Taiwan - Delayed Quote TWD
Coremax Corporation (4739.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 | 62.90 | 63.00 | 60.30 | 60.90 | 60.90 | 666,101 |
| Oct 25, 2024 | 62.20 | 64.80 | 61.50 | 61.90 | 61.90 | 2,326,471 |
| Oct 24, 2024 | 58.60 | 62.50 | 58.60 | 59.70 | 59.70 | 1,152,192 |
| Oct 23, 2024 | 58.40 | 59.00 | 57.80 | 58.20 | 58.20 | 133,647 |
| Oct 22, 2024 | 58.10 | 58.50 | 57.40 | 57.80 | 57.80 | 55,032 |
| Oct 21, 2024 | 57.50 | 58.30 | 57.30 | 58.10 | 58.10 | 99,778 |
| Oct 18, 2024 | 58.60 | 58.60 | 57.20 | 57.20 | 57.20 | 231,134 |
| Oct 17, 2024 | 57.30 | 58.50 | 57.30 | 58.00 | 58.00 | 102,640 |
| Oct 16, 2024 | 57.70 | 58.10 | 57.20 | 57.30 | 57.30 | 296,322 |
| Oct 15, 2024 | 57.80 | 58.60 | 57.60 | 57.70 | 57.70 | 147,043 |
| Oct 14, 2024 | 57.40 | 57.60 | 57.20 | 57.50 | 57.50 | 58,282 |
| Oct 11, 2024 | 58.50 | 58.50 | 57.40 | 57.40 | 57.40 | 129,090 |
| Oct 9, 2024 | 59.80 | 59.80 | 57.70 | 57.80 | 57.80 | 147,109 |
| Oct 8, 2024 | 59.80 | 59.80 | 58.20 | 58.40 | 58.40 | 132,115 |
| Oct 7, 2024 | 61.40 | 61.40 | 59.40 | 59.60 | 59.60 | 108,544 |
| Oct 4, 2024 | 60.90 | 61.20 | 59.80 | 59.80 | 59.80 | 189,504 |
| Oct 1, 2024 | 60.40 | 61.00 | 59.60 | 60.90 | 60.90 | 91,253 |
| Sep 30, 2024 | 60.90 | 61.80 | 60.30 | 60.40 | 60.40 | 203,214 |
| Sep 27, 2024 | 60.40 | 61.30 | 59.30 | 60.70 | 60.70 | 290,542 |
| Sep 26, 2024 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | 139,100 |
| Sep 25, 2024 | 59.30 | 60.20 | 59.30 | 59.70 | 59.70 | 158,320 |
| Sep 24, 2024 | 59.50 | 59.50 | 58.50 | 58.60 | 58.60 | 80,011 |
| Sep 23, 2024 | 59.10 | 60.20 | 59.10 | 59.30 | 59.30 | 181,365 |
| Sep 20, 2024 | 59.80 | 59.90 | 58.70 | 58.70 | 58.70 | 150,603 |
| Sep 19, 2024 | 58.20 | 59.20 | 58.00 | 59.20 | 59.20 | 99,778 |
| Sep 18, 2024 | 59.20 | 59.80 | 58.00 | 58.00 | 58.00 | 86,447 |
| Sep 16, 2024 | 59.20 | 59.80 | 58.70 | 59.10 | 59.10 | 132,093 |
| Sep 13, 2024 | 57.90 | 58.90 | 57.90 | 58.30 | 58.30 | 105,682 |
| Sep 12, 2024 | 57.00 | 57.90 | 56.40 | 57.90 | 57.90 | 97,215 |
| Sep 11, 2024 | 57.40 | 57.70 | 56.30 | 56.30 | 56.30 | 75,305 |
| Sep 10, 2024 | 58.70 | 58.70 | 56.10 | 56.10 | 56.10 | 205,045 |
| Sep 9, 2024 | 57.00 | 58.70 | 56.80 | 58.70 | 58.70 | 158,096 |
| Sep 6, 2024 | 58.20 | 58.90 | 57.80 | 58.30 | 58.30 | 98,000 |
| Sep 5, 2024 | 59.00 | 59.50 | 58.00 | 58.00 | 58.00 | 98,870 |
| Sep 4, 2024 | 58.40 | 58.80 | 57.00 | 57.70 | 57.70 | 243,072 |
