Taiwan - Delayed Quote • TWD
Goldsun Building Materials Co., Ltd. (2504.TW)
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 47.30 | 47.40 | 43.65 | 43.90 | 43.90 | 25,290,429 |
| Apr 23, 2024 | 47.55 | 48.25 | 45.15 | 46.65 | 46.65 | 19,458,834 |
| Apr 22, 2024 | 48.40 | 49.75 | 46.10 | 47.00 | 47.00 | 29,099,723 |
| Apr 19, 2024 | 47.50 | 48.75 | 45.45 | 48.25 | 48.25 | 26,689,319 |
| Apr 18, 2024 | 46.00 | 48.95 | 45.25 | 48.05 | 48.05 | 33,525,818 |
| Apr 17, 2024 | 42.40 | 45.85 | 42.40 | 45.85 | 45.85 | 19,107,829 |
| Apr 16, 2024 | 42.45 | 42.70 | 41.40 | 41.70 | 41.70 | 9,601,955 |
| Apr 15, 2024 | 43.40 | 43.40 | 42.10 | 42.65 | 42.65 | 7,284,561 |
| Apr 12, 2024 | 41.35 | 43.50 | 41.20 | 43.40 | 43.40 | 10,117,544 |
| Apr 11, 2024 | 42.00 | 42.45 | 41.30 | 41.70 | 41.70 | 5,463,079 |
| Apr 10, 2024 | 41.10 | 42.25 | 40.40 | 41.60 | 41.60 | 9,468,616 |
| Apr 9, 2024 | 40.90 | 41.60 | 40.25 | 41.35 | 41.35 | 7,636,911 |
| Apr 8, 2024 | 40.10 | 42.45 | 40.05 | 41.30 | 41.30 | 12,436,605 |
| Apr 3, 2024 | 38.90 | 39.90 | 38.85 | 39.75 | 39.75 | 8,025,731 |
| Apr 2, 2024 | 38.25 | 38.80 | 38.20 | 38.55 | 38.55 | 4,143,653 |
| Apr 1, 2024 | 37.90 | 38.40 | 37.60 | 38.30 | 38.30 | 3,602,210 |
| Mar 29, 2024 | 37.60 | 38.45 | 37.45 | 37.65 | 37.65 | 2,610,000 |
| Mar 28, 2024 | 38.10 | 38.10 | 37.50 | 37.70 | 37.70 | 3,481,225 |
| Mar 27, 2024 | 37.00 | 38.20 | 37.00 | 38.10 | 38.10 | 5,547,022 |
| Mar 26, 2024 | 37.05 | 37.50 | 36.65 | 37.05 | 37.05 | 3,361,268 |
| Mar 25, 2024 | 37.00 | 37.75 | 36.85 | 37.00 | 37.00 | 4,187,405 |
| Mar 22, 2024 | 37.05 | 37.35 | 36.55 | 36.85 | 36.85 | 4,555,621 |
| Mar 21, 2024 | 36.55 | 36.95 | 36.40 | 36.95 | 36.95 | 5,258,048 |
| Mar 20, 2024 | 36.25 | 36.60 | 36.10 | 36.25 | 36.25 | 4,397,873 |
| Mar 19, 2024 | 37.00 | 37.05 | 36.35 | 36.35 | 36.35 | 3,965,339 |
| Mar 18, 2024 | 36.30 | 37.35 | 36.25 | 37.00 | 37.00 | 5,662,513 |
| Mar 15, 2024 | 36.40 | 36.50 | 35.70 | 36.15 | 36.15 | 6,439,097 |
| Mar 14, 2024 | 36.75 | 37.00 | 36.00 | 36.35 | 36.35 | 5,256,616 |
| Mar 13, 2024 | 36.70 | 38.05 | 36.15 | 36.75 | 36.75 | 12,471,886 |
| Mar 12, 2024 | 36.20 | 37.45 | 36.20 | 36.95 | 36.95 | 5,366,624 |
