Taipei Exchange - Delayed Quote • TWD
Chian Hsing Forging Industrial Co., Ltd. (4528.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 |
---|---|---|---|---|---|---|
Apr 23, 2024 | 30.00 | 30.00 | 29.55 | 29.85 | 29.85 | 12,000 |
Apr 22, 2024 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 14,000 |
Apr 19, 2024 | 0.60 Dividend | |||||
Apr 19, 2024 | 29.80 | 29.95 | 29.45 | 29.50 | 29.50 | 54,000 |
Apr 18, 2024 | 30.00 | 30.20 | 29.95 | 30.20 | 29.60 | 47,000 |
Apr 17, 2024 | 30.05 | 30.20 | 30.00 | 30.30 | 29.70 | 28,000 |
Apr 16, 2024 | 30.10 | 30.15 | 29.95 | 30.05 | 29.45 | 42,000 |
Apr 15, 2024 | 30.05 | 30.15 | 30.05 | 30.10 | 29.50 | 45,000 |
Apr 12, 2024 | 30.15 | 30.25 | 30.00 | 30.10 | 29.50 | 62,000 |
Apr 11, 2024 | 30.30 | 30.40 | 30.05 | 30.15 | 29.55 | 80,000 |
Apr 10, 2024 | 30.40 | 30.40 | 30.25 | 30.30 | 29.70 | 33,000 |
Apr 9, 2024 | 30.15 | 30.60 | 30.05 | 30.40 | 29.80 | 92,000 |
Apr 8, 2024 | 30.75 | 30.75 | 30.35 | 30.35 | 29.75 | 14,000 |
Apr 3, 2024 | 30.10 | 30.75 | 30.10 | 30.75 | 30.14 | 19,000 |
Apr 2, 2024 | 30.30 | 30.30 | 30.05 | 30.15 | 29.55 | 46,000 |
Apr 1, 2024 | 30.40 | 30.40 | 30.30 | 30.30 | 29.70 | 16,000 |
Mar 29, 2024 | 30.15 | 30.40 | 30.15 | 30.30 | 29.70 | 6,000 |
Mar 28, 2024 | 30.20 | 30.30 | 30.10 | 30.25 | 29.65 | 39,000 |
Mar 27, 2024 | 30.35 | 30.40 | 30.30 | 30.35 | 29.75 | 22,000 |
Mar 26, 2024 | 30.45 | 30.80 | 30.15 | 30.50 | 29.89 | 45,000 |
Mar 25, 2024 | 30.35 | 30.50 | 30.25 | 30.40 | 29.80 | 38,000 |
Mar 22, 2024 | 30.40 | 30.50 | 30.30 | 30.50 | 29.89 | 9,000 |
Mar 21, 2024 | 30.60 | 30.60 | 30.35 | 30.60 | 29.99 | 14,000 |
Mar 20, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.89 | - |
Mar 19, 2024 | 30.25 | 30.75 | 30.25 | 30.50 | 29.89 | 42,000 |
Mar 18, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.70 | - |
Mar 15, 2024 | 30.30 | 30.35 | 30.20 | 30.30 | 29.70 | 21,000 |
Mar 14, 2024 | 30.45 | 30.65 | 30.25 | 30.65 | 30.04 | 26,000 |
Mar 13, 2024 | 30.90 | 30.90 | 30.45 | 30.70 | 30.09 | 42,000 |
Mar 12, 2024 | 30.95 | 30.95 | 30.70 | 30.90 | 30.29 | 29,000 |
Mar 11, 2024 | 30.45 | 30.95 | 30.45 | 30.95 | 30.34 | 34,000 |
Mar 8, 2024 | 31.55 | 31.55 | 31.00 | 31.10 | 30.48 | 87,000 |
Mar 7, 2024 | 31.50 | 31.50 | 31.10 | 31.50 | 30.87 | 82,000 |
Mar 6, 2024 | 31.40 | 31.50 | 31.35 | 31.50 | 30.87 | 18,000 |