| Sep 3, 2024 | 62.10 | 62.60 | 60.50 | 60.50 | 60.50 | 156,090 |
| Sep 2, 2024 | 63.80 | 63.80 | 61.80 | 61.80 | 61.80 | 134,035 |
| Aug 30, 2024 | 61.80 | 63.60 | 61.60 | 63.00 | 63.00 | 331,582 |
| Aug 29, 2024 | 60.50 | 61.50 | 60.50 | 61.30 | 61.30 | 89,022 |
| Aug 28, 2024 | 60.90 | 61.30 | 60.50 | 60.60 | 60.60 | 82,200 |
| Aug 27, 2024 | 61.10 | 61.10 | 60.50 | 60.90 | 60.90 | 80,055 |
| Aug 26, 2024 | 62.20 | 62.70 | 60.90 | 61.10 | 61.10 | 135,466 |
| Aug 23, 2024 | 61.90 | 61.90 | 60.40 | 61.80 | 61.80 | 167,093 |
| Aug 22, 2024 | 60.90 | 62.90 | 60.30 | 62.10 | 62.10 | 303,406 |
| Aug 21, 2024 | 59.60 | 60.60 | 59.00 | 60.50 | 60.50 | 222,596 |
| Aug 20, 2024 | 59.90 | 60.20 | 59.50 | 59.60 | 59.60 | 143,553 |
| Aug 19, 2024 | 59.30 | 60.20 | 59.00 | 59.20 | 59.20 | 121,010 |
| Aug 16, 2024 | 59.30 | 59.50 | 58.60 | 59.20 | 59.20 | 177,381 |
| Aug 15, 2024 | 58.00 | 59.60 | 57.70 | 58.50 | 58.50 | 236,071 |
| Aug 14, 2024 | 58.00 | 58.90 | 58.00 | 58.10 | 58.10 | 146,432 |
| Aug 13, 2024 | 58.10 | 58.10 | 57.30 | 57.90 | 57.90 | 110,001 |
| Aug 12, 2024 | 57.40 | 58.70 | 57.30 | 58.10 | 58.10 | 236,394 |
| Aug 9, 2024 | 57.20 | 58.20 | 56.50 | 56.80 | 56.80 | 255,399 |
| Aug 8, 2024 | 57.10 | 57.80 | 55.60 | 56.50 | 56.50 | 311,092 |
| Aug 7, 2024 | 52.50 | 58.00 | 52.50 | 57.10 | 57.10 | 413,400 |
| Aug 6, 2024 | 53.70 | 56.50 | 51.00 | 53.80 | 53.80 | 813,555 |
| Aug 5, 2024 | 60.50 | 60.50 | 56.50 | 56.50 | 56.50 | 875,300 |
| Aug 2, 2024 | 64.60 | 64.60 | 62.50 | 62.70 | 62.70 | 292,451 |
| Aug 1, 2024 | 64.60 | 65.70 | 64.60 | 65.70 | 65.70 | 161,190 |
| Jul 31, 2024 | 63.90 | 65.00 | 63.50 | 64.30 | 64.30 | 149,098 |
| Jul 30, 2024 | 63.80 | 64.50 | 62.90 | 64.50 | 64.50 | 299,984 |
| Jul 29, 2024 | 64.20 | 65.60 | 63.40 | 63.50 | 63.50 | 425,001 |
| Jul 26, 2024 | 65.00 | 65.30 | 63.90 | 64.50 | 64.50 | 365,000 |
| Jul 23, 2024 | 67.30 | 67.60 | 66.30 | 66.50 | 66.50 | 220,032 |
| Jul 22, 2024 | 66.70 | 67.60 | 65.00 | 66.00 | 66.00 | 572,304 |
| Jul 19, 2024 | 68.50 | 68.60 | 67.00 | 67.30 | 67.30 | 416,587 |
| Jul 18, 2024 | 70.00 | 70.30 | 68.80 | 68.80 | 68.80 | 371,104 |
| Jul 17, 2024 | 69.80 | 71.20 | 69.50 | 70.60 | 70.60 | 322,122 |
| Jul 16, 2024 | 69.70 | 71.00 | 69.70 | 69.80 | 69.80 | 243,001 |
| Jul 15, 2024 | 70.50 | 70.50 | 69.40 | 69.80 | 69.80 | 334,050 |
| Jul 12, 2024 | 71.00 | 71.70 | 70.50 | 70.70 | 70.70 | 339,274 |