| Mar 11, 2024 | 36.15 | 36.25 | 35.70 | 36.15 | 36.15 | 4,634,959 |
| Mar 8, 2024 | 36.25 | 36.80 | 35.80 | 36.40 | 36.40 | 10,807,162 |
| Mar 7, 2024 | 35.15 | 36.30 | 34.95 | 36.25 | 36.25 | 10,041,477 |
| Mar 6, 2024 | 35.30 | 35.30 | 34.60 | 35.15 | 35.15 | 5,182,252 |
| Mar 5, 2024 | 34.15 | 35.40 | 34.15 | 35.25 | 35.25 | 8,818,831 |
| Mar 4, 2024 | 34.20 | 34.55 | 34.00 | 34.15 | 34.15 | 5,908,287 |
| Mar 1, 2024 | 33.65 | 34.45 | 33.30 | 34.00 | 34.00 | 12,849,795 |
| Feb 29, 2024 | 32.30 | 33.00 | 32.20 | 33.00 | 33.00 | 7,085,955 |
| Feb 27, 2024 | 32.05 | 32.50 | 31.90 | 32.35 | 32.35 | 5,930,847 |
| Feb 26, 2024 | 31.90 | 32.20 | 31.85 | 31.90 | 31.90 | 2,721,124 |
| Feb 23, 2024 | 32.00 | 32.10 | 31.70 | 32.10 | 32.10 | 4,083,803 |
| Feb 22, 2024 | 32.50 | 32.50 | 31.55 | 32.00 | 32.00 | 6,499,607 |
| Feb 21, 2024 | 32.15 | 32.50 | 31.90 | 32.40 | 32.40 | 7,488,254 |
| Feb 20, 2024 | 31.95 | 32.40 | 31.80 | 32.05 | 32.05 | 7,411,021 |
| Feb 19, 2024 | 30.00 | 32.15 | 30.00 | 32.00 | 32.00 | 15,192,036 |
| Feb 16, 2024 | 29.60 | 30.00 | 29.55 | 29.90 | 29.90 | 2,947,913 |
| Feb 15, 2024 | 29.45 | 29.60 | 29.00 | 29.30 | 29.30 | 2,918,646 |
| Feb 5, 2024 | 29.30 | 29.45 | 29.15 | 29.30 | 29.30 | 1,482,590 |
| Feb 2, 2024 | 30.10 | 30.10 | 29.25 | 29.30 | 29.30 | 4,196,692 |
| Feb 1, 2024 | 29.80 | 30.15 | 29.75 | 30.00 | 30.00 | 4,126,724 |
| Jan 31, 2024 | 29.50 | 29.70 | 29.45 | 29.70 | 29.70 | 3,289,752 |
| Jan 30, 2024 | 29.30 | 29.50 | 29.25 | 29.50 | 29.50 | 3,285,829 |
| Jan 29, 2024 | 29.25 | 29.25 | 29.05 | 29.25 | 29.25 | 2,546,647 |
| Jan 26, 2024 | 29.00 | 29.35 | 28.90 | 29.25 | 29.25 | 3,549,922 |
| Jan 25, 2024 | 29.10 | 29.20 | 28.95 | 29.10 | 29.10 | 3,178,952 |
| Jan 24, 2024 | 28.75 | 29.25 | 28.75 | 29.00 | 29.00 | 6,344,407 |
| Jan 23, 2024 | 28.55 | 28.85 | 28.55 | 28.70 | 28.70 | 3,283,636 |
| Jan 22, 2024 | 28.10 | 28.60 | 28.05 | 28.55 | 28.55 | 4,291,561 |
| Jan 19, 2024 | 27.85 | 28.00 | 27.65 | 28.00 | 28.00 | 1,309,295 |
| Jan 18, 2024 | 27.55 | 27.90 | 27.40 | 27.85 | 27.85 | 3,204,120 |
| Jan 17, 2024 | 27.45 | 27.45 | 27.15 | 27.45 | 27.45 | 2,925,935 |
| Jan 16, 2024 | 27.90 | 27.90 | 27.50 | 27.50 | 27.50 | 2,179,170 |
