 | 51.60 | 50.40 | 51.30 | 51.30 | 125,020 |
| May 13, 2024 | 50.70 | 50.90 | 50.30 | 50.60 | 50.60 | 43,000 |
| May 10, 2024 | 50.70 | 51.00 | 50.60 | 50.80 | 50.80 | 37,143 |
| May 9, 2024 | 51.10 | 52.00 | 50.70 | 50.90 | 50.90 | 101,000 |
| May 8, 2024 | 51.70 | 51.70 | 50.90 | 51.10 | 51.10 | 86,059 |
| May 7, 2024 | 50.50 | 50.90 | 50.00 | 50.20 | 50.20 | 22,000 |
| May 6, 2024 | 50.00 | 50.70 | 50.00 | 50.40 | 50.40 | 53,061 |
| May 3, 2024 | 50.50 | 50.50 | 49.95 | 50.00 | 50.00 | 110,000 |
| May 2, 2024 | 50.90 | 51.00 | 50.60 | 50.80 | 50.80 | 50,000 |
| Apr 30, 2024 | 50.80 | 50.90 | 50.40 | 50.90 | 50.90 | 25,010 |
| Apr 29, 2024 | 50.30 | 51.00 | 50.30 | 50.80 | 50.80 | 81,098 |
| Apr 26, 2024 | 49.90 | 50.20 | 49.75 | 50.10 | 50.10 | 36,024 |
| Apr 25, 2024 | 49.90 | 50.20 | 49.90 | 50.00 | 50.00 | 25,060 |
| Apr 24, 2024 | 50.00 | 50.10 | 49.80 | 49.90 | 49.90 | 51,000 |
| Apr 23, 2024 | 50.50 | 50.90 | 49.90 | 50.00 | 50.00 | 80,107 |
| Apr 22, 2024 | 49.90 | 51.70 | 49.90 | 50.30 | 50.30 | 195,190 |
| Apr 19, 2024 | 49.15 | 49.50 | 49.00 | 49.50 | 49.50 | 103,000 |
| Apr 18, 2024 | 48.80 | 49.15 | 48.60 | 49.10 | 49.10 | 31,000 |
| Apr 17, 2024 | 49.00 | 49.00 | 48.45 | 48.80 | 48.80 | 30,050 |
| Apr 16, 2024 | 49.50 | 49.50 | 48.80 | 49.00 | 49.00 | 49,000 |
| Apr 15, 2024 | 49.40 | 49.65 | 49.30 | 49.60 | 49.60 | 32,010 |
| Apr 12, 2024 | 49.50 | 49.50 | 49.35 | 49.40 | 49.40 | 35,300 |
| Apr 11, 2024 | 49.70 | 49.95 | 49.05 | 49.50 | 49.50 | 60,000 |
| Apr 10, 2024 | 48.80 | 49.75 | 48.80 | 49.65 | 49.65 | 141,466 |
| Apr 9, 2024 | 48.20 | 48.45 | 48.10 | 48.45 | 48.45 | 33,000 |
| Apr 8, 2024 | 48.40 | 48.40 | 48.10 | 48.20 | 48.20 | 33,070 |
| Apr 3, 2024 | 48.50 | 48.50 | 48.20 | 48.45 | 48.45 | 28,000 |
| Apr 2, 2024 | 48.35 | 48.45 | 48.10 | 48.15 | 48.15 | 28,000 |
| Apr 1, 2024 | 48.55 | 48.55 | 48.20 | 48.35 | 48.35 | 34,000 |
| Mar 29, 2024 | 48.55 | 48.55 | 48.15 | 48.20 | 48.20 | 54,000 |
| Mar 28, 2024 | 48.60 | 48.70 | 48.50 | 48.55 | 48.55 | 24,050 |
| Mar 27, 2024 | 48.30 | 49.20 | 48.20 | 48.60 | 48.60 | 52,000 |
| Mar 26, 2024 | 48.20 | 48.55 | 48.00 | 48.30 | 48.30 | 22,000 |
| Mar 25, 2024 | 48.00 | 48.25 | 47.90 | 48.25 | 48.25 | 41,000 |
| Mar 22, 2024 | 48.00 | 48.05 | 47.95 | 48.00 | 48.00 | 32,000 |
