Taiwan - Delayed Quote TWD

Thunder Tiger Corp. (8033.TW)

76.50 +0.60 (+0.79%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 75.50 77.40 74.60 76.50 76.50 2,993,614
Apr 24, 2024 77.10 77.10 74.50 75.90 75.90 3,482,591
Apr 23, 2024 73.30 76.40 72.10 74.30 74.30 3,783,004
Apr 22, 2024 78.90 80.00 73.30 73.30 73.30 7,509,488
Apr 19, 2024 80.00 83.80 77.10 79.40 79.40 8,550,196
Apr 18, 2024 78.70 84.00 77.20 80.60 80.60 9,229,239
Apr 17, 2024 79.10 80.70 78.10 79.30 79.30 7,608,887
Apr 16, 2024 83.40 83.80 75.50 81.40 81.40 16,201,860
Apr 15, 2024 77.70 83.40 77.70 83.40 83.40 17,964,184
Apr 12, 2024 74.00 77.40 73.00 75.90 75.90 5,911,980
Apr 11, 2024 77.00 77.00 73.50 73.60 73.60 8,992,553
Apr 10, 2024 80.00 81.20 75.10 77.20 77.20 15,091,995
Apr 9, 2024 70.10 77.00 68.50 77.00 77.00 13,897,154
Apr 8, 2024 72.40 73.90 70.00 70.00 70.00 6,654,837
Apr 3, 2024 70.00 73.00 69.80 73.00 73.00 6,527,836
Apr 2, 2024 72.00 73.40 69.30 73.00 73.00 12,342,606
Apr 1, 2024 67.70 71.60 67.10 71.60 71.60 15,478,946
Mar 29, 2024 66.80 66.90 64.70 65.10 65.10 6,573,000
Mar 28, 2024 64.60 70.00 64.50 68.30 68.30 15,240,268
Mar 27, 2024 58.20 64.20 58.00 64.20 64.20 12,202,375
Mar 26, 2024 59.20 59.20 57.20 58.40 58.40 5,646,350
Mar 25, 2024 59.70 61.00 56.10 60.10 60.10 9,988,312
Mar 22, 2024 51.60 56.10 51.30 56.10 56.10 6,110,004
Mar 21, 2024 51.20 51.30 50.90 51.00 51.00 677,145
Mar 20, 2024 51.90 51.90 51.10 51.10 51.10 465,173
Mar 19, 2024 51.20 51.90 51.20 51.90 51.90 523,436
Mar 18, 2024 50.80 51.20 50.50 51.20 51.20 364,614
Mar 15, 2024 50.70 51.50 50.60 50.80 50.80 405,116
Mar 14, 2024 51.30 51.30 50.60 50.80 50.80 384,231
Mar 13, 2024 51.90 52.00 50.60 50.90 50.90 1,078,989
Mar 12, 2024 52.50 52.50 51.50 52.00 52.00 740,938
Mar 11, 2024 51.60 53.30 51.60 52.50 52.50 1,029,518
Mar 8, 2024 51.50 51.50 50.50 50.60 50.60 1,408,354
Mar 7, 2024 52.00 52.30 51.70 51.70 51.70 940,201
Mar 6, 2024 53.20 53.60 52.50 52.50 52.50 763,910
Mar 5, 2024 52.90 54.40 52.90 53.20 53.20 1,050,562
Mar 4, 2024 53.50 53.50 52.70 52.90 52.90 896,109
Mar 1, 2024 54.00 54.30 53.50 53.50 53.50 793,668
Feb 29, 2024 54.00 54.20 52.90 54.10 54.10 1,287,662
Feb 27, 2024 53.80 54.20 53.20 53.60 53.60 1,657,774
Feb 26, 2024 51.80 53.30 51.60 53.10 53.10 965,543
Feb 23, 2024 52.40 52.70 51.60 51.60 51.60 1,169,166
Feb 22, 2024 52.60 52.90 52.30 52.40 52.40 578,348
Feb 21, 2024 52.60 53.10 52.20 52.60 52.60 494,811
Feb 20, 2024 54.00 54.00 52.20 52.70 52.70 874,545
Feb 19, 2024 54.10 54.60 53.60 53.60 53.60 579,455
Feb 16, 2024 53.00 54.60 53.00 54.10 54.10 1,214,576
Feb 15, 2024 53.10 53.20 52.40 53.00 53.00 860,967
Feb 5, 2024 53.40 53.40 52.30 52.80 52.80 734,021