| Jan 15, 2024 | 28.05 | 28.05 | 27.90 | 28.00 | 28.00 | 1,064,201 |
| Jan 12, 2024 | 28.00 | 28.00 | 27.85 | 27.95 | 27.95 | 950,345 |
| Jan 11, 2024 | 27.80 | 28.00 | 27.70 | 27.95 | 27.95 | 1,093,160 |
| Jan 10, 2024 | 27.95 | 27.95 | 27.80 | 27.80 | 27.80 | 795,800 |
| Jan 9, 2024 | 28.00 | 28.05 | 27.75 | 27.95 | 27.95 | 1,306,723 |
| Jan 8, 2024 | 28.00 | 28.05 | 27.90 | 27.95 | 27.95 | 659,503 |
| Jan 5, 2024 | 28.00 | 28.10 | 27.90 | 28.00 | 28.00 | 853,453 |
| Jan 4, 2024 | 27.85 | 28.05 | 27.85 | 28.00 | 28.00 | 1,546,078 |
| Jan 3, 2024 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | 2,575,467 |
| Jan 2, 2024 | 28.15 | 28.30 | 28.10 | 28.15 | 28.15 | 1,103,917 |
| Dec 29, 2023 | 28.20 | 28.20 | 28.00 | 28.15 | 28.15 | 1,419,127 |
| Dec 28, 2023 | 28.30 | 28.30 | 28.20 | 28.20 | 28.20 | 1,429,349 |
| Dec 27, 2023 | 28.50 | 28.55 | 28.40 | 28.40 | 28.40 | 1,544,346 |
| Dec 26, 2023 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 2,726,418 |
| Dec 25, 2023 | 28.10 | 28.25 | 28.05 | 28.20 | 28.20 | 1,214,129 |
| Dec 22, 2023 | 28.20 | 28.30 | 28.10 | 28.15 | 28.15 | 2,472,564 |
| Dec 21, 2023 | 28.25 | 28.45 | 28.20 | 28.30 | 28.30 | 2,524,996 |
| Dec 20, 2023 | 28.40 | 28.50 | 28.20 | 28.50 | 28.50 | 2,727,924 |
| Dec 19, 2023 | 28.35 | 28.40 | 27.85 | 28.30 | 28.30 | 3,503,261 |
| Dec 18, 2023 | 28.30 | 28.40 | 28.15 | 28.25 | 28.25 | 2,945,963 |
| Dec 15, 2023 | 28.10 | 28.25 | 28.05 | 28.20 | 28.20 | 2,847,646 |
| Dec 14, 2023 | 27.65 | 28.00 | 27.65 | 28.00 | 28.00 | 3,520,716 |
| Dec 13, 2023 | 27.55 | 27.75 | 27.55 | 27.60 | 27.60 | 1,471,434 |
| Dec 12, 2023 | 27.70 | 27.70 | 27.50 | 27.55 | 27.55 | 989,655 |
| Dec 11, 2023 | 27.65 | 27.65 | 27.40 | 27.60 | 27.60 | 2,062,417 |
| Dec 8, 2023 | 27.70 | 27.80 | 27.40 | 27.60 | 27.60 | 1,994,746 |
| Dec 7, 2023 | 27.60 | 27.90 | 27.55 | 27.60 | 27.60 | 1,715,391 |
| Dec 6, 2023 | 27.50 | 27.65 | 27.35 | 27.65 | 27.65 | 1,795,312 |
| Dec 5, 2023 | 27.40 | 27.50 | 27.20 | 27.45 | 27.45 | 2,413,201 |
| Dec 4, 2023 | 27.25 | 27.55 | 27.20 | 27.45 | 27.45 | 2,685,751 |
| Dec 1, 2023 | 27.05 | 27.25 | 27.00 | 27.25 | 27.25 | 1,706,907 |
