Taiwan - Delayed Quote TWD
Tze Shin International Co., Ltd. (2611.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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 23.00 | 23.30 | 22.85 | 23.25 | 23.25 | 637,443 |
| Oct 25, 2024 | 23.05 | 23.10 | 22.80 | 22.80 | 22.80 | 536,900 |
| Oct 24, 2024 | 22.90 | 23.15 | 22.80 | 22.95 | 22.95 | 477,360 |
| Oct 23, 2024 | 23.05 | 23.15 | 22.90 | 22.90 | 22.90 | 355,001 |
| Oct 22, 2024 | 23.20 | 23.30 | 23.00 | 23.00 | 23.00 | 451,156 |
| Oct 21, 2024 | 23.30 | 23.30 | 23.05 | 23.20 | 23.20 | 267,501 |
| Oct 18, 2024 | 23.25 | 23.30 | 23.10 | 23.15 | 23.15 | 304,433 |
| Oct 17, 2024 | 23.15 | 23.45 | 23.10 | 23.25 | 23.25 | 427,300 |
| Oct 16, 2024 | 23.25 | 23.35 | 23.05 | 23.10 | 23.10 | 438,438 |
| Oct 15, 2024 | 23.35 | 23.60 | 23.15 | 23.25 | 23.25 | 368,153 |
| Oct 14, 2024 | 23.00 | 23.30 | 22.90 | 23.15 | 23.15 | 450,200 |
| Oct 11, 2024 | 23.10 | 23.15 | 22.90 | 22.90 | 22.90 | 376,200 |
| Oct 9, 2024 | 23.25 | 23.45 | 23.00 | 23.00 | 23.00 | 704,500 |
| Oct 8, 2024 | 23.55 | 23.60 | 23.15 | 23.25 | 23.25 | 631,100 |
| Oct 7, 2024 | 23.70 | 23.70 | 23.45 | 23.55 | 23.55 | 444,702 |
| Oct 4, 2024 | 24.05 | 24.05 | 23.40 | 23.70 | 23.70 | 1,158,200 |
| Oct 1, 2024 | 24.25 | 24.55 | 24.20 | 24.25 | 24.25 | 647,608 |
| Sep 30, 2024 | 25.20 | 25.25 | 24.10 | 24.10 | 24.10 | 1,914,918 |
| Sep 27, 2024 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 2,427,713 |
| Sep 26, 2024 | 24.60 | 24.85 | 24.15 | 24.15 | 24.15 | 1,382,469 |
| Sep 25, 2024 | 24.60 | 24.65 | 24.25 | 24.45 | 24.45 | 1,181,426 |
| Sep 24, 2024 | 23.65 | 25.05 | 23.60 | 24.25 | 24.25 | 3,079,451 |
| Sep 23, 2024 | 23.70 | 23.80 | 23.65 | 23.70 | 23.70 | 247,146 |
| Sep 20, 2024 | 23.70 | 23.80 | 23.40 | 23.65 | 23.65 | 438,403 |
| Sep 19, 2024 | 23.70 | 23.80 | 23.50 | 23.60 | 23.60 | 366,432 |
| Sep 18, 2024 | 23.65 | 23.90 | 23.50 | 23.55 | 23.55 | 398,400 |
| Sep 16, 2024 | 23.50 | 23.75 | 23.50 | 23.65 | 23.65 | 362,200 |
| Sep 13, 2024 | 23.35 | 23.55 | 23.25 | 23.50 | 23.50 | 315,272 |
| Sep 12, 2024 | 23.20 | 23.30 | 23.10 | 23.30 | 23.30 | 409,201 |
| Sep 11, 2024 | 23.15 | 23.30 | 22.80 | 23.05 | 23.05 | 474,117 |