| Jul 11, 2024 | 71.00 | 71.60 | 69.70 | 71.30 | 71.30 | 526,125 |
| Jul 10, 2024 | 71.60 | 71.80 | 70.70 | 70.80 | 70.80 | 352,518 |
| Jul 9, 2024 | 71.10 | 71.60 | 69.40 | 71.00 | 71.00 | 1,279,380 |
| Jul 8, 2024 | 73.80 | 75.10 | 72.90 | 73.00 | 73.00 | 1,123,307 |
| Jul 5, 2024 | 71.50 | 73.40 | 71.00 | 72.90 | 72.90 | 993,058 |
| Jul 4, 2024 | 75.40 | 75.40 | 71.40 | 71.40 | 71.40 | 1,990,873 |
| Jul 3, 2024 | 73.60 | 75.40 | 72.70 | 73.40 | 73.40 | 2,509,247 |
| Jul 2, 2024 | 70.80 | 74.20 | 70.80 | 72.50 | 72.50 | 2,997,222 |
| Jul 1, 2024 | 71.40 | 72.50 | 70.20 | 70.20 | 70.20 | 1,453,472 |
| Jun 28, 2024 | 67.30 | 69.50 | 67.30 | 69.20 | 69.20 | 743,084 |
| Jun 27, 2024 | 67.60 | 71.40 | 67.10 | 67.10 | 67.10 | 2,437,127 |
| Jun 26, 2024 | 67.20 | 67.80 | 66.90 | 66.90 | 66.90 | 171,795 |
| Jun 25, 2024 | 67.00 | 67.30 | 65.20 | 67.20 | 67.20 | 351,306 |
| Jun 24, 2024 | 0.80 Dividend | |||||
| Jun 24, 2024 | 66.80 | 67.40 | 66.00 | 66.00 | 66.00 | 244,044 |
| Jun 21, 2024 | 66.70 | 67.80 | 66.70 | 67.40 | 66.60 | 786,055 |
| Jun 20, 2024 | 65.60 | 66.80 | 65.60 | 66.70 | 65.91 | 339,289 |
| Jun 19, 2024 | 66.20 | 66.40 | 65.50 | 65.60 | 64.82 | 264,146 |
| Jun 18, 2024 | 66.40 | 66.90 | 66.10 | 66.20 | 65.41 | 252,453 |
| Jun 17, 2024 | 67.10 | 67.10 | 66.20 | 66.40 | 65.61 | 226,918 |
| Jun 14, 2024 | 67.00 | 67.90 | 66.60 | 67.10 | 66.30 | 203,553 |
| Jun 13, 2024 | 67.20 | 67.80 | 66.30 | 67.00 | 66.20 | 194,000 |
| Jun 12, 2024 | 66.50 | 66.90 | 66.00 | 66.90 | 66.11 | 194,097 |
| Jun 11, 2024 | 69.70 | 69.70 | 66.50 | 66.50 | 65.71 | 649,302 |
| Jun 7, 2024 | 66.90 | 69.10 | 66.30 | 69.10 | 68.28 | 1,245,537 |
| Jun 6, 2024 | 65.70 | 66.20 | 65.00 | 65.00 | 64.23 | 290,024 |
| Jun 5, 2024 | 67.00 | 67.10 | 65.60 | 65.70 | 64.92 | 285,126 |
| Jun 4, 2024 | 68.00 | 68.20 | 66.10 | 66.80 | 66.01 | 285,163 |
| Jun 3, 2024 | 68.40 | 68.40 | 67.10 | 67.70 | 66.90 | 267,612 |
| May 31, 2024 | 66.90 | 68.40 | 66.80 | 67.80 | 67.00 | 507,575 |
| May 30, 2024 | 67.50 | 67.50 | 66.50 | 66.60 | 65.81 | 305,317 |
| May 29, 2024 | 68.20 | 68.50 | 67.10 | 67.50 | 66.70 | 288,907 |
| May 28, 2024 | 66.60 | 68.30 | 66.60 | 67.90 | 67.09 | 661,389 |
| May 27, 2024 | 65.80 | 66.70 | 65.70 | 66.30 | 65.51 | 255,031 |
| May 24, 2024 | 65.00 | 66.50 | 64.60 | 65.80 | 65.02 | 396,458 |
| May 23, 2024 | 66.60 | 66.60 | 65.00 | 65.00 | 64.23 | 319,187 |
