Taipei Exchange - Delayed Quote TWD
Sentien Printing Factory Co., Ltd. (8410.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 | 82.00 | 82.00 | 81.00 | 81.10 | 81.10 | 8,005 |
| Nov 6, 2024 | 79.70 | 81.70 | 79.70 | 81.50 | 81.50 | 82,000 |
| Nov 5, 2024 | 81.10 | 81.10 | 79.60 | 80.40 | 80.40 | 79,000 |
| Nov 4, 2024 | 79.30 | 80.70 | 79.30 | 80.20 | 80.20 | 12,000 |
| Nov 1, 2024 | 81.50 | 81.50 | 80.40 | 80.80 | 80.80 | 11,000 |
| Oct 31, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Oct 30, 2024 | 80.20 | 80.20 | 78.60 | 80.00 | 80.00 | 74,000 |
| Oct 29, 2024 | 80.00 | 80.20 | 79.10 | 79.20 | 79.20 | 25,000 |
| Oct 28, 2024 | 79.80 | 82.40 | 79.00 | 80.30 | 80.30 | 54,000 |
| Oct 25, 2024 | 79.50 | 80.50 | 79.50 | 79.80 | 79.80 | 27,000 |
| Oct 24, 2024 | 79.90 | 80.00 | 78.40 | 79.60 | 79.60 | 91,000 |
| Oct 23, 2024 | 79.40 | 80.20 | 79.00 | 80.00 | 80.00 | 54,000 |
| Oct 22, 2024 | 78.20 | 79.80 | 78.10 | 79.40 | 79.40 | 124,000 |
| Oct 21, 2024 | 78.80 | 78.90 | 77.90 | 78.50 | 78.50 | 84,000 |
| Oct 18, 2024 | 78.10 | 79.30 | 77.90 | 78.30 | 78.30 | 48,000 |
| Oct 17, 2024 | 78.50 | 79.30 | 78.10 | 78.30 | 78.30 | 58,000 |
| Oct 16, 2024 | 79.00 | 79.70 | 78.30 | 79.10 | 79.10 | 82,000 |
| Oct 15, 2024 | 79.50 | 79.50 | 78.50 | 79.20 | 79.20 | 24,000 |
| Oct 14, 2024 | 78.30 | 79.90 | 78.30 | 79.10 | 79.10 | 36,000 |
| Oct 11, 2024 | 79.60 | 79.60 | 77.50 | 78.90 | 78.90 | 70,000 |
| Oct 9, 2024 | 76.20 | 78.00 | 76.20 | 77.80 | 77.80 | 112,000 |
| Oct 8, 2024 | 79.70 | 79.70 | 78.00 | 79.10 | 79.10 | 80,000 |
| Oct 7, 2024 | 78.30 | 79.70 | 77.10 | 79.70 | 79.70 | 121,000 |
| Oct 4, 2024 | 81.00 | 81.30 | 78.00 | 78.20 | 78.20 | 176,000 |
| Oct 1, 2024 | 81.30 | 82.20 | 80.50 | 81.30 | 81.30 | 160,000 |
| Sep 30, 2024 | 82.00 | 82.00 | 80.50 | 81.80 | 81.80 | 45,000 |
| Sep 27, 2024 | 81.70 | 82.90 | 81.00 | 82.20 | 82.20 | 83,000 |
| Sep 26, 2024 | 81.80 | 82.30 | 79.80 | 81.70 | 81.70 | 141,000 |
| Sep 25, 2024 | 84.30 | 84.30 | 81.10 | 81.10 | 81.10 | 321,000 |
| Sep 24, 2024 | 83.70 | 87.00 | 82.40 | 83.00 | 83.00 | 320,000 |
| Sep 23, 2024 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 127,000 |
| Sep 20, 2024 | 82.40 | 82.60 | 80.80 | 82.20 | 82.20 | 134,000 |
| Sep 19, 2024 | 80.30 | 81.30 | 79.60 | 81.30 | 81.30 | 121,000 |
| Sep 18, 2024 | 80.20 | 80.70 | 78.40 | 80.50 | 80.50 | 124,000 |
| Sep 16, 2024 | 81.60 | 81.60 | 80.20 | 80.20 | 80.20 | 177,000 |