| Sep 10, 2024 | 23.20 | 23.35 | 22.95 | 23.10 | 23.10 | 572,109 |
| Sep 9, 2024 | 22.55 | 23.20 | 22.55 | 23.20 | 23.20 | 426,016 |
| Sep 6, 2024 | 23.20 | 23.35 | 22.95 | 23.35 | 23.35 | 286,273 |
| Sep 5, 2024 | 23.35 | 23.50 | 23.00 | 23.00 | 23.00 | 469,150 |
| Sep 4, 2024 | 23.25 | 23.30 | 22.40 | 22.95 | 22.95 | 1,095,000 |
| Sep 3, 2024 | 24.20 | 24.30 | 24.00 | 24.00 | 24.00 | 387,781 |
| Sep 2, 2024 | 24.50 | 24.50 | 24.10 | 24.20 | 24.20 | 512,518 |
| Aug 30, 2024 | 24.50 | 24.50 | 24.30 | 24.35 | 24.35 | 317,846 |
| Aug 29, 2024 | 24.25 | 24.30 | 24.15 | 24.25 | 24.25 | 269,350 |
| Aug 28, 2024 | 24.50 | 24.50 | 24.25 | 24.30 | 24.30 | 319,456 |
| Aug 27, 2024 | 24.40 | 24.50 | 24.15 | 24.40 | 24.40 | 430,321 |
| Aug 26, 2024 | 24.30 | 24.95 | 24.30 | 24.40 | 24.40 | 806,209 |
| Aug 23, 2024 | 24.25 | 24.35 | 23.90 | 24.30 | 24.30 | 701,482 |
| Aug 22, 2024 | 24.35 | 24.40 | 24.10 | 24.20 | 24.20 | 348,728 |
| Aug 21, 2024 | 24.45 | 24.45 | 24.10 | 24.40 | 24.40 | 476,232 |
| Aug 20, 2024 | 24.55 | 24.60 | 24.30 | 24.40 | 24.40 | 923,100 |
| Aug 19, 2024 | 24.80 | 24.85 | 24.40 | 24.40 | 24.40 | 841,600 |
| Aug 16, 2024 | 25.10 | 25.20 | 24.80 | 24.80 | 24.80 | 857,033 |
| Aug 15, 2024 | 25.00 | 25.15 | 24.75 | 24.95 | 24.95 | 702,150 |
| Aug 14, 2024 | 25.30 | 25.50 | 24.70 | 24.80 | 24.80 | 2,190,099 |
| Aug 13, 2024 | 26.10 | 26.10 | 25.35 | 25.60 | 25.60 | 630,308 |
| Aug 12, 2024 | 25.25 | 25.75 | 25.10 | 25.65 | 25.65 | 863,527 |
| Aug 9, 2024 | 25.05 | 25.35 | 24.90 | 25.00 | 25.00 | 1,076,223 |
| Aug 8, 2024 | 25.25 | 25.25 | 24.70 | 24.80 | 24.80 | 725,926 |
| Aug 7, 2024 | 24.30 | 25.60 | 24.20 | 25.45 | 25.45 | 1,457,036 |
| Aug 6, 2024 | 24.75 | 25.30 | 23.15 | 23.90 | 23.90 | 2,112,964 |
| Aug 5, 2024 | 26.10 | 26.10 | 24.15 | 24.40 | 24.40 | 2,325,905 |
| Aug 2, 2024 | 26.60 | 27.15 | 26.55 | 26.75 | 26.75 | 1,029,377 |
| Aug 1, 2024 | 26.75 | 28.05 | 26.55 | 27.20 | 27.20 | 3,977,760 |
| Jul 31, 2024 | 26.00 | 26.50 | 25.80 | 26.50 | 26.50 | 771,320 |
| Jul 30, 2024 | 25.50 | 26.05 | 25.25 | 26.00 | 26.00 | 864,400 |
| Jul 29, 2024 | 25.90 | 25.90 | 25.25 | 25.45 | 25.45 | 796,064 |
