Taiwan - Delayed Quote • TWD
China Man-Made Fiber Corporation (1718.TW)
At close: April 26 at 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.42 | 7.42 | 7.38 | 7.40 | 7.40 | 1,137,870 |
| Apr 25, 2024 | 7.41 | 7.41 | 7.36 | 7.38 | 7.38 | 1,125,626 |
| Apr 24, 2024 | 7.44 | 7.44 | 7.37 | 7.38 | 7.38 | 1,281,683 |
| Apr 23, 2024 | 7.45 | 7.48 | 7.36 | 7.42 | 7.42 | 1,138,308 |
| Apr 22, 2024 | 7.26 | 7.48 | 7.26 | 7.41 | 7.41 | 3,339,180 |
| Apr 19, 2024 | 7.33 | 7.38 | 7.16 | 7.23 | 7.23 | 3,078,315 |
| Apr 18, 2024 | 7.22 | 7.38 | 7.15 | 7.34 | 7.34 | 2,535,290 |
| Apr 17, 2024 | 7.24 | 7.27 | 7.22 | 7.23 | 7.23 | 1,582,585 |
| Apr 16, 2024 | 7.36 | 7.39 | 7.22 | 7.24 | 7.24 | 2,270,190 |
| Apr 15, 2024 | 7.35 | 7.48 | 7.35 | 7.36 | 7.36 | 2,000,529 |
| Apr 12, 2024 | 7.41 | 7.44 | 7.34 | 7.35 | 7.35 | 1,522,801 |
| Apr 11, 2024 | 7.45 | 7.47 | 7.39 | 7.39 | 7.39 | 1,415,150 |
| Apr 10, 2024 | 7.49 | 7.51 | 7.43 | 7.45 | 7.45 | 1,989,779 |
| Apr 9, 2024 | 7.35 | 7.50 | 7.31 | 7.48 | 7.48 | 4,791,428 |
| Apr 8, 2024 | 7.29 | 7.33 | 7.27 | 7.32 | 7.32 | 1,740,866 |
| Apr 3, 2024 | 7.27 | 7.34 | 7.24 | 7.29 | 7.29 | 1,428,518 |
| Apr 2, 2024 | 7.28 | 7.31 | 7.25 | 7.27 | 7.27 | 1,281,592 |
| Apr 1, 2024 | 7.26 | 7.33 | 7.25 | 7.32 | 7.32 | 1,815,200 |
| Mar 29, 2024 | 7.26 | 7.28 | 7.24 | 7.26 | 7.26 | 1,369,000 |
| Mar 28, 2024 | 7.26 | 7.33 | 7.25 | 7.26 | 7.26 | 1,791,193 |
| Mar 27, 2024 | 7.26 | 7.29 | 7.23 | 7.26 | 7.26 | 1,351,973 |
| Mar 26, 2024 | 7.30 | 7.32 | 7.24 | 7.26 | 7.26 | 1,949,262 |
| Mar 25, 2024 | 7.27 | 7.33 | 7.27 | 7.30 | 7.30 | 1,544,998 |
| Mar 22, 2024 | 7.30 | 7.34 | 7.22 | 7.27 | 7.27 | 2,709,805 |
| Mar 21, 2024 | 7.27 | 7.35 | 7.25 | 7.30 | 7.30 | 2,274,813 |
| Mar 20, 2024 | 7.35 | 7.35 | 7.22 | 7.27 | 7.27 | 3,057,518 |
| Mar 19, 2024 | 7.37 | 7.38 | 7.35 | 7.35 | 7.35 | 1,257,861 |
| Mar 18, 2024 | 7.30 | 7.42 | 7.29 | 7.37 | 7.37 | 1,805,714 |
| Mar 15, 2024 | 7.35 | 7.35 | 7.26 | 7.29 | 7.29 | 3,176,837 |
| Mar 14, 2024 | 7.43 | 7.45 | 7.38 | 7.40 | 7.40 | 2,230,999 |