Mar 5, 2024 | 31.40 | 31.65 | 31.40 | 31.40 | 30.78 | 7,000 |
Mar 4, 2024 | 31.80 | 31.80 | 31.40 | 31.40 | 30.78 | 21,000 |
Mar 1, 2024 | 31.50 | 31.55 | 31.35 | 31.40 | 30.78 | 40,000 |
Feb 29, 2024 | 31.30 | 31.50 | 31.30 | 31.50 | 30.87 | 14,000 |
Feb 27, 2024 | 31.35 | 31.35 | 31.25 | 31.25 | 30.63 | 38,000 |
Feb 26, 2024 | 31.45 | 31.45 | 31.05 | 31.35 | 30.73 | 71,000 |
Feb 23, 2024 | 31.50 | 31.60 | 31.45 | 31.45 | 30.83 | 27,000 |
Feb 22, 2024 | 31.70 | 31.70 | 31.50 | 31.50 | 30.87 | 83,000 |
Feb 21, 2024 | 31.85 | 31.85 | 31.55 | 31.70 | 31.07 | 46,000 |
Feb 20, 2024 | 31.90 | 31.90 | 31.55 | 31.75 | 31.12 | 65,000 |
Feb 19, 2024 | 30.95 | 31.75 | 30.90 | 31.65 | 31.02 | 116,000 |
Feb 16, 2024 | 30.65 | 30.75 | 30.50 | 30.70 | 30.09 | 37,000 |
Feb 15, 2024 | 30.50 | 31.10 | 30.40 | 30.65 | 30.04 | 30,000 |
Feb 5, 2024 | 30.45 | 30.50 | 30.35 | 30.35 | 29.75 | 65,000 |
Feb 2, 2024 | 30.45 | 30.50 | 30.35 | 30.45 | 29.85 | 78,000 |
Feb 1, 2024 | 30.50 | 30.55 | 30.40 | 30.45 | 29.85 | 55,000 |
Jan 31, 2024 | 30.50 | 30.50 | 30.40 | 30.40 | 29.80 | 54,000 |
Jan 30, 2024 | 30.55 | 30.55 | 30.45 | 30.45 | 29.85 | 51,000 |
Jan 29, 2024 | 30.55 | 30.55 | 30.30 | 30.50 | 29.89 | 154,000 |
Jan 26, 2024 | 30.65 | 30.80 | 30.55 | 30.65 | 30.04 | 29,000 |
Jan 25, 2024 | 30.90 | 30.90 | 30.60 | 30.60 | 29.99 | 33,000 |
Jan 24, 2024 | 30.60 | 30.70 | 30.60 | 30.80 | 30.19 | 20,000 |
Jan 23, 2024 | 30.85 | 30.85 | 30.60 | 30.60 | 29.99 | 14,000 |
Jan 22, 2024 | 30.65 | 30.65 | 30.55 | 30.60 | 29.99 | 34,000 |
Jan 19, 2024 | 30.85 | 30.85 | 30.60 | 30.65 | 30.04 | 38,000 |
Jan 18, 2024 | 30.65 | 30.75 | 30.65 | 30.70 | 30.09 | 10,000 |
Jan 17, 2024 | 30.80 | 30.80 | 30.65 | 30.65 | 30.04 | 22,000 |
Jan 16, 2024 | 31.00 | 31.00 | 30.75 | 30.80 | 30.19 | 32,000 |
Jan 15, 2024 | 31.00 | 31.05 | 30.85 | 30.90 | 30.29 | 51,239 |
Jan 12, 2024 | 30.70 | 30.95 | 30.60 | 30.80 | 30.19 | 51,000 |
Jan 11, 2024 | 30.65 | 30.70 | 30.60 | 30.60 | 29.99 | 17,000 |
Jan 10, 2024 | 30.70 | 30.70 | 30.55 | 30.65 | 30.04 | 25,000 |
Jan 9, 2024 | 30.85 | 30.85 | 30.55 | 30.85 | 30.24 | 46,000 |
Jan 8, 2024 | 30.90 | 30.90 | 30.70 | 30.85 | 30.24 | 49,000 |
Jan 5, 2024 | 30.85 | 30.90 | 30.85 | 30.90 | 30.29 | 24,000 |
Jan 4, 2024 | 30.85 | 31.00 | 30.80 | 31.00 | 30.38 | 21,000 |
Jan 3, 2024 | 31.50 | 31.50 | 30.70 | 30.85 | 30.24 | 52,000 |