| Jul 26, 2024 | 25.50 | 25.80 | 25.20 | 25.70 | 25.70 | 1,108,876 |
| Jul 23, 2024 | 26.30 | 26.35 | 25.95 | 26.00 | 26.00 | 693,450 |
| Jul 22, 2024 | 26.50 | 26.50 | 25.35 | 25.90 | 25.90 | 1,719,396 |
| Jul 19, 2024 | 27.10 | 27.10 | 26.45 | 26.65 | 26.65 | 1,710,815 |
| Jul 18, 2024 | 27.05 | 27.25 | 26.75 | 27.10 | 27.10 | 1,173,900 |
| Jul 17, 2024 | 27.25 | 27.45 | 27.00 | 27.05 | 27.05 | 1,256,210 |
| Jul 16, 2024 | 27.20 | 27.40 | 27.05 | 27.20 | 27.20 | 890,702 |
| Jul 15, 2024 | 27.40 | 27.40 | 26.90 | 27.10 | 27.10 | 1,278,300 |
| Jul 12, 2024 | 27.15 | 27.40 | 27.05 | 27.35 | 27.35 | 1,221,999 |
| Jul 11, 2024 | 27.55 | 27.55 | 26.90 | 27.25 | 27.25 | 1,960,095 |
| Jul 10, 2024 | 26.75 | 27.50 | 26.75 | 27.20 | 27.20 | 2,798,935 |
| Jul 9, 2024 | 27.40 | 27.60 | 26.50 | 26.50 | 26.50 | 4,674,574 |
| Jul 8, 2024 | 28.35 | 28.40 | 27.00 | 27.25 | 27.25 | 6,776,840 |
| Jul 5, 2024 | 29.15 | 29.30 | 28.60 | 28.75 | 28.75 | 3,139,780 |
| Jul 4, 2024 | 29.65 | 29.65 | 29.15 | 29.15 | 29.15 | 2,379,508 |
| Jul 3, 2024 | 29.65 | 30.10 | 29.50 | 29.60 | 29.60 | 1,638,160 |
| Jul 2, 2024 | 2.30 Dividend | |||||
| Jul 2, 2024 | 29.50 | 30.10 | 29.25 | 29.50 | 29.50 | 5,603,708 |
| Jul 1, 2024 | 33.00 | 33.40 | 32.85 | 33.00 | 30.70 | 5,826,945 |
| Jun 28, 2024 | 32.85 | 33.10 | 32.50 | 32.90 | 30.61 | 3,286,113 |
| Jun 27, 2024 | 33.40 | 33.55 | 32.80 | 32.90 | 30.61 | 3,799,303 |
| Jun 26, 2024 | 33.85 | 34.00 | 33.30 | 33.40 | 31.07 | 2,289,766 |
| Jun 25, 2024 | 33.55 | 34.05 | 33.00 | 33.85 | 31.49 | 2,652,439 |
| Jun 24, 2024 | 34.50 | 34.50 | 33.10 | 33.25 | 30.93 | 5,444,876 |
| Jun 21, 2024 | 34.75 | 35.20 | 34.50 | 34.55 | 32.14 | 4,012,112 |
| Jun 20, 2024 | 34.05 | 35.20 | 34.00 | 34.65 | 32.24 | 6,254,528 |
| Jun 19, 2024 | 33.80 | 34.45 | 33.65 | 34.15 | 31.77 | 3,941,069 |
| Jun 18, 2024 | 33.75 | 33.90 | 33.50 | 33.85 | 31.49 | 2,594,326 |
| Jun 17, 2024 | 34.50 | 34.70 | 33.50 | 33.60 | 31.26 | 4,361,389 |
| Jun 14, 2024 | 32.75 | 34.90 | 32.75 | 34.15 | 31.77 | 9,976,793 |
| Jun 13, 2024 | 32.35 | 32.85 | 32.25 | 32.75 | 30.47 | 3,385,021 |
| Jun 12, 2024 | 32.05 | 32.95 | 31.50 | 32.35 | 30.10 | 5,779,920 |