| Nov 30, 2023 | 27.00 | 27.10 | 26.85 | 27.10 | 27.10 | 2,362,761 |
| Nov 29, 2023 | 27.20 | 27.20 | 26.95 | 27.00 | 27.00 | 1,559,980 |
| Nov 28, 2023 | 26.80 | 27.10 | 26.75 | 27.10 | 27.10 | 2,445,005 |
| Nov 27, 2023 | 26.85 | 26.95 | 26.70 | 26.75 | 26.75 | 1,399,328 |
| Nov 24, 2023 | 26.85 | 26.85 | 26.70 | 26.85 | 26.85 | 1,087,886 |
| Nov 23, 2023 | 26.70 | 26.90 | 26.70 | 26.80 | 26.80 | 1,827,438 |
| Nov 22, 2023 | 26.55 | 26.80 | 26.45 | 26.60 | 26.60 | 1,813,999 |
| Nov 21, 2023 | 26.50 | 26.55 | 26.40 | 26.50 | 26.50 | 1,594,009 |
| Nov 20, 2023 | 26.25 | 26.55 | 26.25 | 26.35 | 26.35 | 2,133,928 |
| Nov 17, 2023 | 26.10 | 26.20 | 26.05 | 26.20 | 26.20 | 1,005,209 |
| Nov 16, 2023 | 26.15 | 26.20 | 26.00 | 26.05 | 26.05 | 1,021,944 |
| Nov 15, 2023 | 26.10 | 26.20 | 25.95 | 26.15 | 26.15 | 2,148,344 |
| Nov 14, 2023 | 26.10 | 26.10 | 25.80 | 26.05 | 26.05 | 1,479,576 |
| Nov 13, 2023 | 25.80 | 26.20 | 25.80 | 25.95 | 25.95 | 2,536,991 |
| Nov 10, 2023 | 25.55 | 25.70 | 25.55 | 25.60 | 25.60 | 514,181 |
| Nov 9, 2023 | 25.50 | 25.70 | 25.50 | 25.65 | 25.65 | 776,933 |
| Nov 8, 2023 | 25.55 | 25.60 | 25.45 | 25.45 | 25.45 | 874,861 |
| Nov 7, 2023 | 25.70 | 25.75 | 25.50 | 25.50 | 25.50 | 998,684 |
| Nov 6, 2023 | 25.60 | 25.75 | 25.50 | 25.70 | 25.70 | 864,026 |
| Nov 3, 2023 | 25.60 | 25.60 | 25.45 | 25.55 | 25.55 | 680,532 |
| Nov 2, 2023 | 25.45 | 25.60 | 25.45 | 25.50 | 25.50 | 747,758 |
| Nov 1, 2023 | 25.25 | 25.50 | 25.25 | 25.45 | 25.45 | 620,083 |
| Oct 31, 2023 | 25.45 | 25.45 | 25.20 | 25.20 | 25.20 | 735,874 |
| Oct 30, 2023 | 25.35 | 25.40 | 25.15 | 25.40 | 25.40 | 728,275 |
| Oct 27, 2023 | 25.30 | 25.40 | 25.25 | 25.30 | 25.30 | 816,436 |
| Oct 26, 2023 | 25.30 | 25.35 | 25.15 | 25.15 | 25.15 | 610,853 |
| Oct 25, 2023 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 673,196 |
| Oct 24, 2023 | 25.20 | 25.35 | 25.15 | 25.30 | 25.30 | 706,922 |
| Oct 23, 2023 | 25.20 | 25.40 | 25.10 | 25.20 | 25.20 | 599,244 |
| Oct 20, 2023 | 25.20 | 25.35 | 25.10 | 25.20 | 25.20 | 1,123,550 |
| Oct 19, 2023 | 25.45 | 25.45 | 25.15 | 25.25 | 25.25 | 843,445 |
| Oct 18, 2023 | 25.40 | 25.55 | 25.15 | 25.55 | 25.55 | 2,891,412 |