Jan 2, 2024 | 31.00 | 31.00 | 30.75 | 30.85 | 30.24 | 37,000 |
Dec 29, 2023 | 30.80 | 30.95 | 30.70 | 30.85 | 30.24 | 27,000 |
Dec 28, 2023 | 30.85 | 30.85 | 30.60 | 30.65 | 30.04 | 38,000 |
Dec 27, 2023 | 30.85 | 30.90 | 30.70 | 30.80 | 30.19 | 46,000 |
Dec 26, 2023 | 30.95 | 30.95 | 30.80 | 30.85 | 30.24 | 63,000 |
Dec 25, 2023 | 30.90 | 30.95 | 30.80 | 30.80 | 30.19 | 36,000 |
Dec 22, 2023 | 30.90 | 30.95 | 30.80 | 30.80 | 30.19 | 55,000 |
Dec 21, 2023 | 30.90 | 30.90 | 30.80 | 30.90 | 30.29 | 12,000 |
Dec 20, 2023 | 30.80 | 30.85 | 30.70 | 30.85 | 30.24 | 50,000 |
Dec 19, 2023 | 31.05 | 31.05 | 30.70 | 31.05 | 30.43 | 95,000 |
Dec 18, 2023 | 31.25 | 31.30 | 31.00 | 31.05 | 30.43 | 32,000 |
Dec 15, 2023 | 31.35 | 31.40 | 31.25 | 31.30 | 30.68 | 26,000 |
Dec 14, 2023 | 31.55 | 31.55 | 31.30 | 31.30 | 30.68 | 34,000 |
Dec 13, 2023 | 31.20 | 31.55 | 31.15 | 31.55 | 30.92 | 17,000 |
Dec 12, 2023 | 31.40 | 31.65 | 31.05 | 31.30 | 30.68 | 32,000 |
Dec 11, 2023 | 31.60 | 31.60 | 31.00 | 31.35 | 30.73 | 34,000 |
Dec 8, 2023 | 31.30 | 31.35 | 31.25 | 31.30 | 30.68 | 30,000 |
Dec 7, 2023 | 31.15 | 31.60 | 31.10 | 31.15 | 30.53 | 34,000 |
Dec 6, 2023 | 31.50 | 31.60 | 31.00 | 31.40 | 30.78 | 62,000 |
Dec 5, 2023 | 31.35 | 31.55 | 31.20 | 31.40 | 30.78 | 27,000 |
Dec 4, 2023 | 31.35 | 31.60 | 31.05 | 31.45 | 30.83 | 51,000 |
Dec 1, 2023 | 30.60 | 31.55 | 30.50 | 31.35 | 30.73 | 195,000 |
Nov 30, 2023 | 30.70 | 30.70 | 30.50 | 30.55 | 29.94 | 58,000 |
Nov 29, 2023 | 30.95 | 30.95 | 30.55 | 30.70 | 30.09 | 79,000 |
Nov 28, 2023 | 31.00 | 31.00 | 30.50 | 30.95 | 30.34 | 97,000 |
Nov 27, 2023 | 31.00 | 31.05 | 30.75 | 31.05 | 30.43 | 35,000 |
Nov 24, 2023 | 30.80 | 30.90 | 30.50 | 30.90 | 30.29 | 8,000 |
Nov 23, 2023 | 30.75 | 30.90 | 30.65 | 30.90 | 30.29 | 13,000 |
Nov 22, 2023 | 30.40 | 30.70 | 30.40 | 30.65 | 30.04 | 19,000 |
Nov 21, 2023 | 30.70 | 30.70 | 30.50 | 30.60 | 29.99 | 41,000 |
Nov 20, 2023 | 30.50 | 30.70 | 30.40 | 30.55 | 29.94 | 48,000 |
Nov 17, 2023 | 30.75 | 30.75 | 30.30 | 30.60 | 29.99 | 45,000 |
Nov 16, 2023 | 30.55 | 30.60 | 30.50 | 30.55 | 29.94 | 15,000 |
Nov 15, 2023 | 30.50 | 30.55 | 30.45 | 30.45 | 29.85 | 43,000 |
Nov 14, 2023 | 30.60 | 30.60 | 30.35 | 30.45 | 29.85 | 13,000 |
Nov 13, 2023 | 30.70 | 30.80 | 30.10 | 30.40 | 29.80 | 33,000 |
