Taipei Exchange - Delayed Quote TWD

Center Laboratories, Inc. (4123.TWO)

42.00 -1.05 (-2.44%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 43.00 43.00 41.35 42.00 42.00 1,842,000
Apr 18, 2024 42.60 43.10 42.60 43.05 43.05 453,000
Apr 17, 2024 42.50 43.25 42.50 42.95 42.95 782,000
Apr 16, 2024 43.30 43.30 42.40 42.50 42.50 1,537,000
Apr 15, 2024 43.80 44.05 43.20 43.20 43.20 1,128,000
Apr 12, 2024 44.25 44.45 43.65 43.80 43.80 1,047,000
Apr 11, 2024 45.20 45.30 44.15 44.25 44.25 1,050,000
Apr 10, 2024 44.50 45.30 44.30 44.75 44.75 1,280,000
Apr 9, 2024 44.75 45.20 43.95 44.30 44.30 1,708,000
Apr 8, 2024 43.00 44.40 43.00 44.35 44.35 2,037,000
Apr 3, 2024 43.50 43.65 42.75 43.10 43.10 1,112,000
Apr 2, 2024 43.95 43.95 43.40 43.50 43.50 633,000
Apr 1, 2024 43.30 43.75 43.30 43.50 43.50 655,000
Mar 29, 2024 43.45 43.55 43.15 43.35 43.35 597,000
Mar 28, 2024 43.60 43.90 43.40 43.50 43.50 714,000
Mar 27, 2024 43.30 43.80 43.15 43.45 43.45 596,000
Mar 26, 2024 43.35 43.35 43.35 43.35 43.35 -
Mar 25, 2024 43.35 43.35 43.35 43.35 43.35 -
Mar 22, 2024 43.30 43.35 43.00 43.35 43.35 889,000
Mar 21, 2024 42.65 43.35 42.65 43.30 43.30 1,122,000
Mar 20, 2024 42.70 42.70 42.70 42.70 42.70 -
Mar 19, 2024 42.60 43.00 42.60 42.70 42.70 1,008,000
Mar 18, 2024 42.85 42.85 42.85 42.85 42.85 -
Mar 15, 2024 43.50 43.55 42.85 42.85 42.85 2,657,000
Mar 14, 2024 43.35 43.80 43.20 43.75 43.75 1,413,000
Mar 13, 2024 42.05 44.00 42.05 43.35 43.35 4,912,000
Mar 12, 2024 45.00 45.60 44.55 44.80 44.80 1,990,000
Mar 11, 2024 45.15 45.45 44.90 45.15 45.15 997,000
Mar 8, 2024 46.40 47.00 44.70 45.15 45.15 2,575,000
Mar 7, 2024 46.50 46.80 45.75 46.40 46.40 1,839,000
Mar 6, 2024 46.60 47.00 46.35 46.40 46.40 1,331,000
Mar 5, 2024 47.25 47.70 46.60 46.80 46.80 1,529,000
Mar 4, 2024 47.70 47.70 47.00 47.00 47.00 1,272,000
Mar 1, 2024 47.55 47.95 47.20 47.35 47.35 1,665,000
Feb 29, 2024 46.30 48.20 46.30 47.55 47.55 4,349,000
Feb 27, 2024 46.60 47.15 46.15 46.30 46.30 1,536,000
Feb 26, 2024 45.65 46.80 45.50 46.50 46.50 1,487,000
Feb 23, 2024 45.75 46.25 45.45 45.65 45.65 1,201,000
Feb 22, 2024 46.35 46.35 45.70 45.75 45.75 1,358,000
Feb 21, 2024 46.95 46.95 46.15 46.15 46.15 1,421,000
Feb 20, 2024 47.40 47.45 46.60 46.70 46.70 1,441,000
Feb 19, 2024 46.50 47.45 46.50 47.30 47.30 2,186,000
Feb 16, 2024 46.65 46.65 46.10 46.40 46.40 1,223,000
Feb 15, 2024 45.95 46.60 45.80 46.55 46.55 1,631,000
Feb 5, 2024 45.40 45.70 44.90 45.45 45.45 1,307,000
Feb 2, 2024 46.10 46.15 45.45 45.45 45.45 1,274,000
Feb 1, 2024 45.95 46.50 45.95 46.10 46.10 935,000
Jan 31, 2024 45.45 46.10 45.30 45.65 45.65 902,000
Jan 30, 2024 46.35 46.50 45.60 45.60 45.60 1,388,000
Jan 29, 2024 46.50 46.75 46.10 46.35 46.35 1,424,000