| Sep 13, 2024 | 81.90 | 81.90 | 80.50 | 80.90 | 80.90 | 103,000 |
| Sep 12, 2024 | 81.60 | 82.10 | 81.00 | 81.90 | 81.90 | 86,000 |
| Sep 11, 2024 | 82.60 | 83.70 | 80.50 | 81.40 | 81.40 | 160,000 |
| Sep 10, 2024 | 83.70 | 84.50 | 82.20 | 82.60 | 82.60 | 65,000 |
| Sep 9, 2024 | 80.40 | 83.50 | 80.40 | 83.50 | 83.50 | 91,000 |
| Sep 6, 2024 | 84.80 | 85.00 | 82.20 | 82.20 | 82.20 | 191,000 |
| Sep 5, 2024 | 83.40 | 83.70 | 82.30 | 83.50 | 83.50 | 68,000 |
| Sep 4, 2024 | 83.10 | 83.20 | 79.80 | 82.00 | 82.00 | 208,000 |
| Sep 3, 2024 | 87.20 | 88.90 | 86.40 | 86.40 | 86.40 | 126,000 |
| Sep 2, 2024 | 87.10 | 87.30 | 86.20 | 86.50 | 86.50 | 57,000 |
| Aug 30, 2024 | 87.20 | 88.30 | 86.10 | 87.10 | 87.10 | 248,000 |
| Aug 29, 2024 | 2.50 Dividend | |||||
| Aug 29, 2024 | 85.00 | 87.70 | 84.00 | 87.20 | 87.20 | 153,000 |
| Aug 28, 2024 | 85.60 | 88.30 | 85.20 | 88.20 | 85.70 | 308,000 |
| Aug 27, 2024 | 84.70 | 85.80 | 83.20 | 85.60 | 83.17 | 116,000 |
| Aug 26, 2024 | 85.40 | 86.40 | 84.10 | 84.70 | 82.30 | 130,000 |
| Aug 23, 2024 | 86.50 | 87.20 | 84.10 | 85.90 | 83.47 | 211,000 |
| Aug 22, 2024 | 87.30 | 90.20 | 86.50 | 88.10 | 85.60 | 373,000 |
| Aug 21, 2024 | 88.00 | 88.50 | 85.30 | 87.10 | 84.63 | 103,000 |
| Aug 20, 2024 | 90.70 | 91.50 | 86.20 | 88.60 | 86.09 | 369,000 |
| Aug 19, 2024 | 92.80 | 92.80 | 89.70 | 90.60 | 88.03 | 311,000 |
| Aug 16, 2024 | 92.40 | 95.40 | 90.20 | 92.50 | 89.88 | 1,056,000 |
| Aug 15, 2024 | 84.20 | 92.40 | 83.10 | 92.40 | 89.78 | 1,177,000 |
| Aug 14, 2024 | 80.00 | 84.00 | 79.60 | 84.00 | 81.62 | 434,000 |
| Aug 13, 2024 | 81.80 | 81.80 | 78.30 | 79.60 | 77.34 | 183,000 |
| Aug 12, 2024 | 78.80 | 81.30 | 78.80 | 79.80 | 77.54 | 283,000 |
| Aug 9, 2024 | 77.80 | 79.80 | 76.80 | 78.20 | 75.98 | 280,000 |
| Aug 8, 2024 | 75.90 | 75.90 | 73.70 | 74.50 | 72.39 | 113,000 |
| Aug 7, 2024 | 71.30 | 76.40 | 70.80 | 76.30 | 74.14 | 813,000 |
| Aug 6, 2024 | 71.00 | 73.00 | 67.80 | 69.50 | 67.53 | 61,000 |
| Aug 5, 2024 | 74.40 | 74.40 | 68.40 | 69.60 | 67.63 | 94,000 |
| Aug 2, 2024 | 75.70 | 75.80 | 75.00 | 75.80 | 73.65 | 68,000 |
| Aug 1, 2024 | 76.90 | 76.90 | 75.90 | 76.50 | 74.33 | 195,000 |
| Jul 31, 2024 | 75.90 | 75.90 | 75.50 | 75.50 | 73.36 | 4,000 |
| Jul 30, 2024 | 74.40 | 76.30 | 74.40 | 76.20 | 74.04 | 21,000 |
| Jul 29, 2024 | 78.60 | 78.60 | 75.00 | 75.00 | 72.87 | 116,000 |
| Jul 26, 2024 | 78.00 | 78.00 | 76.30 | 77.30 | 75.11 | 80,000 |