| Mar 13, 2024 | 7.50 | 7.53 | 7.42 | 7.43 | 7.43 | 3,267,049 |
| Mar 12, 2024 | 7.54 | 7.57 | 7.51 | 7.56 | 7.56 | 1,870,463 |
| Mar 11, 2024 | 7.48 | 7.54 | 7.45 | 7.52 | 7.52 | 1,820,332 |
| Mar 8, 2024 | 7.60 | 7.60 | 7.42 | 7.47 | 7.47 | 5,795,104 |
| Mar 7, 2024 | 7.64 | 7.67 | 7.59 | 7.63 | 7.63 | 2,240,200 |
| Mar 6, 2024 | 7.63 | 7.67 | 7.60 | 7.64 | 7.64 | 2,147,391 |
| Mar 5, 2024 | 7.69 | 7.75 | 7.60 | 7.63 | 7.63 | 4,356,515 |
| Mar 4, 2024 | 7.73 | 7.79 | 7.71 | 7.73 | 7.73 | 2,285,723 |
| Mar 1, 2024 | 7.74 | 7.75 | 7.69 | 7.75 | 7.75 | 2,653,159 |
| Feb 29, 2024 | 7.78 | 7.82 | 7.72 | 7.72 | 7.72 | 5,703,291 |
| Feb 27, 2024 | 7.91 | 7.92 | 7.76 | 7.78 | 7.78 | 1,743,690 |
| Feb 26, 2024 | 7.75 | 7.93 | 7.74 | 7.90 | 7.90 | 3,356,247 |
| Feb 23, 2024 | 7.88 | 7.89 | 7.75 | 7.75 | 7.75 | 3,066,485 |
| Feb 22, 2024 | 7.97 | 7.98 | 7.86 | 7.86 | 7.86 | 2,648,785 |
| Feb 21, 2024 | 7.95 | 7.97 | 7.93 | 7.94 | 7.94 | 2,251,715 |
| Feb 20, 2024 | 7.98 | 8.00 | 7.93 | 7.93 | 7.93 | 2,107,686 |
| Feb 19, 2024 | 7.81 | 7.99 | 7.81 | 7.96 | 7.96 | 6,126,784 |
| Feb 16, 2024 | 7.67 | 7.82 | 7.67 | 7.81 | 7.81 | 4,198,508 |
| Feb 15, 2024 | 7.63 | 7.72 | 7.61 | 7.66 | 7.66 | 3,931,909 |
| Feb 5, 2024 | 7.71 | 7.71 | 7.52 | 7.58 | 7.58 | 4,091,151 |
| Feb 2, 2024 | 7.79 | 7.79 | 7.71 | 7.72 | 7.72 | 1,509,863 |
| Feb 1, 2024 | 7.70 | 7.79 | 7.70 | 7.75 | 7.75 | 1,840,914 |
| Jan 31, 2024 | 7.78 | 7.79 | 7.73 | 7.77 | 7.77 | 1,321,881 |
| Jan 30, 2024 | 7.95 | 7.95 | 7.75 | 7.78 | 7.78 | 2,100,790 |
| Jan 29, 2024 | 7.89 | 7.92 | 7.86 | 7.90 | 7.90 | 1,222,014 |
| Jan 26, 2024 | 7.88 | 7.94 | 7.85 | 7.89 | 7.89 | 1,310,673 |
| Jan 25, 2024 | 7.91 | 7.94 | 7.85 | 7.86 | 7.86 | 1,273,520 |
| Jan 24, 2024 | 7.84 | 7.95 | 7.84 | 7.90 | 7.90 | 1,983,107 |
| Jan 23, 2024 | 7.81 | 7.89 | 7.81 | 7.84 | 7.84 | 899,209 |
| Jan 22, 2024 | 7.80 | 7.80 | 7.74 | 7.80 | 7.80 | 914,222 |
| Jan 19, 2024 | 7.80 | 7.82 | 7.73 | 7.76 | 7.76 | 1,525,713 |
| Jan 18, 2024 | 7.70 | 7.79 | 7.70 | 7.79 | 7.79 | 1,951,236 |