| Mar 21, 2024 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 35,040 |
| Mar 20, 2024 | 48.40 | 48.40 | 47.90 | 48.20 | 48.20 | 111,075 |
| Mar 19, 2024 | 48.15 | 48.20 | 48.05 | 48.05 | 48.05 | 41,053 |
| Mar 18, 2024 | 48.40 | 48.50 | 48.10 | 48.10 | 48.10 | 182,440 |
| Mar 15, 2024 | 48.50 | 48.55 | 48.35 | 48.45 | 48.45 | 69,000 |
| Mar 14, 2024 | 48.65 | 48.75 | 48.40 | 48.65 | 48.65 | 87,050 |
| Mar 13, 2024 | 48.75 | 49.00 | 48.60 | 48.70 | 48.70 | 66,000 |
| Mar 12, 2024 | 48.75 | 48.80 | 48.65 | 48.75 | 48.75 | 83,000 |
| Mar 11, 2024 | 48.60 | 48.75 | 48.45 | 48.65 | 48.65 | 46,000 |
| Mar 8, 2024 | 49.00 | 49.00 | 48.50 | 48.60 | 48.60 | 98,000 |
| Mar 7, 2024 | 49.65 | 49.65 | 49.00 | 49.05 | 49.05 | 119,000 |
| Mar 6, 2024 | 49.20 | 50.00 | 49.00 | 49.65 | 49.65 | 173,052 |
| Mar 5, 2024 | 49.65 | 49.85 | 49.35 | 49.40 | 49.40 | 82,720 |
| Mar 4, 2024 | 49.85 | 50.00 | 49.65 | 49.65 | 49.65 | 92,247 |
| Mar 1, 2024 | 49.95 | 50.20 | 49.65 | 49.85 | 49.85 | 38,000 |
| Feb 29, 2024 | 50.10 | 50.20 | 49.80 | 49.90 | 49.90 | 65,400 |
| Feb 27, 2024 | 50.30 | 50.40 | 49.90 | 50.00 | 50.00 | 85,000 |
| Feb 26, 2024 | 50.70 | 50.70 | 50.00 | 50.20 | 50.20 | 33,000 |
| Feb 23, 2024 | 50.40 | 50.40 | 49.90 | 49.95 | 49.95 | 119,000 |
| Feb 22, 2024 | 50.40 | 50.60 | 50.00 | 50.60 | 50.60 | 83,534 |
| Feb 21, 2024 | 50.10 | 50.40 | 49.80 | 50.20 | 50.20 | 87,000 |
| Feb 20, 2024 | 50.40 | 50.70 | 50.00 | 50.10 | 50.10 | 122,000 |
| Feb 19, 2024 | 50.20 | 50.90 | 50.20 | 50.50 | 50.50 | 55,000 |
| Feb 16, 2024 | 50.40 | 50.50 | 49.80 | 50.10 | 50.10 | 74,108 |
| Feb 15, 2024 | 52.60 | 52.60 | 50.20 | 50.20 | 50.20 | 148,000 |
| Feb 5, 2024 | 52.70 | 52.70 | 52.30 | 52.50 | 52.50 | 30,000 |
| Feb 2, 2024 | 53.40 | 53.40 | 52.80 | 52.90 | 52.90 | 49,000 |
| Feb 1, 2024 | 52.90 | 53.00 | 52.70 | 53.00 | 53.00 | 7,000 |
| Jan 31, 2024 | 53.00 | 53.40 | 52.80 | 52.90 | 52.90 | 40,000 |
| Jan 30, 2024 | 53.80 | 53.80 | 52.40 | 52.70 | 52.70 | 27,000 |
| Jan 29, 2024 | 52.70 | 53.40 | 52.70 | 53.10 | 53.10 | 28,033 |
| Jan 26, 2024 | 53.20 | 53.50 | 53.20 | 53.20 | 53.20 | 15,000 |
| Jan 25, 2024 | 54.30 | 54.30 | 53.50 | 53.60 | 53.60 | 29,000 |
| Jan 24, 2024 | 54.10 | 54.10 | 53.60 | 53.80 | 53.80 | 12,000 |