| Jun 11, 2024 | 33.50 | 34.15 | 32.00 | 32.20 | 29.96 | 8,442,987 |
| Jun 7, 2024 | 33.85 | 33.85 | 32.75 | 33.70 | 31.35 | 6,420,165 |
| Jun 6, 2024 | 34.85 | 35.85 | 32.70 | 33.45 | 31.12 | 23,403,678 |
| Jun 5, 2024 | 32.00 | 35.00 | 32.00 | 34.20 | 31.82 | 24,442,455 |
| Jun 4, 2024 | 32.25 | 32.30 | 31.55 | 32.00 | 29.77 | 3,567,901 |
| Jun 3, 2024 | 32.00 | 32.40 | 31.50 | 32.25 | 30.00 | 5,363,788 |
| May 31, 2024 | 31.70 | 32.30 | 31.25 | 31.55 | 29.35 | 6,523,995 |
| May 30, 2024 | 31.80 | 32.35 | 31.25 | 31.25 | 29.07 | 5,453,739 |
| May 29, 2024 | 32.20 | 32.80 | 31.60 | 31.75 | 29.54 | 9,409,710 |
| May 28, 2024 | 32.20 | 33.10 | 31.30 | 32.20 | 29.96 | 15,511,164 |
| May 27, 2024 | 31.45 | 31.90 | 31.10 | 31.60 | 29.40 | 10,156,511 |
| May 24, 2024 | 30.00 | 31.50 | 29.95 | 30.85 | 28.70 | 9,544,399 |
| May 23, 2024 | 30.30 | 30.80 | 30.00 | 30.10 | 28.00 | 6,680,662 |
| May 22, 2024 | 29.65 | 30.40 | 29.65 | 30.40 | 28.28 | 4,300,211 |
| May 21, 2024 | 30.20 | 30.25 | 29.60 | 29.70 | 27.63 | 5,120,192 |
| May 20, 2024 | 31.80 | 31.80 | 30.30 | 30.35 | 28.23 | 7,475,139 |
| May 17, 2024 | 31.00 | 31.20 | 30.00 | 31.20 | 29.03 | 13,066,723 |
| May 16, 2024 | 30.45 | 30.65 | 29.85 | 30.65 | 28.51 | 11,246,717 |
| May 15, 2024 | 29.80 | 30.00 | 29.25 | 29.75 | 27.68 | 14,152,565 |
| May 14, 2024 | 28.70 | 29.40 | 28.20 | 28.70 | 26.70 | 8,084,595 |
| May 13, 2024 | 29.85 | 30.30 | 28.60 | 28.70 | 26.70 | 16,158,622 |
| May 10, 2024 | 28.75 | 29.75 | 28.30 | 29.05 | 27.03 | 13,325,642 |
| May 9, 2024 | 28.60 | 28.95 | 28.15 | 28.40 | 26.42 | 5,651,840 |
| May 8, 2024 | 29.15 | 30.30 | 28.35 | 28.40 | 26.42 | 16,692,255 |
| May 7, 2024 | 28.85 | 29.15 | 28.20 | 28.65 | 26.65 | 6,113,442 |
| May 6, 2024 | 29.10 | 29.10 | 28.25 | 28.50 | 26.51 | 5,624,614 |
| May 3, 2024 | 29.55 | 29.65 | 28.65 | 28.90 | 26.89 | 9,482,241 |
| May 2, 2024 | 29.80 | 31.85 | 28.75 | 29.70 | 27.63 | 23,704,006 |
| Apr 30, 2024 | 31.50 | 32.40 | 28.50 | 29.75 | 27.68 | 33,347,943 |
| Apr 29, 2024 | 29.45 | 30.40 | 29.20 | 30.40 | 28.28 | 9,402,399 |
| Apr 26, 2024 | 25.35 | 27.65 | 25.20 | 27.65 | 25.72 | 22,494,748 |