Jan 26, 2024 47.40 47.60 46.20 46.20 46.20 2,672,000
Jan 25, 2024 48.45 49.25 47.00 47.60 47.60 4,119,000
Jan 24, 2024 47.90 48.70 47.65 48.35 48.35 4,056,000
Jan 23, 2024 46.55 47.70 46.20 47.55 47.55 4,316,000
Jan 22, 2024 46.45 46.80 46.05 46.25 46.25 2,019,000
Jan 19, 2024 45.80 46.10 45.30 45.70 45.70 1,268,000
Jan 18, 2024 45.40 45.80 45.10 45.70 45.70 1,202,000
Jan 17, 2024 46.85 46.90 45.20 45.20 45.20 2,639,000
Jan 16, 2024 45.45 46.70 45.10 46.65 46.65 4,567,000
Jan 15, 2024 45.00 45.50 44.75 45.10 45.10 1,119,721
Jan 12, 2024 44.50 45.30 44.25 44.90 44.90 1,733,000
Jan 11, 2024 43.75 44.35 43.55 44.25 44.25 653,000
Jan 10, 2024 43.50 43.65 43.20 43.25 43.25 576,000
Jan 9, 2024 44.10 44.30 43.50 43.55 43.55 1,051,000
Jan 8, 2024 44.35 44.55 44.25 44.30 44.30 610,000
Jan 5, 2024 44.10 44.40 44.05 44.40 44.40 650,000
Jan 4, 2024 44.35 44.35 43.90 44.05 44.05 711,000
Jan 3, 2024 44.45 44.75 44.10 44.10 44.10 744,000
Jan 2, 2024 44.55 44.55 44.15 44.35 44.35 392,000
Dec 29, 2023 44.50 44.70 44.10 44.30 44.30 1,394,000
Dec 28, 2023 44.85 44.85 44.35 44.40 44.40 1,475,000
Dec 27, 2023 44.60 44.90 44.45 44.60 44.60 1,660,000
Dec 26, 2023 44.00 44.40 44.00 44.40 44.40 1,204,000
Dec 25, 2023 44.65 44.65 43.85 43.95 43.95 1,089,000
Dec 22, 2023 44.55 44.75 44.20 44.30 44.30 788,000
Dec 21, 2023 44.65 44.75 44.40 44.45 44.45 1,205,000
Dec 20, 2023 45.00 45.25 44.65 44.95 44.95 805,000
Dec 19, 2023 45.00 45.15 44.60 44.80 44.80 644,000
Dec 18, 2023 45.25 45.50 44.85 44.90 44.90 991,000
Dec 15, 2023 45.80 46.05 45.25 45.25 45.25 1,256,000
Dec 14, 2023 45.70 46.30 45.70 45.80 45.80 914,000
Dec 13, 2023 46.00 46.00 45.45 45.70 45.70 842,000
Dec 12, 2023 46.25 46.25 45.65 45.65 45.65 967,000
Dec 11, 2023 46.80 46.80 46.15 46.20 46.20 548,000
Dec 8, 2023 46.80 46.85 46.30 46.50 46.50 649,000
Dec 7, 2023 46.45 47.00 46.30 46.45 46.45 1,204,000
Dec 6, 2023 46.80 47.00 46.35 46.50 46.50 1,379,000
Dec 5, 2023 46.80 46.90 45.80 46.00 46.00 1,380,000
Dec 4, 2023 46.50 46.75 46.25 46.60 46.60 1,452,000
Dec 1, 2023 45.60 46.45 45.60 46.05 46.05 1,854,000
Nov 30, 2023 46.00 46.05 45.50 45.55 45.55 1,281,000
Nov 29, 2023 45.30 45.95 45.30 45.90 45.90 1,232,000
Nov 28, 2023 45.60 45.70 44.80 45.40 45.40 1,155,000
Nov 27, 2023 45.00 46.15 44.80 45.30 45.30 2,379,000
Nov 24, 2023 44.30 44.70 44.10 44.70 44.70 1,070,000
Nov 23, 2023 44.50 44.75 44.05 44.15 44.15 892,000
Nov 22, 2023 44.30 44.60 44.05 44.10 44.10 488,000
Nov 21, 2023 44.35 44.35 43.90 44.30 44.30 647,000
Nov 20, 2023 43.65 44.35 43.65 44.00 44.00 748,000
Nov 17, 2023 43.70 44.00 43.55 43.65 43.65 869,000
Nov 16, 2023 42.50 43.60 42.50 43.55 43.55 1,504,000
Nov 15, 2023 42.30 42.85 42.25 42.50 42.50 1,563,000