| May 22, 2024 | 67.20 | 68.30 | 66.30 | 66.70 | 65.91 | 412,218 |
| May 21, 2024 | 66.30 | 66.90 | 65.30 | 66.60 | 65.81 | 351,968 |
| May 20, 2024 | 67.30 | 67.80 | 66.10 | 66.30 | 65.51 | 565,439 |
| May 17, 2024 | 66.80 | 67.00 | 66.10 | 66.40 | 65.61 | 587,296 |
| May 16, 2024 | 65.70 | 67.20 | 64.50 | 66.80 | 66.01 | 973,461 |
| May 15, 2024 | 66.40 | 66.60 | 64.10 | 64.50 | 63.73 | 565,552 |
| May 14, 2024 | 64.20 | 65.80 | 64.20 | 65.70 | 64.92 | 952,240 |
| May 13, 2024 | 62.70 | 63.90 | 62.70 | 63.70 | 62.94 | 422,504 |
| May 10, 2024 | 62.20 | 63.00 | 61.90 | 62.70 | 61.96 | 211,058 |
| May 9, 2024 | 62.10 | 62.80 | 62.00 | 62.10 | 61.36 | 160,281 |
| May 8, 2024 | 62.20 | 62.50 | 61.90 | 62.00 | 61.26 | 187,458 |
| May 7, 2024 | 63.30 | 63.70 | 61.80 | 62.20 | 61.46 | 316,100 |
| May 6, 2024 | 62.30 | 64.90 | 61.50 | 63.10 | 62.35 | 1,002,532 |
| May 3, 2024 | 64.70 | 64.70 | 62.00 | 62.30 | 61.56 | 971,324 |
| May 2, 2024 | 65.70 | 65.80 | 63.10 | 64.60 | 63.83 | 2,856,104 |
| Apr 30, 2024 | 60.90 | 65.20 | 60.50 | 65.20 | 64.43 | 1,805,991 |
| Apr 29, 2024 | 58.30 | 59.30 | 58.30 | 59.30 | 58.60 | 293,128 |
| Apr 26, 2024 | 58.70 | 58.90 | 58.10 | 58.20 | 57.51 | 359,979 |
| Apr 25, 2024 | 60.40 | 60.50 | 58.60 | 58.60 | 57.90 | 218,331 |
| Apr 24, 2024 | 60.30 | 60.30 | 59.20 | 59.60 | 58.89 | 132,112 |
| Apr 23, 2024 | 59.60 | 59.80 | 58.90 | 59.40 | 58.69 | 140,131 |
| Apr 22, 2024 | 58.70 | 60.40 | 58.70 | 59.20 | 58.50 | 253,914 |
| Apr 19, 2024 | 61.10 | 61.10 | 58.00 | 58.30 | 57.61 | 739,387 |
| Apr 18, 2024 | 61.00 | 61.60 | 60.90 | 61.20 | 60.47 | 160,122 |
| Apr 17, 2024 | 60.00 | 61.40 | 60.00 | 60.80 | 60.08 | 292,898 |
| Apr 16, 2024 | 60.50 | 60.70 | 59.40 | 59.40 | 58.69 | 545,506 |
| Apr 15, 2024 | 62.80 | 62.80 | 61.10 | 61.10 | 60.37 | 445,344 |
| Apr 12, 2024 | 63.80 | 63.80 | 63.00 | 63.20 | 62.45 | 228,032 |
| Apr 11, 2024 | 64.90 | 64.90 | 63.60 | 63.70 | 62.94 | 184,051 |
| Apr 10, 2024 | 64.00 | 65.30 | 64.00 | 64.90 | 64.13 | 303,592 |
| Apr 9, 2024 | 64.00 | 64.30 | 63.60 | 63.70 | 62.94 | 156,101 |
| Apr 8, 2024 | 64.90 | 64.90 | 63.20 | 63.30 | 62.55 | 225,135 |
| Apr 3, 2024 | 64.90 | 65.20 | 63.70 | 64.90 | 64.13 | 321,762 |
| Apr 2, 2024 | 63.70 | 65.30 | 63.10 | 64.90 | 64.13 | 434,790 |
| Apr 1, 2024 | 62.90 | 63.70 | 62.90 | 63.40 | 62.65 | 208,661 |
| Mar 29, 2024 | 64.00 | 64.00 | 63.00 | 63.10 | 62.35 | 155,000 |