| Apr 25, 2024 | 25.25 | 25.60 | 24.75 | 25.15 | 23.40 | 3,813,100 |
| Apr 24, 2024 | 24.95 | 25.20 | 24.70 | 25.15 | 23.40 | 3,719,277 |
| Apr 23, 2024 | 24.60 | 25.00 | 24.25 | 24.70 | 22.98 | 2,972,993 |
| Apr 22, 2024 | 24.95 | 25.60 | 24.35 | 24.50 | 22.79 | 7,265,974 |
| Apr 19, 2024 | 24.75 | 25.10 | 24.00 | 24.60 | 22.89 | 5,258,601 |
| Apr 18, 2024 | 24.65 | 25.15 | 24.50 | 24.70 | 22.98 | 4,587,061 |
| Apr 17, 2024 | 23.30 | 25.10 | 23.30 | 24.60 | 22.89 | 7,989,088 |
| Apr 16, 2024 | 23.60 | 23.65 | 23.10 | 23.20 | 21.58 | 2,762,229 |
| Apr 15, 2024 | 23.75 | 24.10 | 23.65 | 23.70 | 22.05 | 2,492,651 |
| Apr 12, 2024 | 23.65 | 24.05 | 23.20 | 23.90 | 22.23 | 3,952,063 |
| Apr 11, 2024 | 23.70 | 23.90 | 23.50 | 23.60 | 21.96 | 1,809,133 |
| Apr 10, 2024 | 24.05 | 24.15 | 23.70 | 23.70 | 22.05 | 2,189,427 |
| Apr 9, 2024 | 24.10 | 24.45 | 23.90 | 24.00 | 22.33 | 3,575,483 |
| Apr 8, 2024 | 23.60 | 24.15 | 23.60 | 24.10 | 22.42 | 3,140,812 |
| Apr 3, 2024 | 23.60 | 23.85 | 23.55 | 23.60 | 21.96 | 1,554,798 |
| Apr 2, 2024 | 23.55 | 23.95 | 23.45 | 23.70 | 22.05 | 2,068,702 |
| Apr 1, 2024 | 23.30 | 23.85 | 23.30 | 23.65 | 22.00 | 1,795,650 |
| Mar 29, 2024 | 23.95 | 24.00 | 23.40 | 23.60 | 21.96 | 1,252,000 |
| Mar 28, 2024 | 23.45 | 23.90 | 23.45 | 23.70 | 22.05 | 2,350,104 |
| Mar 27, 2024 | 23.35 | 23.55 | 23.20 | 23.35 | 21.72 | 2,556,010 |
| Mar 26, 2024 | 23.80 | 23.80 | 23.05 | 23.20 | 21.58 | 6,167,652 |
| Mar 25, 2024 | 24.30 | 24.50 | 23.80 | 23.80 | 22.14 | 5,005,559 |
| Mar 22, 2024 | 24.65 | 24.65 | 23.55 | 24.20 | 22.51 | 6,907,954 |
| Mar 21, 2024 | 24.95 | 25.10 | 24.30 | 24.35 | 22.65 | 7,578,705 |
| Mar 20, 2024 | 25.10 | 25.10 | 24.20 | 24.70 | 22.98 | 8,388,532 |
| Mar 19, 2024 | 25.00 | 25.70 | 24.10 | 24.75 | 23.02 | 18,715,321 |
| Mar 18, 2024 | 24.70 | 25.35 | 23.70 | 24.35 | 22.65 | 22,346,303 |
| Mar 15, 2024 | 24.90 | 24.95 | 22.80 | 24.50 | 22.79 | 30,076,591 |
| Mar 14, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.12 | 4,317,941 |
| Mar 13, 2024 | 19.50 | 21.20 | 19.50 | 20.65 | 19.21 | 12,079,592 |
| Mar 12, 2024 | 19.65 | 19.95 | 19.10 | 19.65 | 18.28 | 6,636,314 |