| Jul 23, 2024 | 78.80 | 79.60 | 76.50 | 78.80 | 76.57 | 286,000 |
| Jul 22, 2024 | 79.90 | 79.90 | 75.10 | 78.90 | 76.66 | 126,000 |
| Jul 19, 2024 | 80.90 | 81.40 | 79.10 | 79.20 | 76.96 | 81,000 |
| Jul 18, 2024 | 80.80 | 81.90 | 80.00 | 80.90 | 78.61 | 150,000 |
| Jul 17, 2024 | 80.00 | 81.10 | 79.90 | 81.00 | 78.70 | 65,000 |
| Jul 16, 2024 | 79.10 | 80.30 | 77.70 | 80.30 | 78.02 | 224,000 |
| Jul 15, 2024 | 80.90 | 81.70 | 78.90 | 79.10 | 76.86 | 73,000 |
| Jul 12, 2024 | 81.10 | 81.20 | 80.10 | 80.10 | 77.83 | 49,000 |
| Jul 11, 2024 | 81.30 | 81.30 | 80.10 | 81.10 | 78.80 | 58,000 |
| Jul 10, 2024 | 79.70 | 80.70 | 78.80 | 80.70 | 78.41 | 125,000 |
| Jul 9, 2024 | 79.80 | 79.90 | 78.50 | 78.80 | 76.57 | 111,000 |
| Jul 8, 2024 | 80.30 | 80.80 | 78.30 | 80.80 | 78.51 | 281,000 |
| Jul 5, 2024 | 87.30 | 87.50 | 81.60 | 81.80 | 79.48 | 405,000 |
| Jul 4, 2024 | 82.00 | 84.90 | 82.00 | 84.70 | 82.30 | 313,000 |
| Jul 3, 2024 | 82.00 | 83.20 | 81.00 | 82.00 | 79.68 | 106,000 |
| Jul 2, 2024 | 82.00 | 83.20 | 81.10 | 82.00 | 79.68 | 101,000 |
| Jul 1, 2024 | 83.60 | 83.60 | 81.40 | 81.70 | 79.38 | 61,000 |
| Jun 28, 2024 | 80.10 | 82.30 | 79.60 | 82.10 | 79.77 | 155,000 |
| Jun 27, 2024 | 79.20 | 79.50 | 78.40 | 79.50 | 77.25 | 109,000 |
| Jun 26, 2024 | 79.20 | 80.10 | 79.10 | 79.40 | 77.15 | 93,000 |
| Jun 25, 2024 | 78.50 | 79.60 | 78.50 | 79.20 | 76.96 | 62,000 |
| Jun 24, 2024 | 82.00 | 82.80 | 78.80 | 79.20 | 76.96 | 232,000 |
| Jun 21, 2024 | 82.90 | 83.30 | 80.50 | 82.00 | 79.68 | 338,000 |
| Jun 20, 2024 | 81.30 | 82.60 | 81.10 | 82.40 | 80.06 | 143,000 |
| Jun 19, 2024 | 81.20 | 82.30 | 79.90 | 81.30 | 79.00 | 381,000 |
| Jun 18, 2024 | 85.30 | 85.30 | 80.80 | 81.00 | 78.70 | 419,000 |
| Jun 17, 2024 | 83.50 | 84.90 | 82.30 | 84.00 | 81.62 | 318,000 |
| Jun 14, 2024 | 82.80 | 84.10 | 81.00 | 82.90 | 80.55 | 270,000 |
| Jun 13, 2024 | 82.00 | 82.60 | 80.00 | 82.00 | 79.68 | 237,000 |
| Jun 12, 2024 | 82.00 | 82.00 | 79.20 | 80.90 | 78.61 | 187,000 |
| Jun 11, 2024 | 84.70 | 84.70 | 79.00 | 82.00 | 79.68 | 688,000 |
| Jun 7, 2024 | 74.00 | 80.10 | 74.00 | 80.10 | 77.83 | 971,000 |
| Jun 6, 2024 | 73.00 | 73.80 | 72.40 | 72.90 | 70.83 | 47,000 |
| Jun 5, 2024 | 73.10 | 73.40 | 72.60 | 72.80 | 70.74 | 39,000 |
| Jun 4, 2024 | 74.20 | 74.20 | 73.00 | 73.10 | 71.03 | 114,000 |
| Jun 3, 2024 | 74.30 | 74.30 | 72.90 | 73.40 | 71.32 | 44,000 |