| Jan 17, 2024 | 7.83 | 7.83 | 7.68 | 7.70 | 7.70 | 6,011,252 |
| Jan 16, 2024 | 8.03 | 8.03 | 7.86 | 7.87 | 7.87 | 3,808,204 |
| Jan 15, 2024 | 8.09 | 8.09 | 8.01 | 8.01 | 8.01 | 1,093,191 |
| Jan 12, 2024 | 8.04 | 8.07 | 8.00 | 8.03 | 8.03 | 1,343,343 |
| Jan 11, 2024 | 7.98 | 8.06 | 7.97 | 8.03 | 8.03 | 1,449,502 |
| Jan 10, 2024 | 8.04 | 8.05 | 7.97 | 7.97 | 7.97 | 3,232,914 |
| Jan 9, 2024 | 8.16 | 8.16 | 8.04 | 8.04 | 8.04 | 2,376,127 |
| Jan 8, 2024 | 8.13 | 8.19 | 8.11 | 8.11 | 8.11 | 1,350,995 |
| Jan 5, 2024 | 8.17 | 8.17 | 8.12 | 8.13 | 8.13 | 993,738 |
| Jan 4, 2024 | 8.14 | 8.17 | 8.11 | 8.11 | 8.11 | 1,653,906 |
| Jan 3, 2024 | 8.13 | 8.20 | 8.12 | 8.15 | 8.15 | 2,084,433 |
| Jan 2, 2024 | 8.17 | 8.17 | 8.10 | 8.13 | 8.13 | 2,341,445 |
| Dec 29, 2023 | 8.18 | 8.19 | 8.16 | 8.17 | 8.17 | 1,968,376 |
| Dec 28, 2023 | 8.21 | 8.22 | 8.18 | 8.19 | 8.19 | 1,990,849 |
| Dec 27, 2023 | 8.27 | 8.29 | 8.22 | 8.23 | 8.23 | 1,288,268 |
| Dec 26, 2023 | 8.22 | 8.28 | 8.18 | 8.25 | 8.25 | 1,991,780 |
| Dec 25, 2023 | 8.32 | 8.32 | 8.17 | 8.19 | 8.19 | 2,660,120 |
| Dec 22, 2023 | 8.37 | 8.37 | 8.26 | 8.26 | 8.26 | 3,108,544 |
| Dec 21, 2023 | 8.31 | 8.37 | 8.28 | 8.36 | 8.36 | 2,084,661 |
| Dec 20, 2023 | 8.35 | 8.43 | 8.32 | 8.37 | 8.37 | 2,957,381 |
| Dec 19, 2023 | 8.42 | 8.44 | 8.27 | 8.32 | 8.32 | 3,316,200 |
| Dec 18, 2023 | 8.37 | 8.50 | 8.37 | 8.41 | 8.41 | 4,965,672 |
| Dec 15, 2023 | 8.42 | 8.44 | 8.34 | 8.34 | 8.34 | 4,497,914 |
| Dec 14, 2023 | 8.33 | 8.51 | 8.33 | 8.40 | 8.40 | 10,504,208 |
| Dec 13, 2023 | 8.23 | 8.31 | 8.23 | 8.31 | 8.31 | 4,943,294 |
| Dec 12, 2023 | 8.19 | 8.22 | 8.18 | 8.22 | 8.22 | 2,020,526 |
| Dec 11, 2023 | 8.16 | 8.24 | 8.14 | 8.18 | 8.18 | 1,941,145 |
| Dec 8, 2023 | 8.22 | 8.22 | 8.12 | 8.14 | 8.14 | 2,791,101 |
| Dec 7, 2023 | 8.27 | 8.27 | 8.16 | 8.18 | 8.18 | 1,989,174 |
| Dec 6, 2023 | 8.25 | 8.33 | 8.24 | 8.28 | 8.28 | 2,913,245 |
| Dec 5, 2023 | 8.22 | 8.27 | 8.20 | 8.24 | 8.24 | 2,230,699 |
| Dec 4, 2023 | 8.13 | 8.28 | 8.13 | 8.26 | 8.26 | 5,947,158 |