| Mar 11, 2024 | 19.30 | 19.45 | 18.35 | 19.40 | 18.05 | 7,594,140 |
| Mar 8, 2024 | 17.85 | 18.95 | 17.75 | 18.55 | 17.26 | 8,667,778 |
| Mar 7, 2024 | 17.75 | 17.85 | 17.50 | 17.70 | 16.47 | 1,637,125 |
| Mar 6, 2024 | 17.80 | 18.00 | 17.60 | 17.65 | 16.42 | 1,696,385 |
| Mar 5, 2024 | 17.65 | 18.00 | 17.65 | 17.80 | 16.56 | 2,618,074 |
| Mar 4, 2024 | 17.55 | 17.80 | 17.15 | 17.45 | 16.23 | 1,453,628 |
| Mar 1, 2024 | 17.90 | 17.90 | 17.40 | 17.50 | 16.28 | 1,018,120 |
| Feb 29, 2024 | 17.55 | 17.95 | 17.55 | 17.65 | 16.42 | 2,598,500 |
| Feb 27, 2024 | 17.45 | 17.60 | 16.95 | 17.30 | 16.09 | 1,601,900 |
| Feb 26, 2024 | 17.30 | 17.55 | 17.30 | 17.40 | 16.19 | 1,065,898 |
| Feb 23, 2024 | 17.65 | 17.70 | 17.30 | 17.30 | 16.09 | 1,542,983 |
| Feb 22, 2024 | 17.65 | 17.85 | 17.25 | 17.50 | 16.28 | 2,647,484 |
| Feb 21, 2024 | 17.10 | 17.90 | 17.10 | 17.50 | 16.28 | 5,292,078 |
| Feb 20, 2024 | 16.70 | 17.05 | 16.55 | 16.85 | 15.68 | 2,120,223 |
| Feb 19, 2024 | 16.05 | 16.60 | 16.00 | 16.55 | 15.40 | 1,443,212 |
| Feb 16, 2024 | 15.85 | 16.10 | 15.80 | 16.05 | 14.93 | 848,999 |
| Feb 15, 2024 | 15.90 | 16.10 | 15.65 | 15.90 | 14.79 | 1,290,594 |
| Feb 5, 2024 | 16.15 | 16.15 | 15.75 | 15.75 | 14.65 | 1,346,073 |
| Feb 2, 2024 | 16.60 | 16.60 | 16.05 | 16.05 | 14.93 | 1,962,601 |
| Feb 1, 2024 | 16.25 | 16.60 | 16.25 | 16.55 | 15.40 | 888,393 |
| Jan 31, 2024 | 16.30 | 16.40 | 16.20 | 16.30 | 15.16 | 540,837 |
| Jan 30, 2024 | 16.65 | 16.65 | 16.25 | 16.25 | 15.12 | 1,259,634 |
| Jan 29, 2024 | 16.60 | 16.75 | 16.35 | 16.60 | 15.44 | 558,905 |
| Jan 26, 2024 | 16.55 | 16.80 | 16.40 | 16.50 | 15.35 | 1,001,300 |
| Jan 25, 2024 | 16.80 | 16.90 | 16.55 | 16.55 | 15.40 | 838,190 |
| Jan 24, 2024 | 16.60 | 16.95 | 16.50 | 16.70 | 15.54 | 924,713 |
| Jan 23, 2024 | 16.65 | 16.90 | 16.50 | 16.55 | 15.40 | 744,777 |
| Jan 22, 2024 | 16.70 | 16.80 | 16.35 | 16.55 | 15.40 | 1,653,243 |
| Jan 19, 2024 | 17.20 | 17.20 | 16.60 | 16.70 | 15.54 | 1,526,596 |
| Jan 18, 2024 | 17.05 | 17.15 | 16.75 | 16.95 | 15.77 | 1,395,100 |
| Jan 17, 2024 | 17.25 | 17.50 | 16.85 | 16.85 | 15.68 | 1,539,462 |
| Jan 16, 2024 | 17.70 | 17.70 | 17.05 | 17.25 | 16.05 | 1,997,334 |