Feb 2, 2024 52.10 52.90 51.90 51.90 51.90 448,758
Feb 1, 2024 51.30 51.90 51.30 51.80 51.80 355,019
Jan 31, 2024 51.90 52.10 51.30 51.30 51.30 793,439
Jan 30, 2024 52.50 52.70 52.00 52.10 52.10 394,664
Jan 29, 2024 53.00 53.20 52.10 52.40 52.40 489,218
Jan 26, 2024 53.20 53.50 52.00 52.10 52.10 986,046
Jan 25, 2024 53.80 54.00 53.20 53.20 53.20 695,074
Jan 24, 2024 54.40 54.80 53.80 53.80 53.80 591,210
Jan 23, 2024 54.50 54.50 54.00 54.10 54.10 329,361
Jan 22, 2024 54.30 54.90 53.80 54.10 54.10 649,474
Jan 19, 2024 54.20 54.50 53.80 54.00 54.00 597,854
Jan 18, 2024 54.40 55.00 53.50 53.80 53.80 699,182
Jan 17, 2024 55.30 55.60 54.30 54.30 54.30 1,130,797
Jan 16, 2024 56.90 56.90 55.50 55.60 55.60 1,480,117
Jan 15, 2024 59.00 59.90 57.20 57.20 57.20 4,299,431
Jan 12, 2024 56.50 57.60 55.90 57.50 57.50 3,018,758
Jan 11, 2024 56.00 56.00 54.20 55.60 55.60 1,387,600
Jan 10, 2024 56.40 59.60 55.70 57.00 57.00 3,220,766
Jan 9, 2024 56.20 56.20 55.20 55.20 55.20 796,112
Jan 8, 2024 56.60 57.30 55.90 56.10 56.10 1,104,723
Jan 5, 2024 55.10 57.40 55.10 57.30 57.30 1,836,950
Jan 4, 2024 55.60 56.20 55.40 55.40 55.40 622,571
Jan 3, 2024 56.40 56.40 55.40 55.50 55.50 560,157
Jan 2, 2024 56.20 57.30 56.00 56.00 56.00 445,463
Dec 29, 2023 56.80 56.80 56.00 56.40 56.40 477,001
Dec 28, 2023 56.30 56.70 55.90 56.10 56.10 714,854
Dec 27, 2023 57.00 57.00 55.90 56.20 56.20 1,421,192
Dec 26, 2023 58.30 58.40 56.70 57.00 57.00 1,874,605
Dec 25, 2023 55.90 57.70 55.50 57.20 57.20 1,150,244
Dec 22, 2023 56.20 56.50 55.40 55.90 55.90 1,124,168
Dec 21, 2023 56.40 58.30 56.10 56.50 56.50 1,087,180
Dec 20, 2023 55.70 56.30 55.60 55.90 55.90 424,321
Dec 19, 2023 57.00 57.30 55.00 55.60 55.60 805,300
Dec 18, 2023 57.30 57.50 56.50 57.00 57.00 710,653
Dec 15, 2023 57.40 57.80 56.80 57.30 57.30 818,973
Dec 14, 2023 58.00 58.00 56.70 56.80 56.80 746,202
Dec 13, 2023 57.20 58.30 56.50 56.50 56.50 844,340
Dec 12, 2023 57.20 58.80 56.00 57.00 57.00 1,466,257
Dec 11, 2023 57.00 57.00 56.00 56.30 56.30 592,821
Dec 8, 2023 58.10 58.10 57.00 57.20 57.20 592,651
Dec 7, 2023 56.70 58.90 56.60 57.50 57.50 1,421,755
Dec 6, 2023 56.90 57.80 56.50 56.60 56.60 709,180
Dec 5, 2023 57.80 58.10 56.20 56.50 56.50 1,258,207
Dec 4, 2023 56.10 59.20 55.80 57.80 57.80 2,163,972
Dec 1, 2023 56.10 56.80 56.10 56.20 56.20 516,472
Nov 30, 2023 56.10 56.90 56.00 56.00 56.00 583,485
Nov 29, 2023 56.50 57.10 56.30 56.40 56.40 643,789
Nov 28, 2023 56.30 57.00 56.10 56.50 56.50 973,367
Nov 27, 2023 59.40 61.40 57.00 57.00 57.00 3,209,361
Nov 24, 2023 55.40 59.60 55.00 58.80 58.80 4,809,887
Nov 23, 2023 54.90 55.50 54.20 54.30 54.30 526,188
Nov 22, 2023 55.30 55.50 54.50 54.50 54.50 633,301