| Oct 17, 2023 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 727,291 |
| Oct 16, 2023 | 25.40 | 25.75 | 25.35 | 25.65 | 25.65 | 1,363,338 |
| Oct 13, 2023 | 25.45 | 25.55 | 25.35 | 25.40 | 25.40 | 1,217,397 |
| Oct 12, 2023 | 25.60 | 25.60 | 25.40 | 25.45 | 25.45 | 964,138 |
| Oct 11, 2023 | 25.65 | 25.65 | 25.35 | 25.55 | 25.55 | 1,464,724 |
| Oct 6, 2023 | 25.25 | 25.85 | 25.20 | 25.60 | 25.60 | 1,664,553 |
| Oct 5, 2023 | 25.25 | 25.40 | 25.20 | 25.20 | 25.20 | 760,761 |
| Oct 4, 2023 | 25.25 | 25.30 | 25.15 | 25.30 | 25.30 | 827,412 |
| Oct 3, 2023 | 25.30 | 25.45 | 25.25 | 25.30 | 25.30 | 1,173,329 |
| Oct 2, 2023 | 25.20 | 25.30 | 25.10 | 25.30 | 25.30 | 868,929 |
| Sep 28, 2023 | 25.10 | 25.25 | 25.05 | 25.05 | 25.05 | 668,224 |
| Sep 27, 2023 | 25.00 | 25.40 | 25.00 | 25.10 | 25.10 | 823,336 |
| Sep 26, 2023 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | 1,131,390 |
| Sep 25, 2023 | 25.00 | 25.35 | 25.00 | 25.30 | 25.30 | 785,227 |
| Sep 22, 2023 | 25.10 | 25.10 | 24.95 | 25.00 | 25.00 | 1,173,899 |
| Sep 21, 2023 | 25.20 | 25.25 | 24.95 | 25.10 | 25.10 | 2,286,779 |
| Sep 20, 2023 | 25.55 | 25.55 | 24.90 | 25.20 | 25.20 | 2,367,879 |
| Sep 19, 2023 | 25.50 | 25.55 | 25.45 | 25.45 | 25.45 | 816,462 |
| Sep 18, 2023 | 25.65 | 25.70 | 25.45 | 25.50 | 25.50 | 1,252,073 |
| Sep 15, 2023 | 25.60 | 25.70 | 25.55 | 25.70 | 25.70 | 1,096,948 |
| Sep 14, 2023 | 25.60 | 25.75 | 25.55 | 25.60 | 25.60 | 1,789,278 |
| Sep 13, 2023 | 25.25 | 25.55 | 25.25 | 25.55 | 25.55 | 1,359,155 |
| Sep 12, 2023 | 25.45 | 25.45 | 25.20 | 25.30 | 25.30 | 2,382,712 |
| Sep 11, 2023 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | 2,171,316 |
| Sep 8, 2023 | 25.45 | 25.75 | 25.35 | 25.60 | 25.60 | 2,691,337 |
| Sep 7, 2023 | 25.70 | 25.85 | 25.35 | 25.45 | 25.45 | 4,786,904 |
| Sep 6, 2023 | 26.40 | 26.40 | 25.65 | 25.80 | 25.80 | 6,814,637 |
| Sep 5, 2023 | 26.55 | 26.55 | 26.30 | 26.40 | 26.40 | 2,523,478 |
| Sep 4, 2023 | 26.75 | 27.00 | 26.50 | 26.55 | 26.55 | 2,525,333 |
| Sep 1, 2023 | 26.80 | 27.05 | 26.80 | 26.90 | 26.90 | 662,458 |
| Aug 31, 2023 | 26.95 | 27.00 | 26.85 | 26.85 | 26.85 | 1,392,573 |
| Aug 30, 2023 | 27.20 | 27.20 | 26.75 | 27.00 | 27.00 | 1,345,959 |
