Taiwan - Delayed Quote TWD

SynPower Co., Ltd. (6658.TW)

Compare
86.70 +0.70 (+0.81%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 86.80 88.50 86.00 86.70 86.70 1,063,145
Nov 18, 2024 90.50 90.80 85.80 86.00 86.00 1,648,861
Nov 15, 2024 95.60 96.90 91.00 91.00 91.00 1,272,540
Nov 14, 2024 97.10 97.40 92.50 93.90 93.90 1,849,351
Nov 13, 2024 95.00 101.00 95.00 96.10 96.10 3,184,649
Nov 12, 2024 102.50 102.50 95.80 96.10 96.10 2,741,289
Nov 11, 2024 107.50 108.00 101.00 102.50 102.50 3,377,891
Nov 8, 2024 106.00 106.50 100.50 105.00 105.00 3,247,733
Nov 7, 2024 101.00 107.00 100.00 104.50 104.50 5,291,467
Nov 6, 2024 102.00 102.50 98.60 101.00 101.00 2,967,453
Nov 5, 2024 99.70 103.50 99.00 101.50 101.50 4,074,591
Nov 4, 2024 106.00 109.00 101.00 101.00 101.00 16,132,260
Nov 1, 2024 93.30 103.00 92.00 103.00 103.00 5,181,645
Oct 30, 2024 99.80 101.00 93.80 93.90 93.90 4,360,013
Oct 29, 2024 104.00 105.50 98.80 98.90 98.90 8,189,235
Oct 28, 2024 109.00 110.00 98.40 100.50 100.50 10,287,850
Oct 25, 2024 102.50 109.00 100.00 107.00 107.00 9,020,704
Oct 24, 2024 105.50 112.50 100.50 102.00 102.00 14,540,600
Oct 23, 2024 99.30 109.00 97.10 104.50 104.50 15,532,590
Oct 22, 2024 94.90 103.00 94.80 99.80 99.80 12,204,940
Oct 21, 2024 95.10 97.40 92.10 93.90 93.90 5,930,121
Oct 18, 2024 96.90 97.10 91.50 93.50 93.50 7,579,223
Oct 17, 2024 102.50 106.00 95.00 95.30 95.30 23,704,300
Oct 16, 2024 90.60 97.60 89.10 97.60 97.60 30,203,280
Oct 15, 2024 82.10 88.80 82.10 88.80 88.80 5,058,359
Oct 14, 2024 75.70 82.50 72.90 80.80 80.80 3,589,654
Oct 11, 2024 79.00 79.70 74.50 75.00 75.00 1,446,327
Oct 9, 2024 82.70 85.00 77.70 79.00 79.00 5,370,059
Oct 8, 2024 79.90 84.90 77.30 81.20 81.20 6,308,887
Oct 7, 2024 75.80 81.50 74.60 81.50 81.50 4,209,816
Oct 4, 2024 77.10 77.10 72.50 74.10 74.10 2,319,416
Oct 1, 2024 69.00 75.70 68.50 75.70 75.70 1,758,773
Sep 30, 2024 69.60 70.10 68.30 68.90 68.90 327,285
Sep 27, 2024 71.10 72.50 69.20 70.00 70.00 454,102
Sep 26, 2024 75.00 75.00 70.60 71.10 71.10 531,178
Sep 25, 2024 74.70 76.80 73.20 73.90 73.90 1,300,729
Sep 24, 2024 74.90 77.00 73.10 74.20 74.20 2,432,637
Sep 23, 2024 69.60 74.80 68.70 74.80 74.80 2,387,580
Sep 20, 2024 72.20 73.00 68.00 68.00 68.00 665,965
Sep 19, 2024 70.50 72.50 70.50 71.20 71.20 516,331
Sep 18, 2024 72.00 72.00 68.40 70.40 70.40 836,111
Sep 16, 2024 70.00 71.20 69.40 70.10 70.10 421,873
Sep 13, 2024 69.80 70.40 69.00 69.20 69.20 203,846
Sep 12, 2024 69.10 70.90 68.30 68.80 68.80 682,468