| Mar 28, 2024 | 63.70 | 65.50 | 63.70 | 64.00 | 63.24 | 247,685 |
| Mar 27, 2024 | 63.30 | 64.20 | 63.30 | 63.60 | 62.85 | 237,710 |
| Mar 26, 2024 | 64.90 | 66.00 | 63.10 | 63.30 | 62.55 | 292,580 |
| Mar 25, 2024 | 64.80 | 64.90 | 64.20 | 64.60 | 63.83 | 148,636 |
| Mar 22, 2024 | 64.60 | 64.70 | 63.60 | 64.70 | 63.93 | 242,462 |
| Mar 21, 2024 | 63.70 | 64.20 | 63.00 | 64.00 | 63.24 | 255,017 |
| Mar 20, 2024 | 63.60 | 63.60 | 62.40 | 63.30 | 62.55 | 256,708 |
| Mar 19, 2024 | 63.90 | 64.00 | 62.80 | 63.30 | 62.55 | 322,557 |
| Mar 18, 2024 | 63.50 | 63.50 | 60.30 | 62.80 | 62.05 | 573,125 |
| Mar 15, 2024 | 64.90 | 64.90 | 63.40 | 63.40 | 62.65 | 274,009 |
| Mar 14, 2024 | 64.90 | 65.60 | 64.30 | 64.90 | 64.13 | 189,536 |
| Mar 13, 2024 | 66.60 | 66.70 | 64.50 | 64.90 | 64.13 | 390,133 |
| Mar 12, 2024 | 64.70 | 66.30 | 64.70 | 66.30 | 65.51 | 361,351 |
| Mar 11, 2024 | 63.40 | 64.60 | 63.20 | 64.40 | 63.64 | 360,231 |
| Mar 8, 2024 | 65.00 | 65.50 | 63.20 | 63.40 | 62.65 | 737,990 |
| Mar 7, 2024 | 66.50 | 66.50 | 65.00 | 65.20 | 64.43 | 785,647 |
| Mar 6, 2024 | 67.10 | 67.70 | 66.60 | 66.60 | 65.81 | 309,827 |
| Mar 5, 2024 | 67.40 | 68.10 | 67.00 | 67.00 | 66.20 | 275,274 |
| Mar 4, 2024 | 67.30 | 68.00 | 67.30 | 67.40 | 66.60 | 360,886 |
| Mar 1, 2024 | 67.90 | 68.30 | 67.10 | 67.30 | 66.50 | 336,293 |
| Feb 29, 2024 | 68.70 | 68.70 | 67.70 | 67.90 | 67.09 | 287,085 |
| Feb 27, 2024 | 69.90 | 71.00 | 68.70 | 68.70 | 67.88 | 330,124 |
| Feb 26, 2024 | 67.50 | 70.40 | 67.50 | 69.90 | 69.07 | 416,344 |
| Feb 23, 2024 | 70.20 | 70.20 | 68.00 | 68.10 | 67.29 | 549,108 |
| Feb 22, 2024 | 71.70 | 71.70 | 70.00 | 70.00 | 69.17 | 222,164 |
| Feb 21, 2024 | 70.50 | 71.80 | 70.30 | 71.00 | 70.16 | 315,130 |
| Feb 20, 2024 | 71.50 | 71.50 | 70.20 | 70.70 | 69.86 | 266,004 |
| Feb 19, 2024 | 69.90 | 72.00 | 69.90 | 71.40 | 70.55 | 552,633 |
| Feb 16, 2024 | 66.30 | 69.50 | 66.30 | 69.50 | 68.68 | 653,106 |
| Feb 15, 2024 | 68.00 | 68.00 | 66.00 | 66.40 | 65.61 | 710,095 |
| Feb 5, 2024 | 68.40 | 68.40 | 67.60 | 68.20 | 67.39 | 445,097 |
| Feb 2, 2024 | 69.30 | 69.80 | 68.60 | 68.60 | 67.79 | 309,562 |
| Feb 1, 2024 | 69.60 | 69.60 | 69.10 | 69.20 | 68.38 | 175,284 |
| Jan 31, 2024 | 71.10 | 71.10 | 69.30 | 69.30 | 68.48 | 405,268 |
| Jan 30, 2024 | 70.90 | 71.10 | 70.00 | 70.10 | 69.27 | 186,166 |
| Jan 29, 2024 | 69.90 | 70.90 | 69.50 | 70.60 | 69.76 | 254,323 |