| Dec 1, 2023 | 8.07 | 8.13 | 8.07 | 8.11 | 8.11 | 2,363,032 |
| Nov 30, 2023 | 8.10 | 8.11 | 8.06 | 8.08 | 8.08 | 1,753,691 |
| Nov 29, 2023 | 8.18 | 8.19 | 8.08 | 8.10 | 8.10 | 2,465,912 |
| Nov 28, 2023 | 8.12 | 8.19 | 8.12 | 8.16 | 8.16 | 1,862,104 |
| Nov 27, 2023 | 8.17 | 8.17 | 8.10 | 8.11 | 8.11 | 1,418,412 |
| Nov 24, 2023 | 8.18 | 8.20 | 8.13 | 8.14 | 8.14 | 1,468,874 |
| Nov 23, 2023 | 8.19 | 8.24 | 8.18 | 8.18 | 8.18 | 1,876,810 |
| Nov 22, 2023 | 8.19 | 8.21 | 8.16 | 8.19 | 8.19 | 1,417,008 |
| Nov 21, 2023 | 8.15 | 8.22 | 8.15 | 8.19 | 8.19 | 2,141,120 |
| Nov 20, 2023 | 8.18 | 8.20 | 8.13 | 8.14 | 8.14 | 1,825,662 |
| Nov 17, 2023 | 8.21 | 8.23 | 8.16 | 8.18 | 8.18 | 2,071,026 |
| Nov 16, 2023 | 8.23 | 8.26 | 8.18 | 8.21 | 8.21 | 4,277,103 |
| Nov 15, 2023 | 8.10 | 8.23 | 8.08 | 8.21 | 8.21 | 7,071,628 |
| Nov 14, 2023 | 8.03 | 8.05 | 8.00 | 8.02 | 8.02 | 1,654,190 |
| Nov 13, 2023 | 8.03 | 8.03 | 7.98 | 8.00 | 8.00 | 1,015,887 |
| Nov 10, 2023 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | 695,382 |
| Nov 9, 2023 | 8.04 | 8.08 | 8.01 | 8.04 | 8.04 | 1,016,786 |
| Nov 8, 2023 | 8.09 | 8.10 | 8.03 | 8.04 | 8.04 | 925,270 |
| Nov 7, 2023 | 8.11 | 8.12 | 8.05 | 8.05 | 8.05 | 880,353 |
| Nov 6, 2023 | 8.12 | 8.13 | 8.08 | 8.11 | 8.11 | 1,324,896 |
| Nov 3, 2023 | 7.99 | 8.10 | 7.99 | 8.07 | 8.07 | 1,527,534 |
| Nov 2, 2023 | 7.96 | 8.04 | 7.96 | 7.98 | 7.98 | 912,448 |
| Nov 1, 2023 | 8.00 | 8.01 | 7.92 | 7.93 | 7.93 | 940,143 |
| Oct 31, 2023 | 8.01 | 8.06 | 7.93 | 7.93 | 7.93 | 1,159,513 |
| Oct 30, 2023 | 8.05 | 8.05 | 7.98 | 7.99 | 7.99 | 596,387 |
| Oct 27, 2023 | 8.02 | 8.05 | 7.99 | 8.00 | 8.00 | 907,403 |
| Oct 26, 2023 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | 1,043,511 |
| Oct 25, 2023 | 8.05 | 8.12 | 8.05 | 8.11 | 8.11 | 1,123,636 |
| Oct 24, 2023 | 8.05 | 8.10 | 8.03 | 8.05 | 8.05 | 938,630 |
| Oct 23, 2023 | 8.00 | 8.13 | 8.00 | 8.03 | 8.03 | 1,148,227 |
| Oct 20, 2023 | 8.06 | 8.06 | 7.96 | 7.99 | 7.99 | 1,087,799 |
| Oct 19, 2023 | 8.07 | 8.10 | 8.04 | 8.06 | 8.06 | 734,809 |