| Jan 15, 2024 | 17.55 | 17.85 | 17.25 | 17.60 | 16.37 | 1,829,019 |
| Jan 12, 2024 | 17.45 | 18.05 | 17.45 | 17.50 | 16.28 | 4,265,804 |
| Jan 11, 2024 | 17.45 | 17.75 | 17.15 | 17.40 | 16.19 | 2,750,000 |
| Jan 10, 2024 | 17.35 | 17.35 | 16.75 | 17.15 | 15.95 | 2,680,842 |
| Jan 9, 2024 | 17.60 | 17.60 | 16.80 | 17.40 | 16.19 | 4,310,239 |
| Jan 8, 2024 | 18.45 | 18.50 | 17.50 | 17.65 | 16.42 | 7,398,751 |
| Jan 5, 2024 | 19.15 | 19.65 | 18.00 | 18.35 | 17.07 | 32,051,810 |
| Jan 4, 2024 | 16.95 | 18.50 | 16.90 | 18.50 | 17.21 | 16,171,910 |
| Jan 3, 2024 | 16.85 | 17.10 | 16.60 | 16.85 | 15.68 | 1,936,100 |
| Jan 2, 2024 | 17.00 | 17.40 | 16.70 | 16.70 | 15.54 | 2,494,319 |
| Dec 29, 2023 | 16.70 | 16.90 | 16.55 | 16.60 | 15.44 | 864,401 |
| Dec 28, 2023 | 16.75 | 16.80 | 16.15 | 16.60 | 15.44 | 2,044,700 |
| Dec 27, 2023 | 16.75 | 17.10 | 16.60 | 16.60 | 15.44 | 2,026,200 |
| Dec 26, 2023 | 16.20 | 16.65 | 16.20 | 16.60 | 15.44 | 1,383,826 |
| Dec 25, 2023 | 17.10 | 17.10 | 16.15 | 16.20 | 15.07 | 3,707,101 |
| Dec 22, 2023 | 17.00 | 17.35 | 16.55 | 17.10 | 15.91 | 4,596,317 |
| Dec 21, 2023 | 16.60 | 17.45 | 16.30 | 17.10 | 15.91 | 5,536,430 |
| Dec 20, 2023 | 16.40 | 16.75 | 16.25 | 16.70 | 15.54 | 1,962,522 |
| Dec 19, 2023 | 16.70 | 16.70 | 16.05 | 16.30 | 15.16 | 2,994,257 |
| Dec 18, 2023 | 16.55 | 17.50 | 16.30 | 16.65 | 15.49 | 6,229,801 |
| Dec 15, 2023 | 16.50 | 16.70 | 16.35 | 16.35 | 15.21 | 1,619,530 |
| Dec 14, 2023 | 16.75 | 16.80 | 16.25 | 16.30 | 15.16 | 2,761,502 |
| Dec 13, 2023 | 16.95 | 17.15 | 16.70 | 16.70 | 15.54 | 3,037,079 |
| Dec 12, 2023 | 17.15 | 17.20 | 16.70 | 16.75 | 15.58 | 3,025,342 |
| Dec 11, 2023 | 17.20 | 17.55 | 16.80 | 16.90 | 15.72 | 3,385,007 |
| Dec 8, 2023 | 16.70 | 17.70 | 16.70 | 17.20 | 16.00 | 6,799,374 |
| Dec 7, 2023 | 17.65 | 17.80 | 16.75 | 16.85 | 15.68 | 7,679,131 |
| Dec 6, 2023 | 17.00 | 18.45 | 16.90 | 18.00 | 16.75 | 23,535,805 |
| Dec 5, 2023 | 17.70 | 17.75 | 17.15 | 17.75 | 16.51 | 14,908,874 |
| Dec 4, 2023 | 15.15 | 16.15 | 15.00 | 16.15 | 15.02 | 7,392,999 |
| Dec 1, 2023 | 14.25 | 14.90 | 14.25 | 14.70 | 13.68 | 3,206,331 |