| Jan 26, 2024 | 69.20 | 70.10 | 69.20 | 69.90 | 69.07 | 176,266 |
| Jan 25, 2024 | 70.60 | 70.60 | 69.20 | 69.80 | 68.97 | 292,148 |
| Jan 24, 2024 | 70.50 | 71.10 | 70.50 | 70.50 | 69.66 | 184,233 |
| Jan 23, 2024 | 70.10 | 70.70 | 70.10 | 70.60 | 69.76 | 209,421 |
| Jan 22, 2024 | 69.20 | 70.40 | 69.20 | 70.00 | 69.17 | 300,239 |
| Jan 19, 2024 | 70.50 | 71.00 | 69.10 | 69.10 | 68.28 | 659,121 |
| Jan 18, 2024 | 71.00 | 71.70 | 70.00 | 70.30 | 69.47 | 424,640 |
| Jan 17, 2024 | 73.00 | 73.20 | 71.60 | 71.60 | 70.75 | 500,592 |
| Jan 16, 2024 | 74.50 | 74.50 | 73.00 | 73.10 | 72.23 | 213,002 |
| Jan 15, 2024 | 73.70 | 74.40 | 73.70 | 74.20 | 73.32 | 118,138 |
| Jan 12, 2024 | 74.00 | 74.00 | 73.20 | 73.40 | 72.53 | 215,400 |
| Jan 11, 2024 | 73.50 | 74.20 | 73.20 | 73.60 | 72.73 | 221,364 |
| Jan 10, 2024 | 74.50 | 76.30 | 73.50 | 73.50 | 72.63 | 387,200 |
| Jan 9, 2024 | 74.90 | 74.90 | 73.40 | 73.80 | 72.92 | 320,168 |
| Jan 8, 2024 | 74.60 | 75.50 | 74.20 | 74.20 | 73.32 | 129,000 |
| Jan 5, 2024 | 74.90 | 75.60 | 74.60 | 74.60 | 73.71 | 234,452 |
| Jan 4, 2024 | 76.20 | 76.70 | 74.80 | 74.80 | 73.91 | 367,037 |
| Jan 3, 2024 | 77.20 | 77.20 | 76.00 | 76.00 | 75.10 | 348,003 |
| Jan 2, 2024 | 78.30 | 78.90 | 77.10 | 77.10 | 76.18 | 238,457 |
| Dec 29, 2023 | 78.70 | 78.80 | 77.60 | 78.20 | 77.27 | 298,498 |
| Dec 28, 2023 | 78.00 | 78.70 | 77.70 | 78.70 | 77.77 | 362,407 |
| Dec 27, 2023 | 77.60 | 78.10 | 77.30 | 77.90 | 76.98 | 222,755 |
| Dec 26, 2023 | 77.70 | 79.40 | 77.30 | 77.30 | 76.38 | 292,074 |
| Dec 25, 2023 | 78.30 | 78.80 | 76.90 | 77.10 | 76.18 | 282,469 |
| Dec 22, 2023 | 78.00 | 78.70 | 77.70 | 78.10 | 77.17 | 197,036 |
| Dec 21, 2023 | 77.50 | 78.70 | 77.20 | 77.90 | 76.98 | 172,751 |
| Dec 20, 2023 | 77.20 | 78.00 | 77.10 | 77.80 | 76.88 | 230,008 |
| Dec 19, 2023 | 78.20 | 78.50 | 76.80 | 76.80 | 75.89 | 468,457 |
| Dec 18, 2023 | 79.50 | 79.70 | 78.10 | 78.10 | 77.17 | 376,639 |
| Dec 15, 2023 | 79.40 | 80.80 | 79.20 | 79.50 | 78.56 | 877,602 |
| Dec 14, 2023 | 78.00 | 79.20 | 78.00 | 78.90 | 77.96 | 438,436 |
| Dec 13, 2023 | 78.50 | 78.50 | 77.60 | 77.60 | 76.68 | 391,650 |
| Dec 12, 2023 | 78.60 | 79.80 | 78.10 | 78.10 | 77.17 | 379,197 |
| Dec 11, 2023 | 79.10 | 80.00 | 78.60 | 78.60 | 77.67 | 297,731 |
| Dec 8, 2023 | 79.70 | 80.30 | 79.00 | 79.00 | 78.06 | 426,030 |
| Dec 7, 2023 | 80.50 | 81.30 | 78.90 | 78.90 | 77.96 | 729,929 |