| May 31, 2024 | 73.90 | 74.00 | 72.80 | 73.40 | 71.32 | 47,000 |
| May 30, 2024 | 73.00 | 73.30 | 72.50 | 72.80 | 70.74 | 37,000 |
| May 29, 2024 | 73.50 | 73.50 | 72.40 | 72.60 | 70.54 | 40,000 |
| May 28, 2024 | 74.90 | 74.90 | 73.30 | 73.60 | 71.51 | 74,000 |
| May 27, 2024 | 74.50 | 74.50 | 73.30 | 74.00 | 71.90 | 74,000 |
| May 24, 2024 | 74.20 | 74.20 | 72.70 | 73.10 | 71.03 | 159,000 |
| May 23, 2024 | 73.60 | 73.60 | 71.70 | 72.50 | 70.45 | 89,000 |
| May 22, 2024 | 73.30 | 74.00 | 73.00 | 73.50 | 71.42 | 40,000 |
| May 21, 2024 | 75.80 | 76.00 | 72.80 | 72.90 | 70.83 | 178,000 |
| May 20, 2024 | 76.30 | 77.50 | 75.30 | 75.60 | 73.46 | 91,000 |
| May 17, 2024 | 76.50 | 76.60 | 75.70 | 76.30 | 74.14 | 45,000 |
| May 16, 2024 | 76.50 | 76.80 | 75.80 | 76.50 | 74.33 | 72,000 |
| May 15, 2024 | 76.80 | 77.50 | 75.50 | 76.50 | 74.33 | 131,000 |
| May 14, 2024 | 76.40 | 76.90 | 75.10 | 75.90 | 73.75 | 215,000 |
| May 13, 2024 | 75.50 | 76.60 | 74.20 | 75.40 | 73.26 | 126,000 |
| May 10, 2024 | 73.80 | 74.70 | 72.70 | 74.50 | 72.39 | 279,000 |
| May 9, 2024 | 71.60 | 71.80 | 71.40 | 71.80 | 69.76 | 40,000 |
| May 8, 2024 | 71.00 | 72.40 | 71.00 | 71.60 | 69.57 | 41,000 |
| May 7, 2024 | 71.40 | 71.80 | 71.30 | 71.50 | 69.47 | 36,000 |
| May 6, 2024 | 71.40 | 72.40 | 71.30 | 71.90 | 69.86 | 169,000 |
| May 3, 2024 | 71.90 | 72.00 | 71.30 | 71.80 | 69.76 | 48,000 |
| May 2, 2024 | 72.20 | 72.30 | 71.50 | 72.00 | 69.96 | 25,000 |
| Apr 30, 2024 | 70.80 | 72.30 | 70.60 | 72.00 | 69.96 | 77,000 |
| Apr 29, 2024 | 71.30 | 71.30 | 70.40 | 71.10 | 69.08 | 78,000 |
| Apr 26, 2024 | 71.40 | 72.30 | 71.20 | 71.40 | 69.38 | 35,000 |
| Apr 25, 2024 | 70.80 | 71.40 | 70.10 | 71.30 | 69.28 | 58,000 |
| Apr 24, 2024 | 70.30 | 71.80 | 70.30 | 71.30 | 69.28 | 48,000 |
| Apr 23, 2024 | 70.20 | 71.00 | 70.20 | 71.00 | 68.99 | 54,000 |
| Apr 22, 2024 | 72.50 | 72.70 | 69.20 | 69.80 | 67.82 | 54,000 |
| Apr 19, 2024 | 70.00 | 70.00 | 67.30 | 70.00 | 68.02 | 107,000 |
| Apr 18, 2024 | 70.10 | 71.20 | 69.50 | 71.00 | 68.99 | 55,000 |
| Apr 17, 2024 | 67.20 | 71.40 | 67.20 | 71.00 | 68.99 | 126,000 |
| Apr 16, 2024 | 67.00 | 67.40 | 65.40 | 67.20 | 65.30 | 126,000 |
| Apr 15, 2024 | 68.30 | 68.60 | 67.90 | 68.40 | 66.46 | 63,000 |
| Apr 12, 2024 | 68.20 | 68.70 | 68.00 | 68.50 | 66.56 | 112,000 |
| Apr 11, 2024 | 68.20 | 68.60 | 67.50 | 68.00 | 66.07 | 50,000 |
| Apr 10, 2024 | 68.00 | 68.50 | 67.40 | 68.00 | 66.07 | 81,000 |