Nov 14, 2023 42.35 42.75 42.05 42.30 42.30 1,785,000
Nov 13, 2023 44.25 44.40 40.80 42.35 42.35 5,725,000
Nov 10, 2023 45.55 46.30 45.25 45.25 45.25 2,222,000
Nov 9, 2023 46.05 46.10 45.40 45.50 45.50 1,000,000
Nov 8, 2023 46.25 46.30 45.75 46.00 46.00 1,546,000
Nov 7, 2023 45.30 45.75 45.25 45.75 45.75 1,563,000
Nov 6, 2023 45.30 45.35 44.70 45.25 45.25 1,789,000
Nov 3, 2023 45.80 45.90 45.25 45.25 45.25 1,394,000
Nov 2, 2023 45.50 45.80 45.20 45.55 45.55 999,000
Nov 1, 2023 46.05 46.05 45.05 45.05 45.05 1,293,000
Oct 31, 2023 46.65 46.65 45.45 45.65 45.65 2,117,000
Oct 30, 2023 47.45 47.90 46.45 46.50 46.50 3,189,000
Oct 27, 2023 45.70 47.15 45.65 46.90 46.90 3,414,000
Oct 26, 2023 45.90 46.30 45.55 45.65 45.65 1,047,000
Oct 25, 2023 46.00 46.65 45.90 46.10 46.10 1,201,000
Oct 24, 2023 45.40 45.95 45.35 45.85 45.85 1,073,000
Oct 23, 2023 45.00 45.85 44.70 45.40 45.40 783,000
Oct 20, 2023 45.20 45.20 44.55 45.15 45.15 539,000
Oct 19, 2023 44.60 45.75 44.30 45.20 45.20 1,105,000
Oct 18, 2023 45.75 45.75 44.20 44.40 44.40 2,229,000
Oct 17, 2023 45.90 45.90 45.40 45.45 45.45 1,019,000
Oct 16, 2023 45.50 45.50 45.10 45.30 45.30 748,000
Oct 13, 2023 45.40 45.90 45.35 45.50 45.50 1,127,000
Oct 12, 2023 45.40 45.50 45.00 45.50 45.50 1,207,000
Oct 11, 2023 45.50 45.50 45.10 45.10 45.10 883,000
Oct 6, 2023 45.50 45.60 45.15 45.35 45.35 698,000
Oct 5, 2023 45.15 45.65 45.15 45.20 45.20 762,000
Oct 4, 2023 45.60 45.85 45.05 45.05 45.05 966,000
Oct 3, 2023 46.30 46.30 45.60 45.60 45.60 729,000
Oct 2, 2023 46.60 46.65 45.85 46.05 46.05 1,111,000
Sep 28, 2023 45.80 46.15 45.60 45.85 45.85 793,000
Sep 27, 2023 45.20 45.55 45.05 45.40 45.40 477,000
Sep 26, 2023 45.75 45.85 45.20 45.20 45.20 922,000
Sep 25, 2023 45.55 45.75 45.45 45.55 45.55 592,000
Sep 22, 2023 45.50 45.70 45.15 45.35 45.35 690,000
Sep 21, 2023 45.75 45.75 45.30 45.50 45.50 786,000
Sep 20, 2023 46.70 46.70 45.75 45.75 45.75 1,574,000
Sep 19, 2023 47.00 47.05 46.40 46.50 46.50 1,031,000
Sep 18, 2023 46.45 47.00 46.40 46.90 46.90 892,000
Sep 15, 2023 46.75 46.85 46.30 46.30 46.30 1,135,000
Sep 14, 2023 46.70 46.70 46.45 46.60 46.60 818,000
Sep 13, 2023 46.60 46.70 46.25 46.50 46.50 940,000
Sep 12, 2023 46.55 46.70 46.20 46.60 46.60 893,000
Sep 11, 2023 46.30 46.55 46.00 46.20 46.20 1,370,000
Sep 8, 2023 0.99 Dividend
Sep 8, 2023 46.20 46.45 45.70 46.25 46.25 3,081,000
Sep 8, 2023 1101602.2:1000000 Stock Splits
Sep 7, 2023 46.84 47.20 46.30 46.75 45.76 3,628,677
Sep 6, 2023 46.75 46.84 46.11 46.66 45.67 1,841,878
Sep 5, 2023 46.57 46.84 46.21 46.57 45.58 1,640,285
Sep 4, 2023 46.57 46.66 46.02 46.48 45.49 1,087,281
Sep 1, 2023 46.66 46.84 46.30 46.48 45.49 1,296,585
Aug 31, 2023 46.30 46.84 46.21 46.66 45.67 1,987,290