| Aug 29, 2023 | 26.85 | 27.05 | 26.85 | 26.95 | 26.95 | 1,063,748 |
| Aug 28, 2023 | 26.65 | 26.85 | 26.65 | 26.85 | 26.85 | 867,373 |
| Aug 25, 2023 | 26.60 | 26.75 | 26.50 | 26.60 | 26.60 | 909,195 |
| Aug 24, 2023 | 26.60 | 26.70 | 26.50 | 26.60 | 26.60 | 663,737 |
| Aug 23, 2023 | 26.60 | 26.65 | 26.45 | 26.60 | 26.60 | 841,277 |
| Aug 22, 2023 | 26.60 | 26.75 | 26.50 | 26.55 | 26.55 | 1,092,733 |
| Aug 21, 2023 | 26.70 | 26.80 | 26.55 | 26.70 | 26.70 | 871,493 |
| Aug 18, 2023 | 26.60 | 26.85 | 26.45 | 26.60 | 26.60 | 1,214,694 |
| Aug 17, 2023 | 26.55 | 26.75 | 26.25 | 26.60 | 26.60 | 1,280,925 |
| Aug 16, 2023 | 26.70 | 26.80 | 26.50 | 26.70 | 26.70 | 1,121,054 |
| Aug 15, 2023 | 26.85 | 27.00 | 26.70 | 26.80 | 26.80 | 729,781 |
| Aug 14, 2023 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | 2,843,416 |
| Aug 11, 2023 | 27.35 | 27.35 | 26.90 | 27.00 | 27.00 | 1,351,475 |
| Aug 10, 2023 | 27.65 | 27.70 | 27.20 | 27.20 | 27.20 | 2,002,041 |
| Aug 9, 2023 | 27.45 | 27.70 | 27.35 | 27.65 | 27.65 | 1,383,506 |
| Aug 8, 2023 | 27.70 | 27.85 | 27.30 | 27.45 | 27.45 | 1,915,645 |
| Aug 7, 2023 | 27.95 | 28.25 | 27.65 | 27.65 | 27.65 | 6,795,616 |
| Aug 4, 2023 | 26.75 | 28.15 | 26.70 | 27.95 | 27.95 | 10,515,849 |
| Aug 2, 2023 | 26.40 | 26.90 | 26.25 | 26.60 | 26.60 | 3,541,704 |
| Aug 1, 2023 | 26.45 | 26.45 | 26.25 | 26.35 | 26.35 | 1,499,872 |
| Jul 31, 2023 | 26.35 | 26.65 | 26.30 | 26.35 | 26.35 | 1,932,772 |
| Jul 28, 2023 | 26.45 | 26.45 | 26.30 | 26.30 | 26.30 | 657,713 |
| Jul 27, 2023 | 26.45 | 26.45 | 26.30 | 26.35 | 26.35 | 903,553 |
| Jul 26, 2023 | 26.30 | 26.50 | 26.30 | 26.40 | 26.40 | 735,058 |
| Jul 25, 2023 | 26.20 | 26.35 | 26.05 | 26.25 | 26.25 | 1,136,643 |
| Jul 24, 2023 | 26.45 | 26.45 | 26.10 | 26.10 | 26.10 | 2,123,333 |
| Jul 21, 2023 | 26.40 | 26.60 | 26.35 | 26.55 | 26.55 | 1,689,449 |
| Jul 20, 2023 | 26.25 | 26.45 | 26.20 | 26.30 | 26.30 | 1,563,034 |
| Jul 19, 2023 | 26.25 | 26.50 | 26.20 | 26.20 | 26.20 | 1,781,863 |
| Jul 18, 2023 | 26.20 | 26.30 | 26.15 | 26.15 | 26.15 | 1,472,586 |
| Jul 17, 2023 | 26.35 | 26.35 | 26.10 | 26.20 | 26.20 | 1,925,617 |
| Jul 14, 2023 | 26.40 | 26.60 | 26.30 | 26.30 | 26.30 | 2,172,073 |