Sep 11, 2024 69.60 70.30 67.50 67.50 67.50 547,871
Sep 10, 2024 72.70 72.90 68.90 69.70 69.70 1,223,895
Sep 9, 2024 70.70 73.10 69.40 71.30 71.30 1,441,036
Sep 6, 2024 76.10 79.00 73.30 73.70 73.70 1,743,504
Sep 5, 2024 76.10 79.50 73.90 75.30 75.30 2,220,477
Sep 4, 2024 72.50 76.10 70.20 74.20 74.20 1,592,984
Sep 3, 2024 80.60 82.50 75.90 76.50 76.50 3,696,522
Sep 2, 2024 86.00 89.00 79.30 80.60 80.60 12,937,540
Aug 30, 2024 76.00 82.90 75.90 82.90 82.90 8,751,883
Aug 29, 2024 74.70 77.20 73.50 75.40 75.40 1,728,341
Aug 28, 2024 77.00 78.50 74.20 74.90 74.90 4,157,202
Aug 26, 2024 70.00 73.60 69.00 70.60 70.60 1,145,077
Aug 23, 2024 68.40 69.00 66.00 68.30 68.30 1,121,547
Aug 22, 2024 72.50 73.30 69.20 69.50 69.50 955,341
Aug 21, 2024 72.10 72.90 68.00 72.40 72.40 1,656,674
Aug 20, 2024 79.50 79.50 71.30 72.10 72.10 3,287,489
Aug 19, 2024 75.70 81.60 73.50 78.60 78.60 5,273,381
Aug 16, 2024 76.10 78.80 74.30 75.60 75.60 2,825,687
Aug 15, 2024 76.40 77.90 73.20 74.90 74.90 2,198,138
Aug 14, 2024 80.00 81.00 72.70 76.00 76.00 7,773,429
Aug 13, 2024 67.80 74.20 66.80 74.20 74.20 3,330,296
Aug 12, 2024 70.40 70.70 65.80 67.50 67.50 3,013,862
Aug 9, 2024 67.50 71.20 67.50 71.20 71.20 1,966,901
Aug 8, 2024 60.40 68.00 60.20 64.80 64.80 2,263,454
Aug 7, 2024 58.00 62.00 58.00 62.00 62.00 424,447
Aug 6, 2024 62.30 62.70 53.80 56.40 56.40 1,128,074
Aug 5, 2024 65.10 65.10 59.70 59.70 59.70 1,102,049
Aug 2, 2024 64.00 70.90 61.90 66.30 66.30 4,723,022
Aug 1, 2024 60.50 65.20 60.30 65.20 65.20 651,471
Jul 31, 2024 59.90 61.80 58.60 59.30 59.30 433,076
Jul 30, 2024 57.50 61.50 57.00 60.80 60.80 826,438
Jul 29, 2024 66.50 67.80 58.40 58.40 58.40 1,538,480
Jul 26, 2024 63.80 68.50 62.70 64.80 64.80 2,038,110
Jul 23, 2024 61.70 66.30 61.70 66.30 66.30 615,717
Jul 22, 2024 65.50 66.30 59.80 60.30 60.30 1,298,699
Jul 19, 2024 70.90 73.00 66.40 66.40 66.40 1,482,429
Jul 18, 2024 73.90 77.30 70.40 72.00 72.00 823,056
Jul 17, 2024 77.00 78.00 75.20 76.50 76.50 765,849
Jul 16, 2024 75.00 78.50 74.20 77.00 77.00 1,688,029
Jul 15, 2024 68.90 73.70 68.50 73.70 73.70 1,111,990
Jul 12, 2024 66.50 69.00 66.50 67.00 67.00 493,265
Jul 11, 2024 72.00 72.00 68.00 68.60 68.60 1,017,164
Jul 10, 2024 71.50 73.20 71.10 72.70 72.70 636,629
Jul 9, 2024 75.40 75.40 68.20 71.50 71.50 1,043,201
Jul 8, 2024 77.90 78.10 73.20 73.50 73.50 1,382,875
Jul 5, 2024 85.50 85.50 77.00 80.00 80.00 2,847,523
Jul 4, 2024 76.90 77.90 75.40 77.90 77.90 1,863,678