Nov 21, 2023 56.90 56.90 55.10 55.30 55.30 735,401
Nov 20, 2023 54.80 56.60 54.70 55.90 55.90 1,255,427
Nov 17, 2023 54.40 54.70 54.00 54.50 54.50 559,912
Nov 16, 2023 53.90 54.70 53.90 54.40 54.40 650,793
Nov 15, 2023 54.30 54.60 53.80 53.80 53.80 637,458
Nov 14, 2023 53.10 54.80 53.10 53.60 53.60 438,278
Nov 13, 2023 54.00 55.20 53.20 53.30 53.30 748,722
Nov 10, 2023 55.30 55.30 53.60 53.70 53.70 1,166,666
Nov 9, 2023 56.30 56.40 55.00 55.20 55.20 643,443
Nov 8, 2023 56.40 56.80 55.80 56.20 56.20 377,300
Nov 7, 2023 57.40 57.40 56.00 56.10 56.10 585,982
Nov 6, 2023 56.30 57.80 56.30 57.00 57.00 695,563
Nov 3, 2023 55.80 56.80 55.70 56.30 56.30 811,314
Nov 2, 2023 56.30 56.30 55.20 55.40 55.40 571,301
Nov 1, 2023 57.00 57.00 54.00 54.90 54.90 1,236,452
Oct 31, 2023 57.90 57.90 56.20 56.20 56.20 649,595
Oct 30, 2023 57.20 58.00 57.20 57.40 57.40 435,363
Oct 27, 2023 58.20 58.20 57.20 57.20 57.20 626,322
Oct 26, 2023 57.70 59.30 56.40 58.20 58.20 1,015,716
Oct 25, 2023 58.70 58.70 57.70 57.70 57.70 620,044
Oct 24, 2023 57.40 58.30 56.10 58.20 58.20 735,227
Oct 23, 2023 57.50 58.70 57.30 57.40 57.40 686,209
Oct 20, 2023 58.60 58.60 57.10 57.80 57.80 771,275
Oct 19, 2023 57.20 58.50 56.80 58.50 58.50 706,153
Oct 18, 2023 58.30 59.10 57.50 57.70 57.70 1,141,327
Oct 17, 2023 62.30 62.30 58.50 58.70 58.70 1,807,550
Oct 16, 2023 62.00 63.10 61.50 61.50 61.50 1,422,827
Oct 13, 2023 61.90 62.40 61.00 61.30 61.30 1,123,694
Oct 12, 2023 61.30 62.40 60.70 61.90 61.90 1,980,415
Oct 11, 2023 64.10 64.10 61.70 63.00 63.00 4,334,130
Oct 6, 2023 58.60 58.90 58.00 58.30 58.30 468,103
Oct 5, 2023 58.00 58.60 58.00 58.10 58.10 510,130
Oct 4, 2023 57.60 58.00 57.40 57.70 57.70 510,877
Oct 3, 2023 59.50 59.50 58.30 58.30 58.30 619,319
Oct 2, 2023 60.00 60.00 58.40 59.10 59.10 728,773
Sep 28, 2023 59.60 60.40 58.70 58.70 58.70 751,034
Sep 27, 2023 58.70 60.70 58.20 59.00 59.00 719,603
Sep 26, 2023 60.70 60.70 59.00 59.00 59.00 941,383
Sep 25, 2023 59.30 61.40 58.90 60.70 60.70 1,247,999
Sep 22, 2023 56.00 60.00 56.00 59.60 59.60 1,590,692
Sep 21, 2023 58.20 58.70 57.20 57.20 57.20 1,758,450
Sep 20, 2023 60.20 60.90 58.70 58.90 58.90 1,445,800
Sep 19, 2023 63.00 63.20 59.80 59.80 59.80 2,372,636
Sep 18, 2023 62.00 64.20 61.30 62.20 62.20 2,107,036
Sep 15, 2023 64.40 64.70 61.00 61.50 61.50 4,779,254
Sep 14, 2023 65.40 65.80 63.50 63.80 63.80 2,291,002
Sep 13, 2023 66.30 66.30 63.70 64.20 64.20 2,361,422
Sep 12, 2023 69.00 70.00 65.00 66.00 66.00 4,342,136
Sep 11, 2023 68.90 71.00 67.50 68.00 68.00 8,150,182
Sep 8, 2023 62.70 68.00 62.70 68.00 68.00 5,920,819
Sep 7, 2023 62.50 64.50 62.50 63.00 63.00 1,274,401
Sep 6, 2023 64.00 64.00 62.90 63.10 63.10 1,110,496