Nov 10, 2023 | 30.55 | 30.60 | 30.50 | 30.60 | 29.99 | 25,000 |
Nov 9, 2023 | 31.00 | 31.05 | 30.55 | 30.80 | 30.19 | 24,000 |
Nov 8, 2023 | 30.85 | 31.00 | 30.75 | 31.00 | 30.38 | 12,000 |
Nov 7, 2023 | 30.65 | 30.85 | 30.65 | 30.85 | 30.24 | 5,000 |
Nov 6, 2023 | 31.00 | 31.10 | 30.55 | 31.10 | 30.48 | 16,000 |
Nov 3, 2023 | 30.50 | 30.55 | 30.45 | 30.55 | 29.94 | 5,000 |
Nov 2, 2023 | 30.35 | 30.50 | 30.35 | 30.45 | 29.85 | 10,000 |
Nov 1, 2023 | 30.60 | 30.60 | 30.10 | 30.35 | 29.75 | 19,000 |
Oct 31, 2023 | 30.60 | 30.60 | 30.50 | 30.50 | 29.89 | 15,000 |
Oct 30, 2023 | 30.75 | 30.75 | 30.65 | 30.65 | 30.04 | 14,000 |
Oct 27, 2023 | 30.65 | 30.70 | 30.55 | 30.65 | 30.04 | 37,000 |
Oct 26, 2023 | 31.85 | 31.85 | 30.70 | 30.75 | 30.14 | 7,000 |
Oct 25, 2023 | 31.50 | 31.50 | 30.80 | 30.80 | 30.19 | 9,000 |
Oct 24, 2023 | 30.55 | 30.80 | 30.55 | 30.80 | 30.19 | 10,000 |
Oct 23, 2023 | 30.85 | 30.85 | 30.35 | 30.50 | 29.89 | 105,000 |
Oct 20, 2023 | 30.90 | 30.90 | 30.75 | 30.90 | 30.29 | 12,000 |
Oct 19, 2023 | 31.25 | 31.25 | 30.80 | 31.10 | 30.48 | 53,000 |
Oct 18, 2023 | 31.10 | 31.25 | 30.70 | 31.20 | 30.58 | 82,000 |
Oct 17, 2023 | 31.30 | 31.30 | 31.20 | 31.25 | 30.63 | 15,000 |
Oct 16, 2023 | 31.60 | 31.60 | 31.30 | 31.35 | 30.73 | 14,000 |
Oct 13, 2023 | 31.70 | 31.70 | 31.50 | 31.55 | 30.92 | 14,000 |
Oct 12, 2023 | 32.00 | 32.00 | 31.45 | 31.60 | 30.97 | 17,000 |
Oct 11, 2023 | 31.70 | 31.70 | 31.20 | 31.50 | 30.87 | 22,000 |
Oct 6, 2023 | 31.65 | 31.75 | 31.45 | 31.70 | 31.07 | 27,000 |
Oct 5, 2023 | 31.65 | 31.75 | 31.55 | 31.60 | 30.97 | 37,000 |
Oct 4, 2023 | 31.55 | 31.70 | 31.20 | 31.65 | 31.02 | 92,000 |
Oct 3, 2023 | 31.75 | 31.75 | 31.40 | 31.65 | 31.02 | 64,000 |
Oct 2, 2023 | 31.80 | 31.80 | 31.60 | 31.70 | 31.07 | 61,000 |
Sep 28, 2023 | 32.00 | 32.00 | 31.75 | 31.75 | 31.12 | 26,000 |
Sep 27, 2023 | 31.85 | 32.05 | 31.75 | 32.00 | 31.36 | 22,000 |
Sep 26, 2023 | 31.85 | 32.85 | 31.80 | 31.85 | 31.22 | 39,000 |
Sep 25, 2023 | 31.95 | 31.95 | 31.70 | 31.80 | 31.17 | 42,000 |
Sep 22, 2023 | 31.85 | 31.90 | 31.80 | 31.90 | 31.27 | 50,000 |
Sep 21, 2023 | 31.90 | 32.15 | 31.85 | 31.85 | 31.22 | 66,000 |
Sep 20, 2023 | 32.10 | 32.20 | 31.80 | 32.00 | 31.36 | 150,000 |
Sep 19, 2023 | 32.40 | 32.60 | 32.40 | 32.40 | 31.76 | 5,000 |
Sep 18, 2023 | 32.20 | 32.80 | 32.10 | 32.40 | 31.76 | 86,000 |