| Apr 9, 2024 | 67.90 | 68.00 | 67.00 | 68.00 | 66.07 | 105,000 |
| Apr 8, 2024 | 68.00 | 68.50 | 67.10 | 67.90 | 65.98 | 110,000 |
| Apr 3, 2024 | 68.60 | 68.70 | 66.70 | 66.90 | 65.00 | 103,000 |
| Apr 2, 2024 | 68.00 | 68.80 | 68.00 | 68.30 | 66.36 | 101,000 |
| Apr 1, 2024 | 67.50 | 68.70 | 67.30 | 68.10 | 66.17 | 122,000 |
| Mar 29, 2024 | 67.40 | 68.00 | 66.40 | 66.70 | 64.81 | 44,000 |
| Mar 28, 2024 | 68.30 | 68.70 | 66.20 | 67.20 | 65.30 | 164,000 |
| Mar 27, 2024 | 66.10 | 68.50 | 65.70 | 67.60 | 65.68 | 355,000 |
| Mar 26, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 64.52 | - |
| Mar 25, 2024 | 66.70 | 67.20 | 66.30 | 66.40 | 64.52 | 111,000 |
| Mar 22, 2024 | 66.10 | 67.00 | 65.60 | 66.60 | 64.71 | 196,000 |
| Mar 21, 2024 | 64.40 | 65.90 | 64.20 | 65.90 | 64.03 | 74,000 |
| Mar 20, 2024 | 65.30 | 66.00 | 64.40 | 64.40 | 62.57 | 139,000 |
| Mar 19, 2024 | 65.90 | 66.10 | 65.10 | 65.30 | 63.45 | 63,000 |
| Mar 18, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 62.38 | - |
| Mar 15, 2024 | 65.30 | 65.90 | 63.90 | 64.20 | 62.38 | 123,000 |
| Mar 14, 2024 | 66.20 | 66.20 | 64.80 | 64.80 | 62.96 | 114,000 |
| Mar 13, 2024 | 66.70 | 67.90 | 65.70 | 67.00 | 65.10 | 224,000 |
| Mar 12, 2024 | 68.40 | 68.40 | 65.00 | 66.70 | 64.81 | 702,000 |
| Mar 11, 2024 | 68.30 | 70.60 | 67.10 | 69.20 | 67.24 | 203,000 |
| Mar 8, 2024 | 74.90 | 74.90 | 68.10 | 68.50 | 66.56 | 743,000 |
| Mar 7, 2024 | 77.00 | 78.00 | 75.00 | 75.60 | 73.46 | 354,000 |
| Mar 6, 2024 | 78.50 | 79.50 | 76.60 | 77.10 | 74.91 | 242,000 |
| Mar 5, 2024 | 77.20 | 78.70 | 76.00 | 78.50 | 76.27 | 313,000 |
| Mar 4, 2024 | 74.20 | 76.90 | 74.20 | 76.90 | 74.72 | 350,000 |
| Mar 1, 2024 | 73.60 | 74.30 | 73.10 | 73.90 | 71.81 | 107,000 |
| Feb 29, 2024 | 74.90 | 74.90 | 73.40 | 73.80 | 71.71 | 100,000 |
| Feb 27, 2024 | 72.90 | 74.60 | 72.90 | 73.70 | 71.61 | 168,000 |
| Feb 26, 2024 | 71.70 | 72.70 | 71.70 | 72.70 | 70.64 | 102,000 |
| Feb 23, 2024 | 72.90 | 73.30 | 70.80 | 71.70 | 69.67 | 191,000 |
| Feb 22, 2024 | 74.50 | 74.70 | 72.80 | 72.90 | 70.83 | 142,000 |
| Feb 21, 2024 | 74.00 | 75.00 | 73.30 | 73.60 | 71.51 | 287,000 |
| Feb 20, 2024 | 76.00 | 76.50 | 72.70 | 73.70 | 71.61 | 164,000 |
| Feb 19, 2024 | 73.30 | 75.50 | 72.80 | 75.50 | 73.36 | 260,000 |
| Feb 16, 2024 | 72.90 | 73.90 | 72.50 | 72.60 | 70.54 | 123,000 |
| Feb 15, 2024 | 71.10 | 73.50 | 70.00 | 73.40 | 71.32 | 215,000 |