| Oct 18, 2023 | 8.13 | 8.15 | 8.04 | 8.06 | 8.06 | 2,118,908 |
| Oct 17, 2023 | 8.20 | 8.20 | 8.11 | 8.13 | 8.13 | 3,410,825 |
| Oct 16, 2023 | 8.00 | 8.23 | 8.00 | 8.20 | 8.20 | 7,766,756 |
| Oct 13, 2023 | 7.94 | 8.04 | 7.92 | 8.00 | 8.00 | 3,423,962 |
| Oct 12, 2023 | 7.97 | 7.99 | 7.93 | 7.94 | 7.94 | 1,945,021 |
| Oct 11, 2023 | 7.88 | 7.95 | 7.87 | 7.94 | 7.94 | 2,766,516 |
| Oct 6, 2023 | 7.85 | 7.87 | 7.82 | 7.84 | 7.84 | 1,057,544 |
| Oct 5, 2023 | 7.81 | 7.87 | 7.80 | 7.83 | 7.83 | 939,650 |
| Oct 4, 2023 | 7.81 | 7.81 | 7.73 | 7.78 | 7.78 | 1,703,602 |
| Oct 3, 2023 | 7.85 | 7.87 | 7.80 | 7.82 | 7.82 | 910,686 |
| Oct 2, 2023 | 7.83 | 7.87 | 7.83 | 7.85 | 7.85 | 808,130 |
| Sep 28, 2023 | 7.82 | 7.85 | 7.80 | 7.83 | 7.83 | 1,283,094 |
| Sep 27, 2023 | 7.85 | 7.89 | 7.80 | 7.80 | 7.80 | 1,809,193 |
| Sep 26, 2023 | 7.92 | 7.93 | 7.85 | 7.85 | 7.85 | 1,320,446 |
| Sep 25, 2023 | 7.91 | 7.96 | 7.89 | 7.92 | 7.92 | 1,191,621 |
| Sep 22, 2023 | 7.93 | 7.94 | 7.88 | 7.91 | 7.91 | 729,083 |
| Sep 21, 2023 | 8.00 | 8.00 | 7.92 | 7.93 | 7.93 | 1,576,805 |
| Sep 20, 2023 | 8.05 | 8.05 | 7.99 | 7.99 | 7.99 | 682,526 |
| Sep 19, 2023 | 8.01 | 8.06 | 8.01 | 8.03 | 8.03 | 928,140 |
| Sep 18, 2023 | 7.96 | 8.03 | 7.96 | 8.01 | 8.01 | 768,468 |
| Sep 15, 2023 | 8.06 | 8.07 | 7.95 | 7.95 | 7.95 | 2,507,705 |
| Sep 14, 2023 | 8.04 | 8.06 | 8.03 | 8.04 | 8.04 | 1,036,222 |
| Sep 13, 2023 | 8.01 | 8.07 | 8.00 | 8.02 | 8.02 | 1,739,960 |
| Sep 12, 2023 | 8.00 | 8.00 | 7.97 | 7.99 | 7.99 | 1,038,804 |
| Sep 11, 2023 | 7.92 | 7.99 | 7.92 | 7.97 | 7.97 | 1,009,170 |
| Sep 8, 2023 | 7.89 | 7.94 | 7.89 | 7.90 | 7.90 | 674,519 |
| Sep 7, 2023 | 7.95 | 7.98 | 7.89 | 7.89 | 7.89 | 2,303,793 |
| Sep 6, 2023 | 8.02 | 8.05 | 7.98 | 7.99 | 7.99 | 1,636,022 |
| Sep 5, 2023 | 8.07 | 8.08 | 8.02 | 8.04 | 8.04 | 667,931 |
| Sep 4, 2023 | 8.02 | 8.06 | 8.00 | 8.06 | 8.06 | 1,203,583 |
| Sep 1, 2023 | 7.98 | 8.08 | 7.98 | 8.02 | 8.02 | 1,819,009 |
| Aug 31, 2023 | 8.00 | 8.02 | 7.97 | 7.97 | 7.97 | 705,532 |