Jul 3, 2024 67.90 70.90 67.50 70.90 70.90 1,687,492
Jul 2, 2024 61.60 64.50 58.10 64.50 64.50 2,707,035
Jul 1, 2024 54.40 58.70 54.30 58.70 58.70 1,189,905
Jun 28, 2024 48.65 53.40 48.65 53.40 53.40 1,591,340
Jun 27, 2024 48.45 49.55 47.00 48.55 48.55 243,231
Jun 26, 2024 47.65 49.80 47.60 48.00 48.00 296,122
Jun 25, 2024 47.20 50.60 46.35 47.60 47.60 263,489
Jun 24, 2024 47.50 47.85 46.50 47.00 47.00 166,438
Jun 21, 2024 47.65 47.95 46.00 47.30 47.30 306,298
Jun 20, 2024 47.65 48.90 47.65 47.90 47.90 352,580
Jun 19, 2024 49.65 50.40 47.10 47.55 47.55 637,398
Jun 18, 2024 51.40 53.00 49.50 49.65 49.65 827,082
Jun 17, 2024 50.90 54.90 50.50 51.50 51.50 2,341,152
Jun 14, 2024 49.00 50.00 47.60 49.95 49.95 416,226
Jun 13, 2024 49.80 49.80 48.20 48.65 48.65 328,645
Jun 12, 2024 49.30 50.90 47.50 47.80 47.80 643,272
Jun 11, 2024 46.40 49.40 46.40 48.05 48.05 905,771
Jun 7, 2024 46.05 46.45 44.70 45.50 45.50 531,911
Jun 6, 2024 51.30 52.40 46.65 46.65 46.65 2,676,827
Jun 5, 2024 44.30 47.65 44.20 47.65 47.65 931,593
Jun 4, 2024 43.70 44.30 43.30 43.35 43.35 273,756
Jun 3, 2024 42.90 43.75 42.05 43.20 43.20 458,908
May 31, 2024 41.90 42.00 41.35 42.00 42.00 103,110
May 30, 2024 41.40 41.80 40.95 41.20 41.20 67,063
May 29, 2024 43.50 43.50 42.00 42.00 42.00 80,262
May 28, 2024 41.00 43.65 40.95 43.20 43.20 117,126
May 27, 2024 41.20 42.20 40.95 41.25 41.25 61,120
May 24, 2024 41.10 41.35 41.10 41.20 41.20 25,664
May 23, 2024 41.50 41.50 40.70 41.10 41.10 53,674
May 22, 2024 41.50 42.30 41.20 41.20 41.20 56,482
May 21, 2024 41.00 41.30 40.80 41.25 41.25 15,073
May 20, 2024 42.50 42.50 41.00 41.00 41.00 71,196
May 17, 2024 1.20 Dividend
May 17, 2024 43.20 43.35 42.50 42.55 42.55 57,397
May 16, 2024 44.35 44.35 43.40 44.00 42.80 117,658
May 15, 2024 44.60 44.60 43.60 43.65 42.46 120,986
May 14, 2024 44.25 44.25 43.30 44.00 42.80 102,743
May 13, 2024 43.25 45.45 42.35 44.25 43.04 354,303
May 10, 2024 41.60 41.95 41.35 41.35 40.22 36,010
May 9, 2024 41.80 41.90 41.10 41.10 39.98 12,012
May 8, 2024 40.65 40.80 40.25 40.80 39.69 11,020
May 7, 2024 40.85 40.85 40.70 40.75 39.64 18,282
May 6, 2024 41.20 41.25 40.65 41.20 40.08 30,181
May 3, 2024 40.60 40.80 40.60 40.80 39.69 3,500
May 2, 2024 41.00 41.90 41.00 41.00 39.88 7,000
Apr 30, 2024 41.75 41.80 40.50 41.00 39.88 17,055
Apr 26, 2024 39.65 41.95 39.65 41.95 40.81 27,025
Apr 25, 2024 41.40 41.40 41.10 41.35 40.22 29,002
Apr 24, 2024 40.00 40.30 39.90 40.00 38.91 26,014
Apr 23, 2024 40.25 40.25 39.55 40.00 38.91 13,048