| Feb 5, 2024 | 70.80 | 72.30 | 70.40 | 70.70 | 68.70 | 178,000 |
| Feb 2, 2024 | 71.90 | 72.30 | 70.60 | 70.70 | 68.70 | 246,000 |
| Feb 1, 2024 | 73.50 | 74.30 | 71.70 | 71.70 | 69.67 | 320,000 |
| Jan 31, 2024 | 73.30 | 73.30 | 72.20 | 72.80 | 70.74 | 89,000 |
| Jan 30, 2024 | 74.50 | 74.50 | 72.10 | 73.00 | 70.93 | 243,000 |
| Jan 29, 2024 | 73.80 | 73.90 | 72.10 | 72.80 | 70.74 | 219,000 |
| Jan 26, 2024 | 76.00 | 76.80 | 73.30 | 73.30 | 71.22 | 231,000 |
| Jan 25, 2024 | 75.60 | 76.60 | 75.30 | 76.00 | 73.85 | 194,000 |
| Jan 24, 2024 | 75.20 | 76.00 | 74.90 | 75.60 | 73.46 | 148,000 |
| Jan 23, 2024 | 79.60 | 80.30 | 74.80 | 75.20 | 73.07 | 951,000 |
| Jan 22, 2024 | 76.40 | 77.90 | 74.50 | 77.90 | 75.69 | 431,000 |
| Jan 19, 2024 | 76.50 | 77.40 | 75.00 | 76.10 | 73.94 | 421,000 |
| Jan 18, 2024 | 74.20 | 76.00 | 73.20 | 75.00 | 72.87 | 488,000 |
| Jan 17, 2024 | 72.00 | 74.20 | 71.50 | 74.00 | 71.90 | 782,000 |
| Jan 16, 2024 | 76.10 | 82.80 | 72.40 | 73.10 | 71.03 | 3,750,000 |
| Jan 15, 2024 | 74.30 | 76.70 | 74.00 | 75.30 | 73.17 | 614,228 |
| Jan 12, 2024 | 71.00 | 75.50 | 71.00 | 73.90 | 71.81 | 506,000 |
| Jan 11, 2024 | 70.60 | 72.70 | 70.60 | 70.90 | 68.89 | 179,000 |
| Jan 10, 2024 | 72.40 | 73.80 | 70.80 | 70.80 | 68.79 | 368,000 |
| Jan 9, 2024 | 74.40 | 74.70 | 71.50 | 72.90 | 70.83 | 440,000 |
| Jan 8, 2024 | 74.30 | 74.80 | 73.10 | 74.40 | 72.29 | 371,000 |
| Jan 5, 2024 | 76.40 | 78.00 | 73.60 | 74.40 | 72.29 | 593,000 |
| Jan 4, 2024 | 81.30 | 82.90 | 75.30 | 75.80 | 73.65 | 976,000 |
| Jan 3, 2024 | 82.80 | 84.80 | 80.30 | 80.50 | 78.22 | 629,000 |
| Jan 2, 2024 | 81.10 | 84.90 | 81.10 | 83.50 | 81.13 | 659,000 |
| Dec 29, 2023 | 82.10 | 82.80 | 80.30 | 81.00 | 78.70 | 330,000 |
| Dec 28, 2023 | 84.00 | 85.40 | 82.00 | 82.00 | 79.68 | 1,919,000 |
| Dec 27, 2023 | 76.10 | 83.10 | 74.20 | 82.60 | 80.26 | 1,493,000 |
| Dec 26, 2023 | 73.20 | 75.80 | 73.10 | 75.80 | 73.65 | 488,000 |
| Dec 25, 2023 | 73.60 | 75.70 | 73.00 | 73.00 | 70.93 | 948,000 |
| Dec 22, 2023 | 73.10 | 74.50 | 72.80 | 73.00 | 70.93 | 356,000 |
| Dec 21, 2023 | 76.10 | 78.60 | 72.80 | 74.00 | 71.90 | 2,330,000 |
| Dec 20, 2023 | 69.30 | 75.50 | 69.20 | 75.50 | 73.36 | 1,504,000 |
| Dec 19, 2023 | 69.50 | 69.80 | 67.00 | 68.70 | 66.75 | 341,000 |
| Dec 18, 2023 | 72.90 | 72.90 | 69.30 | 69.90 | 67.92 | 480,000 |
| Dec 15, 2023 | 70.90 | 73.80 | 68.40 | 71.60 | 69.57 | 933,000 |