| Aug 30, 2023 | 7.99 | 8.03 | 7.97 | 8.00 | 8.00 | 908,246 |
| Aug 29, 2023 | 8.00 | 8.01 | 7.95 | 7.97 | 7.97 | 1,264,556 |
| Aug 28, 2023 | 8.00 | 8.04 | 7.99 | 8.00 | 8.00 | 669,253 |
| Aug 25, 2023 | 7.98 | 8.04 | 7.93 | 8.00 | 8.00 | 1,316,995 |
| Aug 24, 2023 | 7.97 | 8.03 | 7.94 | 7.96 | 7.96 | 917,773 |
| Aug 23, 2023 | 7.94 | 7.99 | 7.94 | 7.96 | 7.96 | 770,436 |
| Aug 22, 2023 | 7.96 | 7.98 | 7.92 | 7.93 | 7.93 | 919,096 |
| Aug 21, 2023 | 7.93 | 7.96 | 7.90 | 7.95 | 7.95 | 1,092,430 |
| Aug 18, 2023 | 7.79 | 7.92 | 7.78 | 7.88 | 7.88 | 1,256,755 |
| Aug 17, 2023 | 7.85 | 7.86 | 7.71 | 7.80 | 7.80 | 3,164,562 |
| Aug 16, 2023 | 7.99 | 7.99 | 7.82 | 7.85 | 7.85 | 2,342,654 |
| Aug 15, 2023 | 7.97 | 8.01 | 7.95 | 7.95 | 7.95 | 1,160,634 |
| Aug 14, 2023 | 8.11 | 8.11 | 7.95 | 7.95 | 7.95 | 2,162,805 |
| Aug 11, 2023 | 8.10 | 8.20 | 8.10 | 8.11 | 8.11 | 1,261,964 |
| Aug 10, 2023 | 8.18 | 8.21 | 8.10 | 8.10 | 8.10 | 1,270,404 |
| Aug 9, 2023 | 8.21 | 8.26 | 8.17 | 8.18 | 8.18 | 1,320,429 |
| Aug 8, 2023 | 8.34 | 8.35 | 8.22 | 8.23 | 8.23 | 2,079,741 |
| Aug 7, 2023 | 8.26 | 8.30 | 8.22 | 8.30 | 8.30 | 2,328,170 |
| Aug 4, 2023 | 8.20 | 8.25 | 8.16 | 8.24 | 8.24 | 1,923,117 |
| Aug 2, 2023 | 8.20 | 8.34 | 8.13 | 8.19 | 8.19 | 6,152,730 |
| Aug 1, 2023 | 8.06 | 8.17 | 8.06 | 8.17 | 8.17 | 2,819,635 |
| Jul 31, 2023 | 8.11 | 8.17 | 8.05 | 8.05 | 8.05 | 2,365,336 |
| Jul 28, 2023 | 8.06 | 8.11 | 8.05 | 8.08 | 8.08 | 1,373,671 |
| Jul 27, 2023 | 8.01 | 8.10 | 8.00 | 8.07 | 8.07 | 1,939,218 |
| Jul 26, 2023 | 7.98 | 8.03 | 7.94 | 8.00 | 8.00 | 1,321,636 |
| Jul 25, 2023 | 8.01 | 8.01 | 7.91 | 7.96 | 7.96 | 1,723,415 |
| Jul 24, 2023 | 8.01 | 8.02 | 7.92 | 7.92 | 7.92 | 1,959,886 |
| Jul 21, 2023 | 8.02 | 8.11 | 8.00 | 8.01 | 8.01 | 1,906,733 |
| Jul 20, 2023 | 7.95 | 8.04 | 7.95 | 8.02 | 8.02 | 1,787,854 |
| Jul 19, 2023 | 8.01 | 8.01 | 7.92 | 7.93 | 7.93 | 2,151,312 |
| Jul 18, 2023 | 8.01 | 8.03 | 7.95 | 7.97 | 7.97 | 1,821,333 |
| Jul 17, 2023 | 7.96 | 8.03 | 7.92 | 8.01 | 8.01 | 1,912,317 |