Sep 15, 2023 | 32.40 | 32.55 | 32.40 | 32.45 | 31.81 | 10,000 |
Sep 14, 2023 | 32.65 | 32.95 | 32.60 | 32.60 | 31.95 | 27,000 |
Sep 13, 2023 | 32.15 | 33.00 | 32.05 | 32.60 | 31.95 | 138,000 |
Sep 12, 2023 | 32.15 | 32.20 | 32.10 | 32.15 | 31.51 | 26,000 |
Sep 11, 2023 | 32.15 | 32.20 | 32.15 | 32.15 | 31.51 | 14,000 |
Sep 8, 2023 | 32.25 | 32.30 | 32.20 | 32.25 | 31.61 | 29,000 |
Sep 7, 2023 | 32.30 | 32.35 | 32.30 | 32.35 | 31.71 | 6,000 |
Sep 6, 2023 | 32.50 | 32.50 | 32.10 | 32.30 | 31.66 | 31,000 |
Sep 5, 2023 | 32.30 | 32.50 | 32.20 | 32.50 | 31.85 | 46,000 |
Sep 4, 2023 | 32.50 | 32.50 | 32.20 | 32.30 | 31.66 | 60,000 |
Sep 1, 2023 | 32.45 | 32.55 | 32.40 | 32.50 | 31.85 | 35,000 |
Aug 31, 2023 | 32.55 | 32.60 | 32.30 | 32.40 | 31.76 | 64,000 |
Aug 30, 2023 | 32.65 | 32.75 | 32.55 | 32.75 | 32.10 | 20,000 |
Aug 29, 2023 | 33.35 | 33.35 | 32.55 | 32.55 | 31.90 | 57,000 |
Aug 28, 2023 | 33.55 | 33.55 | 32.10 | 32.50 | 31.85 | 103,000 |
Aug 25, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 32.59 | 1,000 |
Aug 24, 2023 | 32.75 | 32.95 | 32.65 | 32.95 | 32.30 | 12,000 |
Aug 23, 2023 | 32.75 | 32.75 | 32.60 | 32.70 | 32.05 | 8,000 |
Aug 22, 2023 | 32.65 | 32.75 | 32.45 | 32.75 | 32.10 | 9,000 |
Aug 21, 2023 | 32.50 | 32.65 | 32.20 | 32.65 | 32.00 | 17,000 |
Aug 18, 2023 | 32.50 | 32.80 | 32.30 | 32.45 | 31.81 | 62,000 |
Aug 17, 2023 | 32.90 | 32.90 | 32.40 | 32.80 | 32.15 | 35,000 |
Aug 16, 2023 | 32.65 | 33.00 | 32.25 | 33.00 | 32.34 | 31,000 |
Aug 15, 2023 | 32.90 | 33.00 | 32.60 | 32.85 | 32.20 | 75,000 |
Aug 14, 2023 | 33.40 | 33.40 | 32.55 | 32.80 | 32.15 | 92,000 |
Aug 11, 2023 | 33.75 | 33.75 | 33.00 | 33.35 | 32.69 | 163,000 |
Aug 10, 2023 | 33.55 | 33.75 | 33.30 | 33.75 | 33.08 | 41,000 |
Aug 9, 2023 | 33.80 | 33.80 | 33.50 | 33.55 | 32.88 | 77,000 |
Aug 8, 2023 | 33.90 | 33.90 | 33.30 | 33.75 | 33.08 | 132,000 |
Aug 7, 2023 | 34.10 | 34.10 | 33.75 | 33.90 | 33.23 | 10,000 |
Aug 4, 2023 | 33.80 | 34.10 | 33.70 | 34.00 | 33.32 | 56,000 |
Aug 2, 2023 | 34.00 | 34.10 | 33.85 | 33.85 | 33.18 | 27,000 |
Aug 1, 2023 | 33.95 | 34.00 | 33.90 | 34.00 | 33.32 | 8,000 |
Jul 31, 2023 | 34.00 | 34.15 | 33.70 | 33.80 | 33.13 | 58,000 |
Jul 28, 2023 | 34.05 | 34.05 | 33.90 | 33.95 | 33.28 | 78,000 |
Jul 27, 2023 | 34.60 | 34.60 | 34.00 | 34.05 | 33.37 | 89,000 |