| Jan 23, 2024 | 53.10 | 54.00 | 53.10 | 53.90 | 53.90 | 41,000 |
| Jan 22, 2024 | 52.00 | 53.10 | 52.00 | 53.10 | 53.10 | 29,000 |
| Jan 19, 2024 | 52.10 | 53.20 | 52.10 | 52.40 | 52.40 | 39,000 |
| Jan 18, 2024 | 52.60 | 53.00 | 52.30 | 52.30 | 52.30 | 39,000 |
| Jan 17, 2024 | 53.60 | 53.90 | 52.00 | 52.40 | 52.40 | 103,200 |
| Jan 16, 2024 | 55.50 | 55.90 | 54.20 | 54.20 | 54.20 | 70,000 |
| Jan 15, 2024 | 55.30 | 55.70 | 55.30 | 55.40 | 55.40 | 44,000 |
| Jan 12, 2024 | 55.50 | 55.90 | 55.10 | 55.30 | 55.30 | 21,000 |
| Jan 11, 2024 | 55.40 | 55.90 | 55.30 | 55.50 | 55.50 | 30,000 |
| Jan 10, 2024 | 55.50 | 56.00 | 54.70 | 55.10 | 55.10 | 52,000 |
| Jan 9, 2024 | 55.30 | 55.60 | 54.60 | 55.10 | 55.10 | 29,000 |
| Jan 8, 2024 | 55.90 | 55.90 | 55.20 | 55.30 | 55.30 | 26,000 |
| Jan 5, 2024 | 55.80 | 55.80 | 55.30 | 55.30 | 55.30 | 20,000 |
| Jan 4, 2024 | 55.50 | 56.00 | 55.50 | 55.80 | 55.80 | 30,000 |
| Jan 3, 2024 | 55.40 | 57.10 | 55.30 | 55.30 | 55.30 | 37,000 |
| Jan 2, 2024 | 55.80 | 56.00 | 55.00 | 55.40 | 55.40 | 23,005 |
| Dec 29, 2023 | 56.10 | 56.10 | 55.30 | 55.80 | 55.80 | 39,000 |
| Dec 28, 2023 | 56.30 | 56.40 | 55.50 | 56.00 | 56.00 | 34,000 |
| Dec 27, 2023 | 56.00 | 56.10 | 55.60 | 55.90 | 55.90 | 54,000 |
| Dec 26, 2023 | 55.20 | 56.20 | 55.20 | 56.20 | 56.20 | 52,000 |
| Dec 25, 2023 | 56.30 | 56.30 | 55.20 | 55.20 | 55.20 | 35,050 |
| Dec 22, 2023 | 57.20 | 57.50 | 56.40 | 56.40 | 56.40 | 55,000 |
| Dec 21, 2023 | 57.00 | 57.30 | 56.80 | 56.80 | 56.80 | 53,000 |
| Dec 20, 2023 | 57.00 | 58.10 | 56.90 | 57.50 | 57.50 | 86,100 |
| Dec 19, 2023 | 57.30 | 57.30 | 56.60 | 57.20 | 57.20 | 99,000 |
| Dec 18, 2023 | 57.50 | 58.80 | 56.90 | 57.70 | 57.70 | 142,000 |
| Dec 15, 2023 | 56.40 | 58.00 | 56.40 | 57.90 | 57.90 | 280,096 |
| Dec 14, 2023 | 55.00 | 56.40 | 54.70 | 56.40 | 56.40 | 82,186 |
| Dec 13, 2023 | 54.50 | 54.90 | 54.40 | 54.90 | 54.90 | 18,000 |
| Dec 12, 2023 | 54.80 | 54.90 | 54.30 | 54.60 | 54.60 | 36,000 |
| Dec 11, 2023 | 55.50 | 55.60 | 54.30 | 54.30 | 54.30 | 103,000 |
| Dec 8, 2023 | 56.80 | 56.80 | 55.30 | 55.70 | 55.70 | 102,001 |
| Dec 7, 2023 | 56.50 | 56.80 | 56.30 | 56.40 | 56.40 | 28,010 |
| Dec 6, 2023 | 56.40 | 57.50 | 55.50 | 57.00 | 57.00 | 99,181 |
| Dec 5, 2023 | 59.00 | 59.40 | 56.40 | 56.40 | 56.40 | 264,000 |