| Jul 14, 2023 | 7.99 | 7.99 | 7.94 | 7.95 | 7.95 | 2,815,663 |
| Jul 13, 2023 | 8.09 | 8.09 | 7.97 | 7.97 | 7.97 | 4,569,583 |
| Jul 12, 2023 | 8.05 | 8.07 | 8.01 | 8.02 | 8.02 | 1,926,545 |
| Jul 11, 2023 | 8.09 | 8.11 | 8.03 | 8.04 | 8.04 | 2,648,785 |
| Jul 10, 2023 | 8.06 | 8.10 | 8.04 | 8.05 | 8.05 | 2,083,094 |
| Jul 7, 2023 | 8.10 | 8.10 | 8.01 | 8.06 | 8.06 | 2,447,742 |
| Jul 6, 2023 | 8.15 | 8.19 | 8.09 | 8.09 | 8.09 | 2,535,930 |
| Jul 5, 2023 | 8.18 | 8.25 | 8.15 | 8.16 | 8.16 | 1,529,218 |
| Jul 4, 2023 | 8.20 | 8.25 | 8.18 | 8.18 | 8.18 | 2,055,058 |
| Jul 3, 2023 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 1,611,457 |
| Jun 30, 2023 | 8.17 | 8.23 | 8.16 | 8.22 | 8.22 | 2,031,195 |
| Jun 29, 2023 | 8.18 | 8.23 | 8.14 | 8.16 | 8.16 | 1,233,813 |
| Jun 28, 2023 | 8.15 | 8.18 | 8.11 | 8.14 | 8.14 | 1,567,690 |
| Jun 27, 2023 | 8.19 | 8.22 | 8.13 | 8.13 | 8.13 | 1,838,594 |
| Jun 26, 2023 | 8.26 | 8.26 | 8.20 | 8.21 | 8.21 | 1,014,821 |
| Jun 21, 2023 | 8.27 | 8.29 | 8.20 | 8.25 | 8.25 | 2,226,519 |
| Jun 20, 2023 | 8.20 | 8.28 | 8.19 | 8.26 | 8.26 | 2,413,070 |
| Jun 19, 2023 | 8.17 | 8.23 | 8.16 | 8.20 | 8.20 | 1,443,831 |
| Jun 16, 2023 | 8.15 | 8.22 | 8.15 | 8.17 | 8.17 | 1,988,015 |
| Jun 15, 2023 | 8.16 | 8.18 | 8.13 | 8.15 | 8.15 | 1,921,852 |
| Jun 14, 2023 | 8.22 | 8.23 | 8.16 | 8.16 | 8.16 | 2,312,183 |
| Jun 13, 2023 | 8.24 | 8.27 | 8.18 | 8.21 | 8.21 | 2,429,310 |
| Jun 12, 2023 | 8.45 | 8.45 | 8.23 | 8.23 | 8.23 | 4,208,060 |
| Jun 9, 2023 | 8.35 | 8.45 | 8.30 | 8.41 | 8.41 | 5,319,004 |
| Jun 8, 2023 | 8.32 | 8.34 | 8.23 | 8.24 | 8.24 | 2,433,674 |
| Jun 7, 2023 | 8.36 | 8.39 | 8.32 | 8.34 | 8.34 | 2,957,731 |
| Jun 6, 2023 | 8.28 | 8.35 | 8.28 | 8.32 | 8.32 | 3,367,850 |
| Jun 5, 2023 | 8.18 | 8.29 | 8.18 | 8.28 | 8.28 | 2,745,397 |
| Jun 2, 2023 | 8.13 | 8.19 | 8.13 | 8.16 | 8.16 | 1,905,521 |
| Jun 1, 2023 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | 1,214,359 |
| May 31, 2023 | 8.07 | 8.13 | 8.07 | 8.07 | 8.07 | 1,959,269 |