Sep 5, 2023 63.50 64.30 63.00 63.70 63.70 1,396,143
Sep 4, 2023 65.00 65.90 63.10 63.60 63.60 2,060,254
Sep 1, 2023 64.60 66.00 64.20 64.60 64.60 2,036,917
Aug 31, 2023 66.00 68.30 65.30 65.30 65.30 3,787,375
Aug 30, 2023 62.80 65.80 62.70 65.80 65.80 3,602,149
Aug 29, 2023 67.50 67.50 61.40 64.50 64.50 6,177,697
Aug 28, 2023 63.90 69.00 63.00 68.20 68.20 10,040,851
Aug 25, 2023 64.00 65.50 61.30 62.90 62.90 9,020,387
Aug 24, 2023 58.00 62.90 56.70 62.90 62.90 8,376,251
Aug 23, 2023 53.30 57.20 53.30 57.20 57.20 4,489,465
Aug 22, 2023 53.50 53.70 51.90 52.00 52.00 1,216,217
Aug 21, 2023 53.10 53.90 52.80 53.20 53.20 849,509
Aug 18, 2023 54.00 54.80 52.50 52.50 52.50 1,249,568
Aug 17, 2023 52.80 54.80 52.20 54.40 54.40 1,139,995
Aug 16, 2023 54.00 54.00 51.90 53.40 53.40 1,758,516
Aug 15, 2023 55.30 56.40 53.90 54.10 54.10 1,282,109
Aug 14, 2023 57.40 57.40 55.30 55.30 55.30 1,106,880
Aug 11, 2023 57.60 58.20 56.00 56.50 56.50 1,533,010
Aug 10, 2023 58.70 60.40 58.00 58.00 58.00 1,124,630
Aug 9, 2023 60.60 60.60 58.80 58.90 58.90 860,400
Aug 8, 2023 59.10 61.10 59.10 59.10 59.10 1,002,970
Aug 7, 2023 60.00 60.60 58.60 59.50 59.50 929,893
Aug 4, 2023 60.00 60.90 58.60 60.00 60.00 986,708
Aug 2, 2023 63.00 63.00 60.20 60.20 60.20 2,419,820
Aug 1, 2023 63.40 65.30 62.40 62.80 62.80 4,128,172
Jul 31, 2023 58.10 62.80 58.10 61.50 61.50 3,415,069
Jul 28, 2023 59.00 59.00 57.80 57.90 57.90 1,224,555
Jul 27, 2023 58.60 59.80 58.50 58.70 58.70 1,279,530
Jul 26, 2023 59.60 60.50 58.20 58.50 58.50 1,671,212
Jul 25, 2023 60.60 60.70 58.40 59.00 59.00 1,913,852
Jul 24, 2023 63.50 63.50 60.00 60.00 60.00 2,823,336
Jul 21, 2023 62.50 64.60 62.00 62.90 62.90 5,023,235
Jul 20, 2023 58.00 62.70 57.70 62.70 62.70 5,091,905
Jul 19, 2023 56.40 57.80 56.00 57.00 57.00 1,922,908
Jul 18, 2023 60.40 60.40 56.50 56.50 56.50 3,958,304
Jul 17, 2023 60.50 61.00 57.60 59.60 59.60 3,196,128
Jul 14, 2023 60.20 61.70 58.70 60.50 60.50 2,483,084
Jul 13, 2023 63.10 63.20 60.00 60.10 60.10 3,442,119
Jul 12, 2023 66.10 66.20 61.60 62.10 62.10 4,945,402
Jul 11, 2023 67.30 67.80 66.00 66.10 66.10 1,901,546
Jul 10, 2023 68.00 68.30 67.10 67.20 67.20 1,058,884
Jul 7, 2023 68.50 68.60 66.20 67.50 67.50 2,288,661
Jul 6, 2023 69.00 71.20 68.70 68.80 68.80 1,507,117
Jul 5, 2023 70.80 71.40 69.60 69.60 69.60 1,960,819
Jul 4, 2023 72.00 72.10 70.00 70.70 70.70 4,408,930
Jul 3, 2023 68.70 71.90 67.50 70.70 70.70 3,359,655
Jun 30, 2023 69.20 69.20 68.00 68.40 68.40 1,188,334
Jun 29, 2023 70.10 70.40 69.00 69.00 69.00 1,365,888
Jun 28, 2023 69.20 71.60 68.50 69.50 69.50 2,748,348
Jun 27, 2023 69.70 71.00 67.50 67.50 67.50 2,771,842
Jun 26, 2023 70.00 71.50 68.80 70.20 70.20 1,800,702