| Jul 13, 2023 | 26.50 | 26.65 | 26.35 | 26.35 | 26.35 | 1,417,236 |
| Jul 12, 2023 | 26.55 | 26.55 | 26.40 | 26.45 | 26.45 | 1,633,498 |
| Jul 11, 2023 | 26.50 | 26.65 | 26.45 | 26.65 | 26.65 | 978,064 |
| Jul 10, 2023 | 26.60 | 26.75 | 26.40 | 26.45 | 26.45 | 1,766,102 |
| Jul 7, 2023 | 26.80 | 26.85 | 26.55 | 26.70 | 26.70 | 1,760,594 |
| Jul 6, 2023 | 27.00 | 27.10 | 26.80 | 26.85 | 26.85 | 1,444,507 |
| Jul 5, 2023 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | 2,465,785 |
| Jul 4, 2023 | 27.65 | 27.70 | 27.45 | 27.45 | 27.45 | 1,600,664 |
| Jul 3, 2023 | 27.60 | 27.80 | 27.55 | 27.65 | 27.65 | 2,711,976 |
| Jun 30, 2023 | 27.45 | 27.85 | 27.40 | 27.50 | 27.50 | 5,116,132 |
| Jun 29, 2023 | 26.70 | 27.40 | 26.60 | 27.40 | 27.40 | 6,500,449 |
| Jun 28, 2023 | 26.50 | 26.70 | 26.30 | 26.55 | 26.55 | 2,345,757 |
| Jun 27, 2023 | 26.15 | 26.60 | 25.95 | 26.40 | 26.40 | 3,760,360 |
| Jun 26, 2023 | 26.30 | 26.30 | 25.80 | 26.10 | 26.10 | 3,103,428 |
| Jun 21, 2023 | 26.20 | 26.20 | 25.90 | 26.15 | 26.15 | 4,619,151 |
| Jun 20, 2023 | 2.00 Dividend | |||||
| Jun 20, 2023 | 26.75 | 26.90 | 26.25 | 26.25 | 26.25 | 13,646,708 |
| Jun 19, 2023 | 28.95 | 28.95 | 28.70 | 28.80 | 26.80 | 8,697,482 |
| Jun 16, 2023 | 29.15 | 29.30 | 28.90 | 28.90 | 26.89 | 6,345,572 |
| Jun 15, 2023 | 29.05 | 29.25 | 29.00 | 29.15 | 27.13 | 4,674,777 |
| Jun 14, 2023 | 29.20 | 29.20 | 29.00 | 29.00 | 26.99 | 4,424,847 |
| Jun 13, 2023 | 29.10 | 29.15 | 29.00 | 29.10 | 27.08 | 3,677,237 |
| Jun 12, 2023 | 29.25 | 29.30 | 29.00 | 29.05 | 27.03 | 2,614,580 |
| Jun 9, 2023 | 29.30 | 29.35 | 29.15 | 29.15 | 27.13 | 1,929,084 |
| Jun 8, 2023 | 29.40 | 29.45 | 29.20 | 29.25 | 27.22 | 2,237,773 |
| Jun 7, 2023 | 29.10 | 29.70 | 29.10 | 29.40 | 27.36 | 5,785,026 |
| Jun 6, 2023 | 28.90 | 29.15 | 28.90 | 29.05 | 27.03 | 4,254,074 |
| Jun 5, 2023 | 28.80 | 28.90 | 28.75 | 28.85 | 26.85 | 2,235,832 |
| Jun 2, 2023 | 28.70 | 28.75 | 28.65 | 28.70 | 26.71 | 1,488,875 |
| Jun 1, 2023 | 28.50 | 28.75 | 28.45 | 28.65 | 26.66 | 1,459,875 |
| May 31, 2023 | 28.45 | 28.60 | 28.25 | 28.60 | 26.61 | 2,379,529 |
| May 30, 2023 | 28.85 | 28.85 | 28.30 | 28.35 | 26.38 | 4,808,631 |