Jul 26, 2023 | 34.00 | 34.40 | 33.85 | 34.35 | 33.67 | 113,000 |
Jul 25, 2023 | 34.30 | 34.30 | 33.80 | 34.00 | 33.32 | 38,000 |
Jul 24, 2023 | 34.50 | 34.50 | 33.80 | 33.90 | 33.23 | 34,000 |
Jul 21, 2023 | 34.10 | 34.50 | 33.90 | 34.50 | 33.81 | 25,000 |
Jul 20, 2023 | 34.50 | 34.50 | 34.30 | 34.30 | 33.62 | 26,000 |
Jul 19, 2023 | 34.40 | 34.45 | 34.15 | 34.20 | 33.52 | 24,000 |
Jul 18, 2023 | 33.85 | 34.50 | 33.50 | 34.15 | 33.47 | 155,000 |
Jul 17, 2023 | 34.05 | 34.10 | 33.80 | 33.85 | 33.18 | 82,000 |
Jul 14, 2023 | 34.40 | 34.40 | 34.15 | 34.15 | 33.47 | 55,000 |
Jul 13, 2023 | 34.70 | 34.70 | 34.40 | 34.45 | 33.77 | 27,000 |
Jul 12, 2023 | 34.75 | 34.85 | 34.55 | 34.70 | 34.01 | 17,000 |
Jul 11, 2023 | 34.80 | 34.80 | 34.55 | 34.55 | 33.86 | 10,000 |
Jul 10, 2023 | 34.40 | 34.60 | 34.30 | 34.60 | 33.91 | 31,000 |
Jul 7, 2023 | 34.40 | 35.15 | 34.30 | 34.40 | 33.72 | 18,000 |
Jul 6, 2023 | 34.80 | 34.80 | 34.30 | 34.40 | 33.72 | 50,000 |
Jul 5, 2023 | 34.60 | 34.80 | 34.55 | 34.80 | 34.11 | 15,000 |
Jul 4, 2023 | 34.65 | 34.80 | 34.50 | 34.55 | 33.86 | 45,000 |
Jul 3, 2023 | 34.80 | 35.00 | 34.75 | 34.85 | 34.16 | 19,000 |
Jun 30, 2023 | 34.95 | 34.95 | 34.80 | 34.80 | 34.11 | 9,000 |
Jun 29, 2023 | 34.80 | 34.95 | 34.60 | 34.95 | 34.26 | 13,000 |
Jun 28, 2023 | 34.85 | 34.85 | 34.80 | 34.80 | 34.11 | 7,000 |
Jun 27, 2023 | 35.05 | 35.05 | 34.80 | 34.80 | 34.11 | 18,000 |
Jun 26, 2023 | 34.45 | 36.00 | 34.40 | 35.05 | 34.35 | 47,000 |
Jun 21, 2023 | 34.50 | 34.70 | 34.50 | 34.65 | 33.96 | 17,000 |
Jun 20, 2023 | 34.50 | 34.60 | 34.50 | 34.60 | 33.91 | 11,000 |
Jun 19, 2023 | 34.50 | 34.90 | 34.45 | 34.45 | 33.77 | 20,000 |
Jun 16, 2023 | 34.90 | 35.00 | 34.50 | 34.50 | 33.81 | 27,000 |
Jun 15, 2023 | 34.90 | 34.90 | 34.80 | 34.85 | 34.16 | 26,000 |
Jun 14, 2023 | 34.85 | 35.00 | 34.80 | 34.80 | 34.11 | 28,000 |
Jun 13, 2023 | 34.80 | 34.85 | 34.65 | 34.85 | 34.16 | 27,000 |
Jun 12, 2023 | 34.80 | 34.85 | 34.70 | 34.70 | 34.01 | 18,000 |
Jun 9, 2023 | 34.80 | 34.85 | 34.80 | 34.80 | 34.11 | 6,000 |
Jun 8, 2023 | 34.90 | 34.90 | 34.65 | 34.65 | 33.96 | 50,000 |
Jun 7, 2023 | 34.40 | 35.00 | 34.15 | 34.85 | 34.16 | 62,000 |
Jun 6, 2023 | 34.60 | 34.65 | 34.50 | 34.65 | 33.96 | 32,000 |
Jun 5, 2023 | 34.50 | 34.85 | 34.45 | 34.50 | 33.81 | 105,000 |
Jun 2, 2023 | 34.35 | 34.60 | 34.35 | 34.60 | 33.91 | 44,000 |