Apr 22, 2024 40.50 41.35 39.85 40.25 39.15 27,151
Apr 19, 2024 40.60 40.60 40.30 40.30 39.20 19,346
Apr 18, 2024 42.70 42.70 42.50 42.50 41.34 8,775
Apr 17, 2024 40.00 42.80 39.20 42.80 41.63 77,133
Apr 16, 2024 40.85 40.85 40.45 40.45 39.35 6,107
Apr 15, 2024 41.50 42.00 40.20 42.00 40.85 41,000
Apr 12, 2024 41.40 41.85 40.25 41.85 40.71 42,041
Apr 11, 2024 43.00 43.00 40.30 41.45 40.32 21,121
Apr 10, 2024 40.20 40.25 40.20 40.25 39.15 4,100
Apr 9, 2024 41.90 41.90 41.00 41.00 39.88 25,000
Apr 8, 2024 42.15 42.15 41.10 41.90 40.76 20,443
Apr 3, 2024 41.35 41.40 39.70 41.30 40.17 23,120
Apr 2, 2024 40.00 41.35 39.90 41.35 40.22 36,849
Apr 1, 2024 40.05 41.00 40.05 40.25 39.15 5,136
Mar 29, 2024 40.40 41.45 40.05 41.40 40.27 22,366
Mar 28, 2024 41.20 42.40 41.10 41.50 40.37 38,190
Mar 27, 2024 39.35 41.20 39.20 41.20 40.08 54,602
Mar 26, 2024 39.10 39.95 39.00 39.25 38.18 11,188
Mar 25, 2024 39.60 40.20 39.60 39.95 38.86 15,127
Mar 22, 2024 39.60 39.80 38.80 39.60 38.52 23,032
Mar 21, 2024 40.20 40.50 39.50 39.60 38.52 45,083
Mar 20, 2024 39.60 40.25 39.60 40.20 39.10 70,103
Mar 19, 2024 39.20 39.55 39.20 39.50 38.42 14,001
Mar 18, 2024 38.90 39.95 38.90 39.20 38.13 18,117
Mar 15, 2024 40.05 41.40 38.70 38.90 37.84 117,066
Mar 14, 2024 40.30 40.90 40.00 40.05 38.96 36,279
Mar 13, 2024 41.50 41.90 40.70 41.05 39.93 70,167
Mar 12, 2024 41.35 42.55 41.00 41.50 40.37 50,178
Mar 11, 2024 43.10 43.10 41.85 42.60 41.44 24,006
Mar 8, 2024 42.05 43.15 42.00 42.05 40.90 26,720
Mar 7, 2024 43.15 43.15 42.10 42.20 41.05 31,756
Mar 6, 2024 42.30 43.15 42.30 43.10 41.92 26,332
Mar 5, 2024 42.55 42.65 42.20 42.30 41.15 23,151
Mar 4, 2024 43.70 43.70 42.20 42.80 41.63 36,149
Mar 1, 2024 43.40 43.40 42.20 42.90 41.73 38,400
Feb 29, 2024 43.45 43.50 42.80 42.80 41.63 63,254
Feb 27, 2024 42.80 43.75 42.55 42.80 41.63 36,216
Feb 26, 2024 42.85 42.85 42.60 42.80 41.63 56,001
Feb 23, 2024 44.00 44.00 42.75 42.85 41.68 78,543
Feb 22, 2024 43.40 43.90 43.20 43.35 42.17 33,840
Feb 21, 2024 43.00 43.85 43.00 43.20 42.02 55,800
Feb 20, 2024 43.00 43.80 42.80 42.80 41.63 42,575
Feb 19, 2024 43.45 43.55 42.60 43.00 41.83 47,012
Feb 16, 2024 44.00 44.00 42.55 43.55 42.36 48,504
Feb 15, 2024 44.00 44.00 42.50 43.55 42.36 84,392
Feb 5, 2024 44.55 44.60 43.10 44.00 42.80 71,693
Feb 2, 2024 44.60 44.65 44.20 44.65 43.43 46,757
Feb 1, 2024 45.00 45.00 44.20 44.85 43.63 41,204
Jan 31, 2024 43.65 45.45 43.20 45.45 44.21 32,070
Jan 30, 2024 44.20 44.20 43.60 43.80 42.61 32,392