| Dec 4, 2023 | 55.90 | 58.20 | 55.90 | 58.20 | 58.20 | 384,122 |
| Dec 1, 2023 | 55.10 | 55.80 | 55.10 | 55.30 | 55.30 | 90,050 |
| Nov 30, 2023 | 56.00 | 56.00 | 55.30 | 55.30 | 55.30 | 127,080 |
| Nov 29, 2023 | 54.80 | 56.60 | 54.80 | 56.00 | 56.00 | 183,050 |
| Nov 28, 2023 | 56.90 | 57.30 | 55.50 | 56.10 | 56.10 | 387,315 |
| Nov 27, 2023 | 52.10 | 56.40 | 52.10 | 56.30 | 56.30 | 754,360 |
| Nov 24, 2023 | 51.50 | 51.90 | 51.20 | 51.40 | 51.40 | 32,000 |
| Nov 23, 2023 | 52.60 | 52.60 | 51.20 | 51.30 | 51.30 | 37,030 |
| Nov 22, 2023 | 52.60 | 52.70 | 51.60 | 52.20 | 52.20 | 69,100 |
| Nov 21, 2023 | 51.60 | 52.40 | 51.50 | 52.30 | 52.30 | 103,010 |
| Nov 20, 2023 | 50.00 | 51.70 | 50.00 | 51.60 | 51.60 | 135,050 |
| Nov 17, 2023 | 50.10 | 50.40 | 49.70 | 50.10 | 50.10 | 29,000 |
| Nov 16, 2023 | 50.40 | 50.40 | 50.10 | 50.10 | 50.10 | 11,107 |
| Nov 15, 2023 | 49.35 | 50.50 | 49.35 | 50.10 | 50.10 | 24,000 |
| Nov 14, 2023 | 49.75 | 50.00 | 49.70 | 49.95 | 49.95 | 28,200 |
| Nov 13, 2023 | 49.25 | 49.80 | 49.00 | 49.60 | 49.60 | 32,000 |
| Nov 10, 2023 | 49.90 | 50.00 | 49.80 | 49.85 | 49.85 | 25,000 |
| Nov 9, 2023 | 50.10 | 50.10 | 49.80 | 49.90 | 49.90 | 23,000 |
| Nov 8, 2023 | 49.95 | 50.00 | 49.70 | 49.90 | 49.90 | 46,000 |
| Nov 7, 2023 | 49.95 | 49.95 | 49.30 | 49.50 | 49.50 | 25,000 |
| Nov 6, 2023 | 49.50 | 49.80 | 49.50 | 49.80 | 49.80 | 46,137 |
| Nov 3, 2023 | 49.75 | 50.00 | 49.30 | 49.80 | 49.80 | 70,063 |
| Nov 2, 2023 | 49.95 | 50.00 | 49.65 | 49.65 | 49.65 | 13,100 |
| Nov 1, 2023 | 49.50 | 50.00 | 48.90 | 50.00 | 50.00 | 34,000 |
| Oct 31, 2023 | 48.70 | 48.90 | 48.55 | 48.55 | 48.55 | 23,260 |
| Oct 30, 2023 | 48.80 | 48.90 | 48.50 | 48.70 | 48.70 | 16,000 |
Related Tickers
2108.TW NANTEX Industry Co., Ltd.
35.15
-1.54%
2107.TW Formosan Rubber Group Inc.
25.45
-0.59%
2104.TW International CSRC Investment Holdings Co., Ltd.
15.15
-1.30%
4764.TW Double Bond Chemical Ind. Co., Ltd.
45.60
-2.98%
2103.TW TSRC Corporation
24.55
-0.41%
1309.TW Taita Chemical Company, Limited
18.40
-2.90%
4720.TW Tex Year Industries Inc.
20.15
-0.49%
8431.TWO Superior Plating Technology Co., Ltd.
61.90
+1.81%
1713.TW Cathay Chemical Works Inc.
49.95
-0.70%
1321.TW Ocean Plastics Co., Ltd.
34.10
0.00%