| Dec 6, 2023 | 81.40 | 81.80 | 80.50 | 80.50 | 79.54 | 905,639 |
| Dec 5, 2023 | 81.30 | 85.00 | 80.30 | 81.20 | 80.24 | 2,947,426 |
| Dec 4, 2023 | 82.80 | 83.00 | 81.40 | 81.40 | 80.43 | 1,033,810 |
| Dec 1, 2023 | 84.00 | 87.00 | 82.20 | 82.80 | 81.82 | 5,190,053 |
| Nov 30, 2023 | 80.40 | 85.60 | 80.20 | 84.00 | 83.00 | 5,559,998 |
| Nov 29, 2023 | 79.00 | 79.50 | 78.60 | 78.80 | 77.86 | 285,309 |
| Nov 28, 2023 | 78.10 | 79.20 | 77.70 | 79.00 | 78.06 | 363,638 |
| Nov 27, 2023 | 78.80 | 79.10 | 77.70 | 77.70 | 76.78 | 321,182 |
| Nov 24, 2023 | 79.10 | 79.70 | 78.30 | 78.80 | 77.86 | 398,274 |
| Nov 23, 2023 | 79.00 | 80.50 | 78.90 | 79.10 | 78.16 | 939,874 |
| Nov 22, 2023 | 77.30 | 79.20 | 77.30 | 78.80 | 77.86 | 701,186 |
| Nov 21, 2023 | 78.60 | 79.20 | 77.60 | 77.90 | 76.98 | 559,843 |
| Nov 20, 2023 | 76.90 | 79.40 | 76.90 | 78.60 | 77.67 | 873,939 |
| Nov 17, 2023 | 78.00 | 78.00 | 76.90 | 77.10 | 76.18 | 357,510 |
| Nov 16, 2023 | 76.80 | 77.50 | 76.00 | 77.10 | 76.18 | 344,843 |
| Nov 15, 2023 | 74.90 | 78.20 | 74.90 | 76.60 | 75.69 | 1,077,450 |
| Nov 14, 2023 | 74.40 | 74.60 | 74.10 | 74.40 | 73.52 | 156,236 |
| Nov 13, 2023 | 75.60 | 75.60 | 73.90 | 74.00 | 73.12 | 386,747 |
| Nov 10, 2023 | 76.10 | 76.20 | 75.10 | 75.20 | 74.31 | 417,538 |
| Nov 9, 2023 | 77.30 | 77.30 | 76.00 | 76.60 | 75.69 | 330,176 |
| Nov 8, 2023 | 78.00 | 78.20 | 77.10 | 77.30 | 76.38 | 281,129 |
| Nov 7, 2023 | 77.50 | 78.00 | 76.50 | 77.90 | 76.98 | 398,909 |
| Nov 6, 2023 | 77.30 | 78.60 | 76.00 | 77.50 | 76.58 | 948,303 |
| Nov 3, 2023 | 74.40 | 75.90 | 73.80 | 75.80 | 74.90 | 668,584 |
| Nov 2, 2023 | 73.00 | 73.60 | 72.80 | 73.40 | 72.53 | 224,939 |
| Nov 1, 2023 | 72.00 | 72.80 | 71.80 | 72.40 | 71.54 | 249,004 |
| Oct 31, 2023 | 73.00 | 73.60 | 71.50 | 71.60 | 70.75 | 436,261 |
| Oct 30, 2023 | 73.90 | 74.40 | 72.40 | 72.70 | 71.84 | 483,167 |
Related Tickers
4721.TWO Mechema Chemicals International Corp.
72.10
-0.28%
4755.TW San Fu Chemical Co., Ltd.
129.00
-3.01%
6509.TWO Taiwan Hopax Chemicals Manufacturing Co., Ltd.
44.60
+2.65%
5234.TW Daxin Materials Corporation
232.00
-3.93%
6151.TWO Ginar Technology Co.,Ltd.
61.00
-1.61%
4716.TWO Daily Polymer Corp.
30.20
-6.07%
1711.TW Everlight Chemical Industrial Corporation
24.85
-1.58%
3430.TWO Chitec Technology Co., Ltd.
75.70
-7.68%
4722.TW Qualipoly Chemical Corp.
44.40
-0.34%
5452.TWO UNIC Technology Corp.
38.00
-1.94%