| May 29, 2023 | 28.75 | 28.90 | 28.60 | 28.90 | 26.89 | 1,946,630 |
| May 26, 2023 | 28.75 | 28.85 | 28.65 | 28.70 | 26.71 | 2,842,934 |
| May 25, 2023 | 28.95 | 28.95 | 28.75 | 28.75 | 26.75 | 2,566,752 |
| May 24, 2023 | 28.70 | 29.05 | 28.60 | 29.05 | 27.03 | 3,821,904 |
| May 23, 2023 | 29.15 | 29.20 | 28.70 | 28.80 | 26.80 | 3,794,676 |
| May 22, 2023 | 28.75 | 29.00 | 28.50 | 29.00 | 26.99 | 4,240,567 |
| May 19, 2023 | 28.70 | 28.90 | 28.10 | 28.75 | 26.75 | 10,364,869 |
| May 18, 2023 | 28.65 | 28.70 | 28.35 | 28.50 | 26.52 | 3,170,283 |
| May 17, 2023 | 28.60 | 28.75 | 28.50 | 28.70 | 26.71 | 2,097,535 |
| May 16, 2023 | 28.45 | 28.60 | 28.40 | 28.60 | 26.61 | 1,890,021 |
| May 15, 2023 | 28.50 | 28.55 | 28.25 | 28.35 | 26.38 | 2,945,334 |
| May 12, 2023 | 28.35 | 28.70 | 28.15 | 28.60 | 26.61 | 2,903,646 |
| May 11, 2023 | 28.85 | 28.90 | 28.20 | 28.25 | 26.29 | 5,507,886 |
| May 10, 2023 | 28.80 | 29.00 | 28.65 | 28.95 | 26.94 | 5,347,934 |
| May 9, 2023 | 28.85 | 29.10 | 28.55 | 28.75 | 26.75 | 4,272,035 |
| May 8, 2023 | 29.05 | 29.05 | 28.55 | 28.85 | 26.85 | 3,396,453 |
| May 5, 2023 | 29.05 | 29.15 | 28.80 | 28.85 | 26.85 | 2,041,465 |
| May 4, 2023 | 28.80 | 29.05 | 28.60 | 29.00 | 26.99 | 3,947,265 |
| May 3, 2023 | 28.70 | 29.20 | 28.50 | 28.75 | 26.75 | 5,682,469 |
| May 2, 2023 | 28.00 | 28.90 | 27.95 | 28.70 | 26.71 | 7,682,991 |
| Apr 28, 2023 | 28.00 | 28.05 | 27.90 | 28.00 | 26.06 | 1,866,483 |
| Apr 27, 2023 | 28.05 | 28.10 | 27.90 | 28.00 | 26.06 | 1,260,462 |
| Apr 26, 2023 | 27.80 | 28.10 | 27.70 | 28.00 | 26.06 | 1,900,054 |
| Apr 25, 2023 | 28.40 | 28.45 | 27.75 | 27.90 | 25.96 | 3,612,953 |
| Apr 24, 2023 | 27.55 | 28.45 | 27.45 | 28.35 | 26.38 | 7,448,890 |
Related Tickers
1101.TW Taiwan Cement Corp.
32.15
-0.62%
8463.TW Ruentex Materials Co.,Ltd.
28.55
-0.17%
9930.TW CHC Resources Corporation
64.60
-0.46%
1102.TW Asia Cement Corporation
42.45
-1.05%
1104.TW Universal Cement Corporation
33.70
-1.03%
1108.TW Lucky Cement Co.
16.90
0.00%
1802.TW Taiwan Glass Ind. Corp.
17.05
+0.29%
1103.TW Chia Hsin Cement Corporation
17.80
-0.56%
5546.TW Yonggu Group Inc.
32.10
0.00%
1109.TW Hsing Ta Cement Co.,Ltd
19.50
0.00%