| Dec 14, 2023 | 69.00 | 74.90 | 65.50 | 70.50 | 68.50 | 2,390,000 |
| Dec 13, 2023 | 62.20 | 68.40 | 62.00 | 68.40 | 66.46 | 1,175,000 |
| Dec 12, 2023 | 63.70 | 64.10 | 62.00 | 62.20 | 60.44 | 288,000 |
| Dec 11, 2023 | 67.60 | 68.60 | 63.20 | 63.20 | 61.41 | 1,342,000 |
| Dec 8, 2023 | 59.40 | 64.00 | 59.40 | 64.00 | 62.19 | 636,000 |
| Dec 7, 2023 | 58.50 | 58.90 | 57.80 | 58.20 | 56.55 | 70,000 |
| Dec 6, 2023 | 59.40 | 59.60 | 58.30 | 59.00 | 57.33 | 74,000 |
| Dec 5, 2023 | 60.00 | 60.00 | 58.20 | 59.30 | 57.62 | 159,000 |
| Dec 4, 2023 | 55.60 | 58.20 | 55.60 | 58.20 | 56.55 | 192,000 |
| Dec 1, 2023 | 55.30 | 55.70 | 55.00 | 55.60 | 54.02 | 59,000 |
| Nov 30, 2023 | 54.40 | 55.10 | 54.40 | 54.80 | 53.25 | 64,000 |
| Nov 29, 2023 | 54.20 | 54.80 | 54.00 | 54.70 | 53.15 | 85,000 |
| Nov 28, 2023 | 54.20 | 54.50 | 54.00 | 54.30 | 52.76 | 42,000 |
| Nov 27, 2023 | 55.80 | 55.80 | 54.00 | 54.40 | 52.86 | 64,000 |
| Nov 24, 2023 | 55.80 | 55.80 | 55.40 | 55.50 | 53.93 | 24,000 |
| Nov 23, 2023 | 55.30 | 55.60 | 55.30 | 55.50 | 53.93 | 26,000 |
| Nov 22, 2023 | 55.90 | 55.90 | 54.80 | 55.60 | 54.02 | 114,000 |
| Nov 21, 2023 | 55.40 | 56.20 | 55.40 | 55.90 | 54.32 | 108,000 |
| Nov 20, 2023 | 55.80 | 55.80 | 55.20 | 55.20 | 53.64 | 41,000 |
| Nov 17, 2023 | 55.80 | 55.80 | 55.40 | 55.60 | 54.02 | 36,000 |
| Nov 16, 2023 | 56.20 | 56.20 | 55.10 | 55.70 | 54.12 | 86,000 |
| Nov 15, 2023 | 55.80 | 57.60 | 55.00 | 55.90 | 54.32 | 322,000 |
| Nov 14, 2023 | 55.10 | 55.10 | 54.20 | 54.30 | 52.76 | 129,000 |
| Nov 13, 2023 | 55.00 | 55.00 | 53.00 | 54.30 | 52.76 | 135,000 |
| Nov 10, 2023 | 55.00 | 56.20 | 54.50 | 54.70 | 53.15 | 260,000 |
| Nov 9, 2023 | 53.60 | 54.50 | 53.60 | 54.10 | 52.57 | 56,000 |
| Nov 8, 2023 | 53.70 | 54.00 | 52.10 | 54.00 | 52.47 | 191,000 |
| Nov 7, 2023 | 54.50 | 54.50 | 53.70 | 54.10 | 52.57 | 52,000 |
Related Tickers
8354.TWO Koan Hao Technology Co., Ltd.
17.40
+0.87%
4720.TW Tex Year Industries Inc.
20.50
+3.54%
4706.TWO Tah Kong Chemical Industrial Corporation
30.75
+0.49%
4754.TWO INternational CArbide Technology Co., Ltd.
41.55
+0.48%
8431.TWO Superior Plating Technology Co., Ltd.
58.60
+0.86%
1713.TW Cathay Chemical Works Inc.
51.40
+1.18%
4767.TWO Cherng Tay Technology Co., Ltd.
35.50
+0.14%
6585.TW DingZing Advanced Materials Inc.
143.50
+1.77%
6582.TW Shin Foong Specialty and Applied Materials Co., Ltd.
68.30
+3.96%
4722.TW Qualipoly Chemical Corp.
44.85
-0.11%