Jan 29, 2024 44.50 44.75 44.15 44.15 42.95 33,131
Jan 26, 2024 44.85 44.85 44.60 44.60 43.38 16,077
Jan 25, 2024 45.45 45.50 44.80 44.90 43.68 43,767
Jan 24, 2024 44.05 45.80 44.05 45.45 44.21 65,582
Jan 23, 2024 44.50 44.90 43.95 44.00 42.80 43,781
Jan 22, 2024 44.55 44.65 44.20 44.30 43.09 37,113
Jan 19, 2024 44.25 44.65 43.50 44.55 43.33 45,730
Jan 18, 2024 45.30 45.30 44.00 44.10 42.90 33,457
Jan 17, 2024 45.00 45.00 44.15 44.50 43.29 41,392
Jan 16, 2024 46.65 46.65 44.85 45.15 43.92 26,391
Jan 15, 2024 45.00 45.25 44.45 45.25 44.02 63,050
Jan 12, 2024 45.50 45.50 44.40 45.00 43.77 94,656
Jan 11, 2024 43.95 45.70 43.95 45.45 44.21 130,217
Jan 10, 2024 43.75 44.05 43.10 43.90 42.70 58,170
Jan 9, 2024 45.00 46.20 44.10 44.35 43.14 211,498
Jan 8, 2024 43.65 46.55 43.65 46.30 45.04 380,356
Jan 5, 2024 42.90 43.15 42.35 42.35 41.19 25,119
Jan 4, 2024 42.25 43.15 42.25 42.60 41.44 17,045
Jan 3, 2024 42.90 43.00 42.60 42.60 41.44 104,225
Jan 2, 2024 43.80 43.80 42.95 43.25 42.07 60,010
Dec 29, 2023 43.50 43.85 43.15 43.25 42.07 47,591
Dec 28, 2023 43.80 43.80 42.80 43.00 41.83 144,483
Dec 27, 2023 44.70 44.70 43.90 44.00 42.80 87,410
Dec 26, 2023 44.20 44.50 44.00 44.30 43.09 68,099
Dec 25, 2023 45.25 46.15 44.10 44.20 42.99 111,770
Dec 22, 2023 45.50 46.45 45.00 45.50 44.26 145,062
Dec 21, 2023 45.40 46.80 45.30 45.65 44.41 280,137
Dec 20, 2023 43.00 47.30 43.00 47.30 46.01 658,704
Dec 19, 2023 45.15 45.20 43.00 43.00 41.83 307,739
Dec 18, 2023 46.00 46.90 44.15 46.10 44.84 341,260
Dec 15, 2023 47.65 50.40 44.40 46.10 44.84 990,202
Dec 13, 2023 39.85 43.45 39.85 43.45 42.27 477,623
Dec 12, 2023 39.20 39.85 39.20 39.50 38.42 197,610
Dec 11, 2023 39.15 39.15 38.85 39.15 38.08 64,610
Dec 8, 2023 39.45 39.70 38.70 39.15 38.08 175,865
Dec 7, 2023 38.95 39.35 38.70 38.75 37.69 92,214
Dec 6, 2023 39.00 39.00 38.60 38.65 37.60 39,860
Dec 5, 2023 39.10 39.10 38.50 38.65 37.60 77,730
Dec 4, 2023 38.45 39.30 38.45 39.10 38.03 54,079
Dec 1, 2023 38.80 38.80 38.40 38.40 37.35 74,347
Nov 30, 2023 38.45 39.10 38.30 38.80 37.74 71,443
Nov 29, 2023 38.40 39.10 38.15 38.25 37.21 89,151
Nov 28, 2023 38.20 38.95 38.10 38.30 37.26 52,355
Nov 27, 2023 39.30 39.30 38.35 38.35 37.30 49,161
Nov 24, 2023 39.30 39.45 39.00 39.30 38.23 46,300
Nov 23, 2023 38.85 39.50 38.85 39.30 38.23 237,470
Nov 22, 2023 38.50 38.85 38.40 38.85 37.79 77,901
Nov 21, 2023 38.90 38.95 38.00 38.10 37.06 69,676
Nov 20, 2023 38.70 39.00 38.30 38.65 37.60 95,304

Related Tickers