| Nov 30, 2023 | 14.15 | 14.35 | 14.15 | 14.15 | 13.16 | 890,600 |
| Nov 29, 2023 | 14.25 | 14.25 | 14.00 | 14.15 | 13.16 | 908,508 |
| Nov 28, 2023 | 13.95 | 14.65 | 13.95 | 14.15 | 13.16 | 1,628,807 |
| Nov 27, 2023 | 14.35 | 14.40 | 13.90 | 13.90 | 12.93 | 1,048,140 |
| Nov 24, 2023 | 13.85 | 14.00 | 13.80 | 14.00 | 13.02 | 1,223,151 |
| Nov 23, 2023 | 13.70 | 13.90 | 13.65 | 13.80 | 12.84 | 958,172 |
| Nov 22, 2023 | 13.70 | 13.80 | 13.55 | 13.55 | 12.61 | 362,701 |
| Nov 21, 2023 | 13.85 | 13.85 | 13.60 | 13.65 | 12.70 | 603,585 |
| Nov 20, 2023 | 14.00 | 14.00 | 13.60 | 13.70 | 12.75 | 532,134 |
| Nov 17, 2023 | 13.80 | 14.00 | 13.80 | 13.90 | 12.93 | 1,189,979 |
| Nov 16, 2023 | 13.70 | 13.80 | 13.55 | 13.75 | 12.79 | 1,093,205 |
| Nov 15, 2023 | 13.70 | 13.80 | 13.55 | 13.55 | 12.61 | 1,161,844 |
| Nov 14, 2023 | 13.45 | 13.70 | 13.40 | 13.60 | 12.65 | 1,779,380 |
| Nov 13, 2023 | 13.40 | 13.55 | 13.15 | 13.25 | 12.33 | 2,292,324 |
| Nov 10, 2023 | 12.70 | 12.85 | 12.70 | 12.75 | 11.86 | 321,179 |
| Nov 9, 2023 | 12.60 | 12.85 | 12.60 | 12.70 | 11.81 | 322,356 |
| Nov 8, 2023 | 12.70 | 12.70 | 12.55 | 12.60 | 11.72 | 310,853 |
| Nov 7, 2023 | 12.60 | 12.75 | 12.60 | 12.65 | 11.77 | 322,150 |
| Nov 6, 2023 | 12.40 | 12.70 | 12.40 | 12.60 | 11.72 | 593,200 |
| Nov 3, 2023 | 12.30 | 12.45 | 12.20 | 12.40 | 11.54 | 285,217 |
| Nov 2, 2023 | 12.25 | 12.30 | 12.20 | 12.25 | 11.40 | 181,201 |
| Nov 1, 2023 | 12.25 | 12.30 | 12.15 | 12.20 | 11.35 | 351,726 |
| Oct 31, 2023 | 12.30 | 12.35 | 12.15 | 12.25 | 11.40 | 365,844 |
| Oct 30, 2023 | 12.25 | 12.35 | 12.20 | 12.30 | 11.44 | 114,303 |
Related Tickers
2613.TW China Container Terminal Corporation
31.20
+1.79%
2617.TW Taiwan Navigation Co., Ltd.
31.75
+0.16%
2607.TW Evergreen International Storage & Transport Corporation
30.90
+1.64%
2605.TW Sincere Navigation Corporation
26.35
-0.75%
5608.TW Shih Wei Navigation Co., Ltd.
17.90
+0.56%
2641.TWO Franbo Lines Corp.
18.80
0.00%
2606.TW U-Ming Marine Transport Corporation
55.20
-0.36%
2637.TW Wisdom Marine Lines Co., Limited (Cayman)
74.60
-1.19%
8367.TW Chien Shing Harbour Service Company Limited
50.00
+0.10%
2615.TW Wan Hai Lines Ltd.
88.60
+1.96%