Aug 30, 2023 45.75 46.66 45.75 46.21 45.23 1,665,622
Aug 29, 2023 45.48 45.75 45.21 45.75 44.78 1,316,414
Aug 28, 2023 45.93 45.93 45.12 45.12 44.16 2,011,525
Aug 25, 2023 45.21 45.93 44.75 45.93 44.96 2,012,627
Aug 24, 2023 45.57 46.02 45.07 45.21 44.25 2,477,503
Aug 23, 2023 45.66 45.75 45.48 45.57 44.60 1,752,649
Aug 22, 2023 46.21 46.21 45.57 45.75 44.78 2,041,268
Aug 21, 2023 45.84 46.30 45.75 45.93 44.96 1,293,281
Aug 18, 2023 46.11 46.48 45.57 45.66 44.69 2,380,562
Aug 17, 2023 46.11 46.57 45.34 46.30 45.31 3,199,052
Aug 16, 2023 46.93 47.02 45.84 46.02 45.05 3,526,228
Aug 15, 2023 46.84 47.48 46.30 47.02 46.02 4,621,221
Aug 14, 2023 47.48 48.11 47.20 47.20 46.20 14,288,882
Aug 11, 2023 53.10 53.38 52.38 52.38 51.27 3,106,518
Aug 10, 2023 54.10 54.10 51.83 52.20 51.09 5,940,940
Aug 9, 2023 54.47 54.65 53.65 53.83 52.69 2,224,134
Aug 8, 2023 54.19 55.10 53.83 54.47 53.31 4,422,933
Aug 7, 2023 53.38 53.92 52.47 53.74 52.60 2,473,097
Aug 4, 2023 53.65 53.65 52.29 53.38 52.24 4,444,965
Aug 2, 2023 54.01 54.92 53.47 53.65 52.51 4,680,707
Aug 1, 2023 54.38 55.19 54.28 54.28 53.13 3,405,052
Jul 31, 2023 54.92 55.28 54.01 54.01 52.87 5,751,465
Jul 28, 2023 56.28 56.83 54.65 54.74 53.58 9,273,287
Jul 27, 2023 56.19 56.92 55.65 56.10 54.91 7,135,077
Jul 26, 2023 59.00 59.00 55.92 56.10 54.91 11,931,454
Jul 25, 2023 56.64 58.01 55.74 57.55 56.33 12,473,442
Jul 24, 2023 56.92 57.82 55.46 56.10 54.91 12,568,180
Jul 21, 2023 57.55 58.73 56.55 56.64 55.44 22,406,589
Jul 20, 2023 59.91 61.64 57.28 57.46 56.24 61,902,335
Jul 19, 2023 55.19 59.19 54.92 59.19 57.93 56,929,703
Jul 18, 2023 54.10 54.28 52.38 53.83 52.69 11,637,326
Jul 17, 2023 51.56 54.65 51.38 53.74 52.60 21,224,570
Jul 14, 2023 49.75 51.38 49.75 50.93 49.85 4,746,804
Jul 13, 2023 50.11 50.38 49.56 49.93 48.87 3,203,459
Jul 12, 2023 50.29 50.38 49.84 50.02 48.96 2,302,348
Jul 11, 2023 51.11 51.11 50.11 50.29 49.22 3,442,507
Jul 10, 2023 51.38 52.11 50.29 50.65 49.58 5,299,808
Jul 7, 2023 52.29 52.47 50.84 51.29 50.20 7,485,387
Jul 6, 2023 52.20 52.92 51.56 51.83 50.73 12,743,334
Jul 5, 2023 49.56 51.83 49.56 51.38 50.29 10,617,242
Jul 4, 2023 50.02 50.29 49.47 49.65 48.60 2,540,294
Jul 3, 2023 50.65 50.65 49.29 49.93 48.87 4,491,232
Jun 30, 2023 50.56 50.84 49.93 50.29 49.22 5,317,434
Jun 29, 2023 49.84 50.56 49.20 50.02 48.96 6,622,832
Jun 28, 2023 49.29 49.65 48.66 49.47 48.42 4,843,745
Jun 27, 2023 48.20 49.84 48.02 49.65 48.60 7,692,488
Jun 26, 2023 48.38 48.47 47.48 48.20 47.18 1,968,563
Jun 21, 2023 48.20 48.38 47.93 48.11 47.09 2,304,551
Jun 20, 2023 48.02 48.47 47.75 47.93 46.91 1,385,815
Jun 19, 2023 48.11 48.57 47.93 47.93 46.91 1,887,044
Jun 16, 2023 48.11 48.66 47.93 48.11 47.09 2,484,113