Jun 1, 2023 | 34.65 | 34.85 | 34.50 | 34.50 | 33.81 | 53,000 |
May 31, 2023 | 34.95 | 35.00 | 34.20 | 34.55 | 33.86 | 274,000 |
May 30, 2023 | 35.00 | 35.00 | 34.95 | 34.95 | 34.26 | 23,000 |
May 29, 2023 | 34.85 | 35.70 | 34.85 | 35.00 | 34.30 | 60,000 |
May 26, 2023 | 35.10 | 35.10 | 34.85 | 34.85 | 34.16 | 32,000 |
May 25, 2023 | 34.85 | 35.05 | 34.80 | 34.95 | 34.26 | 45,000 |
May 24, 2023 | 34.90 | 35.00 | 34.75 | 34.75 | 34.06 | 74,000 |
May 23, 2023 | 34.40 | 34.90 | 34.40 | 34.90 | 34.21 | 24,000 |
May 22, 2023 | 34.40 | 34.60 | 34.40 | 34.40 | 33.72 | 19,000 |
May 19, 2023 | 34.35 | 34.50 | 34.35 | 34.40 | 33.72 | 26,000 |
May 18, 2023 | 34.70 | 34.70 | 34.35 | 34.40 | 33.72 | 31,000 |
May 17, 2023 | 34.65 | 34.70 | 34.60 | 34.70 | 34.01 | 21,000 |
May 16, 2023 | 34.80 | 34.80 | 34.60 | 34.65 | 33.96 | 19,000 |
May 15, 2023 | 34.90 | 34.90 | 34.55 | 34.60 | 33.91 | 39,000 |
May 12, 2023 | 34.75 | 34.90 | 34.75 | 34.80 | 34.11 | 15,000 |
May 11, 2023 | 34.90 | 34.95 | 34.75 | 34.75 | 34.06 | 32,000 |
May 10, 2023 | 34.60 | 35.00 | 34.35 | 34.85 | 34.16 | 126,000 |
May 9, 2023 | 34.75 | 34.75 | 34.60 | 34.65 | 33.96 | 74,000 |
May 8, 2023 | 34.75 | 34.75 | 34.70 | 34.75 | 34.06 | 43,000 |
May 5, 2023 | 34.70 | 34.80 | 34.10 | 34.75 | 34.06 | 43,000 |
May 4, 2023 | 34.75 | 35.10 | 34.75 | 34.75 | 34.06 | 60,000 |
May 3, 2023 | 34.75 | 34.90 | 34.75 | 34.75 | 34.06 | 33,000 |
May 2, 2023 | 34.70 | 35.00 | 34.60 | 34.75 | 34.06 | 75,000 |
Apr 28, 2023 | 34.85 | 34.85 | 34.45 | 34.70 | 34.01 | 206,000 |
Apr 27, 2023 | 33.60 | 34.45 | 33.55 | 34.20 | 33.52 | 181,000 |
Apr 26, 2023 | 32.35 | 34.50 | 31.70 | 33.55 | 32.88 | 170,000 |
Apr 25, 2023 | 32.55 | 32.55 | 32.35 | 32.35 | 31.71 | 77,000 |
Apr 24, 2023 | 33.10 | 33.10 | 32.50 | 32.50 | 31.85 | 22,000 |
Related Tickers
4535.TWO Fine Blanking & Tool Co., Ltd
33.05
+0.46%
8107.TWO Tayih Kenmos Auto parts Co., Ltd.
15.20
+0.66%
2235.TWO I Yuan Precision Industrial Co., Ltd.
46.95
+0.54%
9951.TWO Macauto Industrial Co., Ltd.
69.90
+0.58%
2109.TW Hwa Fong Rubber Industrial Co., Ltd.
17.30
+1.76%
1525.TW Kian Shen Corporation
68.50
+0.59%
1336.TWO Taihan Precision Technology Co., Ltd.
19.30
+0.52%
1521.TW Ta Yih Industrial Co., Ltd.
37.85
-0.66%
1339.TW Y.C.C. Parts Mfg. Co., Ltd.
70.60
+3.67%
4551.TW Global PMX Co., Ltd.
96.10
+0.84%