| May 30, 2023 | 8.07 | 8.11 | 8.05 | 8.07 | 8.07 | 861,834 |
| May 29, 2023 | 8.04 | 8.11 | 8.04 | 8.08 | 8.08 | 1,552,006 |
| May 26, 2023 | 8.15 | 8.16 | 8.04 | 8.04 | 8.04 | 3,634,371 |
| May 25, 2023 | 8.19 | 8.21 | 8.14 | 8.14 | 8.14 | 1,905,181 |
| May 24, 2023 | 8.17 | 8.22 | 8.16 | 8.19 | 8.19 | 2,348,449 |
| May 23, 2023 | 8.21 | 8.24 | 8.18 | 8.21 | 8.21 | 1,802,033 |
| May 22, 2023 | 8.16 | 8.21 | 8.16 | 8.18 | 8.18 | 1,219,021 |
| May 19, 2023 | 8.18 | 8.20 | 8.14 | 8.16 | 8.16 | 2,644,411 |
| May 18, 2023 | 8.20 | 8.22 | 8.10 | 8.16 | 8.16 | 1,714,956 |
| May 17, 2023 | 8.17 | 8.21 | 8.13 | 8.17 | 8.17 | 2,470,183 |
| May 16, 2023 | 8.11 | 8.19 | 8.10 | 8.16 | 8.16 | 1,564,355 |
| May 15, 2023 | 8.02 | 8.09 | 7.98 | 8.08 | 8.08 | 2,073,840 |
| May 12, 2023 | 8.13 | 8.13 | 8.02 | 8.05 | 8.05 | 2,320,239 |
| May 11, 2023 | 8.25 | 8.26 | 8.08 | 8.08 | 8.08 | 2,902,970 |
| May 10, 2023 | 8.26 | 8.27 | 8.20 | 8.22 | 8.22 | 2,403,040 |
| May 9, 2023 | 8.39 | 8.39 | 8.25 | 8.25 | 8.25 | 1,982,002 |
| May 8, 2023 | 8.38 | 8.45 | 8.23 | 8.41 | 8.41 | 2,557,640 |
| May 5, 2023 | 8.35 | 8.40 | 8.34 | 8.36 | 8.36 | 1,017,974 |
| May 4, 2023 | 8.42 | 8.42 | 8.35 | 8.35 | 8.35 | 1,082,936 |
| May 3, 2023 | 8.43 | 8.46 | 8.38 | 8.38 | 8.38 | 1,327,012 |
| May 2, 2023 | 8.42 | 8.47 | 8.37 | 8.43 | 8.43 | 2,012,522 |
| Apr 28, 2023 | 8.43 | 8.43 | 8.35 | 8.37 | 8.37 | 1,755,320 |
| Apr 27, 2023 | 8.41 | 8.49 | 8.37 | 8.37 | 8.37 | 3,435,198 |
| Apr 26, 2023 | 8.25 | 8.38 | 8.25 | 8.34 | 8.34 | 1,835,891 |
Related Tickers
1714.TW Ho Tung Chemical Corp.
8.86
-0.23%
1710.TW Oriental Union Chemical Corporation
17.30
+0.58%
1312.TW Grand Pacific Petrochemical Corporation
13.30
+0.76%
1721.TW Sunko Ink Co., Ltd.
14.10
-0.70%
1313.TW UPC Technology Corporation
13.60
+1.12%
1310.TW Taiwan Styrene Monomer Corporation
13.10
-0.76%
1708.TW Sesoda Corporation
31.10
+0.16%
1709.TW Formosan Union Chemical Corp.
19.40
0.00%
1727.TW Chung Hwa Chemical Industrial Works, Ltd.
29.40
-0.17%
1326.TW Formosa Chemicals & Fibre Corporation
53.90
-0.19%