Jun 15, 2023 48.47 48.47 47.39 47.75 46.74 2,702,230
Jun 14, 2023 49.02 49.38 48.11 48.20 47.18 3,270,657
Jun 13, 2023 49.02 49.29 48.47 49.11 48.07 3,364,293
Jun 12, 2023 50.56 50.84 48.84 49.02 47.98 6,660,287
Jun 9, 2023 50.38 50.65 49.56 50.38 49.31 6,373,870
Jun 8, 2023 49.93 51.65 49.47 50.38 49.31 15,875,190
Jun 7, 2023 48.29 50.38 48.11 49.84 48.78 16,271,766
Jun 6, 2023 47.39 48.38 47.39 47.84 46.82 11,128,386
Jun 5, 2023 46.30 47.66 46.21 47.11 46.11 4,826,119
Jun 2, 2023 46.30 46.57 46.02 46.11 45.14 1,466,232
Jun 1, 2023 45.75 46.75 45.75 46.11 45.14 2,549,107
May 31, 2023 45.66 45.84 45.34 45.66 44.69 1,751,547
May 30, 2023 45.75 45.93 45.39 45.48 44.51 1,151,174
May 29, 2023 45.93 46.11 45.48 45.66 44.69 1,298,789
May 26, 2023 46.02 46.02 45.48 45.48 44.51 1,609,440
May 25, 2023 46.75 46.75 45.93 45.93 44.96 1,698,670
May 24, 2023 46.57 46.75 46.02 46.57 45.58 2,055,589
May 23, 2023 46.11 46.84 45.66 46.48 45.49 3,387,426
May 22, 2023 45.30 46.02 45.25 45.75 44.78 1,836,370
May 19, 2023 45.75 45.75 44.66 45.12 44.16 2,801,374
May 18, 2023 46.11 46.11 45.25 45.48 44.51 2,640,540
May 17, 2023 45.93 46.66 45.66 45.66 44.69 3,152,785
May 16, 2023 45.39 46.75 45.21 45.84 44.87 8,206,936
May 15, 2023 44.62 44.93 43.07 44.53 43.58 10,849,680
May 12, 2023 44.03 47.84 44.03 47.20 46.20 7,704,606
May 11, 2023 46.21 46.48 44.21 44.53 43.58 6,409,121
May 10, 2023 45.93 46.48 45.84 46.30 45.31 2,120,584
May 9, 2023 47.11 47.48 45.84 46.30 45.31 4,909,841
May 8, 2023 48.11 48.20 46.84 46.84 45.85 4,977,039
May 5, 2023 48.20 48.84 47.02 47.57 46.56 9,466,068
May 4, 2023 46.57 48.11 45.84 48.11 47.09 5,773,497
May 3, 2023 46.75 47.11 46.39 46.57 45.58 2,998,561
May 2, 2023 46.30 47.02 45.75 46.57 45.58 3,358,785
Apr 28, 2023 46.57 47.20 46.11 46.11 45.14 4,604,697
Apr 27, 2023 47.29 47.29 45.84 46.57 45.58 6,126,010
Apr 26, 2023 46.02 47.48 45.16 47.29 46.29 7,623,087
Apr 25, 2023 46.93 47.66 45.84 46.48 45.49 7,813,664
Apr 24, 2023 45.57 47.66 45.48 47.20 46.20 10,871,712
Apr 21, 2023 45.84 45.93 44.21 44.53 43.58 6,200,919
Apr 20, 2023 46.21 48.75 45.48 45.48 44.51 15,830,024
Apr 19, 2023 43.71 46.21 43.71 45.75 44.78 9,179,651

Related Tickers

4114.TWO Synmosa Biopharma Corporation
37.90
-2.07%
 
4105.TWO TTY Biopharm Company Limited
76.00
-1.81%
 
1795.TW Lotus Pharmaceutical Co., Ltd.
311.50
-2.96%
 
1789.TW ScinoPharm Taiwan, Ltd.
26.75
-3.25%
 
6472.TW Bora Pharmaceuticals Co., LTD.
706.00
-3.42%
 
4746.TW Formosa Laboratories, Inc.
101.00
-5.16%
 
4108.TW PhytoHealth Corporation
19.45
-2.51%
 
1720.TW Standard Chemical & Pharmaceutical Co. Ltd.
60.90
-1.77%
 
4127.TWO Tien Liang BioTech Co., Ltd.
31.60
-9.59%
 
6446.TW PharmaEssentia Corporation
285.50
-5.46%