Jun 21, 2023 71.60 72.00 70.10 70.30 70.30 2,442,022
Jun 20, 2023 73.90 73.90 70.70 71.30 71.30 5,286,376
Jun 19, 2023 69.90 75.50 69.90 74.40 74.40 9,681,976
Jun 16, 2023 70.80 72.00 69.70 69.70 69.70 2,950,831
Jun 15, 2023 68.50 72.00 65.50 70.70 70.70 4,829,520
Jun 14, 2023 69.50 70.20 68.00 68.00 68.00 2,827,487
Jun 13, 2023 70.00 70.50 68.80 69.30 69.30 2,260,011
Jun 12, 2023 73.00 73.00 69.20 69.40 69.40 3,490,824
Jun 9, 2023 74.00 74.70 72.20 72.20 72.20 2,953,511
Jun 8, 2023 73.50 75.50 72.20 73.10 73.10 4,844,921
Jun 7, 2023 73.40 75.60 72.50 73.80 73.80 7,272,621
Jun 6, 2023 72.20 74.30 71.10 71.90 71.90 3,202,773
Jun 5, 2023 70.00 75.00 69.20 73.00 73.00 6,613,178
Jun 2, 2023 71.00 71.00 69.00 69.10 69.10 2,937,917
Jun 1, 2023 70.90 71.60 69.80 70.00 70.00 2,398,680
May 31, 2023 70.00 71.70 70.00 70.40 70.40 3,096,181
May 30, 2023 70.00 74.30 70.00 71.80 71.80 8,826,970
May 29, 2023 64.10 69.60 63.50 69.60 69.60 4,665,161
May 26, 2023 65.70 65.70 63.30 63.30 63.30 1,725,051
May 25, 2023 67.00 67.20 65.80 65.80 65.80 733,353
May 24, 2023 67.50 68.10 66.70 66.80 66.80 706,686
May 23, 2023 69.10 69.10 67.50 67.60 67.60 750,192
May 22, 2023 66.00 68.10 66.00 68.10 68.10 1,141,593
May 19, 2023 64.60 65.00 64.00 64.40 64.40 632,232
May 18, 2023 65.40 65.40 63.80 64.00 64.00 961,140
May 17, 2023 62.50 65.90 62.30 65.00 65.00 1,420,790
May 16, 2023 62.90 63.80 62.10 62.90 62.90 1,358,164
May 15, 2023 64.90 64.90 62.30 62.70 62.70 2,000,807
May 12, 2023 68.90 70.00 67.00 68.30 68.30 9,324,350
May 11, 2023 72.00 74.50 68.40 70.00 70.00 13,255,859
May 10, 2023 69.70 73.70 66.70 72.80 72.80 18,058,505
May 9, 2023 77.00 77.60 69.50 69.70 69.70 12,107,755
May 8, 2023 80.20 82.00 77.20 77.20 77.20 20,399,016
May 5, 2023 78.80 78.80 75.00 78.00 78.00 1,536,844
May 4, 2023 80.00 80.00 77.40 78.10 78.10 1,709,412
May 3, 2023 76.50 78.20 76.20 78.20 78.20 1,998,491
May 2, 2023 77.00 77.00 76.30 76.50 76.50 1,779,096
Apr 28, 2023 76.00 76.00 74.40 75.20 75.20 1,761,267
Apr 27, 2023 72.50 74.40 71.90 74.40 74.40 1,905,594
Apr 26, 2023 70.50 71.60 69.00 70.20 70.20 1,034,823
Apr 25, 2023 72.50 74.30 70.00 70.00 70.00 1,821,599

Related Tickers

9914.TW Merida Industry Co., Ltd.
238.00
+0.42%
 
9921.TW Giant Manufacturing Co., Ltd.
222.50
-1.55%
 
8420.TWO Launch Technologies Co., Ltd.
40.20
+0.50%
 
1736.TW Johnson Health Tech .Co., Ltd.
80.60
+2.54%
 
8467.TW Bonny Worldwide Limited
188.00
-3.09%
 
4536.TW Topkey Corporation
198.50
+3.39%
 
1432.TW TRK Corporation
17.65
0.00%
 
8938.TWO Advanced International Multitech Co., Ltd.
75.20
0.00%
 
6670.TW FuSheng Precision Co., Ltd.
264.50
+3.52%
 
8933.TWO Ideal Bike Corporation
10.45
-0.48%