Taiwan - Delayed Quote TWD

Reward Wool Industry Corporation (1423.TW)

35.25

+0.70

+(2.03%)

At close: 1:30:34 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	34.60	35.25	34.50	35.25	35.25	13,097
May 12, 2025	34.10	36.80	34.10	34.55	34.55	32,001
May 9, 2025	34.10	34.45	33.75	34.15	34.15	23,000
May 8, 2025	33.50	34.80	33.10	34.40	34.40	35,234
May 7, 2025	32.60	34.20	32.60	33.50	33.50	67,060
May 6, 2025	32.60	32.60	32.60	32.60	32.60	2,000
May 5, 2025	33.00	33.00	32.55	32.60	32.60	18,000
May 2, 2025	32.75	33.00	32.70	32.80	32.80	21,720
Apr 30, 2025	32.55	32.80	32.50	32.80	32.80	56,008
Apr 29, 2025	32.90	32.90	32.25	32.40	32.40	36,000
Apr 28, 2025	32.40	32.50	32.40	32.50	32.50	5,001
Apr 25, 2025	32.55	32.55	32.25	32.50	32.50	29,000
Apr 24, 2025	32.30	32.65	32.15	32.65	32.65	4,234
Apr 23, 2025	32.20	32.80	32.15	32.80	32.80	11,001
Apr 22, 2025	32.60	32.80	32.50	32.80	32.80	12,001
Apr 21, 2025	32.75	32.75	32.50	32.55	32.55	26,711
Apr 18, 2025	32.10	34.75	32.10	32.75	32.75	33,000
Apr 17, 2025	32.40	32.40	32.40	32.40	32.40	3,227
Apr 16, 2025	32.15	33.20	32.15	32.40	32.40	16,002
Apr 15, 2025	32.30	32.85	32.25	32.85	32.85	25,001
Apr 14, 2025	32.30	32.60	32.00	32.10	32.10	91,002
Apr 11, 2025	32.65	32.70	32.45	32.60	32.60	25,305
Apr 10, 2025	34.25	34.25	32.60	32.65	32.65	72,002
Apr 9, 2025	32.00	32.60	31.90	32.60	32.60	60,011
Apr 8, 2025	33.25	33.30	32.00	33.30	33.30	57,144
Apr 7, 2025	33.25	33.30	33.25	33.25	33.25	93,002
Apr 2, 2025	36.60	36.90	36.60	36.90	36.90	9,001
Apr 1, 2025	36.60	36.70	36.60	36.70	36.70	23,198
Mar 31, 2025	36.80	37.00	36.80	37.00	37.00	43,004
Mar 28, 2025	36.55	37.10	36.55	36.85	36.85	7,304
Mar 27, 2025	37.05	37.05	36.95	36.95	36.95	5,000
Mar 26, 2025	36.75	36.75	36.75	36.75	36.75	3,002
Mar 25, 2025	36.70	36.70	36.70	36.70	36.70	3,001
Mar 24, 2025	37.00	37.00	36.95	37.00	37.00	25,009
Mar 21, 2025	37.15	37.15	36.90	36.95	36.95	62,546
Mar 20, 2025	37.15	37.25	37.15	37.15	37.15	9,002
Mar 19, 2025	37.20	37.40	37.15	37.15	37.15	32,001
Mar 18, 2025	37.30	37.70	37.10	37.60	37.60	45,178
Mar 17, 2025	37.65	37.75	37.05	37.30	37.30	44,599
Mar 14, 2025	37.50	37.95	36.90	37.00	37.00	36,002
Mar 13, 2025	37.00	37.05	36.90	36.95	36.95	51,003
Mar 12, 2025	37.00	37.00	37.00	37.00	37.00	1,267
Mar 11, 2025	36.40	37.00	36.40	37.00	37.00	15,665
Mar 10, 2025	36.10	36.75	36.10	36.65	36.65	5,005
Mar 7, 2025	36.75	36.80	36.70	36.80	36.80	9,282
Mar 6, 2025	37.50	37.50	37.00	37.00	37.00	5,027
Mar 5, 2025	36.90	36.90	36.90	36.90	36.90	4,005
Mar 4, 2025	37.65	37.65	37.40	37.40	37.40	2,568
Mar 3, 2025	36.70	37.80	36.70	36.90	36.90	6,086
Feb 27, 2025	36.80	36.80	36.70	36.70	36.70	6,292
Feb 26, 2025	36.80	36.85	36.50	36.80	36.80	14,050
Feb 25, 2025	37.15	37.15	36.85	36.85	36.85	9,006
Feb 24, 2025	38.00	38.00	37.45	37.45	37.45	7,079
Feb 21, 2025	36.70	36.70	36.70	36.70	36.70	-
Feb 20, 2025	37.00	37.00	36.70	36.70	36.70	4,005
Feb 19, 2025	36.50	36.75	36.45	36.75	36.75	28,618
Feb 18, 2025	36.40	36.75	36.40	36.65	36.65	7,282
Feb 17, 2025	37.00	37.05	36.85	36.85	36.85	22,006
Feb 14, 2025	37.10	37.25	36.95	37.10	37.10	36,002
Feb 13, 2025	36.85	37.10	36.80	37.05	37.05	30,282
Feb 12, 2025	36.75	36.85	36.50	36.85	36.85	10,003
Feb 11, 2025	36.95	36.95	36.50	36.75	36.75	15,009
Feb 10, 2025	37.50	37.50	36.90	36.95	36.95	11,006
Feb 7, 2025	36.85	37.20	36.85	36.95	36.95	15,005
Feb 6, 2025	37.30	37.30	37.30	37.30	37.30	-
Feb 5, 2025	37.50	37.50	36.45	37.30	37.30	5,002
Feb 4, 2025	37.50	39.05	36.40	36.40	36.40	18,576
Feb 3, 2025	36.20	36.80	36.20	36.80	36.80	19,649
Jan 22, 2025	37.70	37.75	36.75	36.95	36.95	30,164
Jan 21, 2025	36.65	37.80	36.65	37.80	37.80	5,020
Jan 20, 2025	36.50	36.65	36.40	36.65	36.65	15,001
Jan 17, 2025	36.65	36.95	36.65	36.65	36.65	40,690
Jan 16, 2025	38.00	38.00	36.55	36.55	36.55	60,192
Jan 15, 2025	36.50	36.60	36.50	36.60	36.60	14,000
Jan 14, 2025	36.60	36.60	36.55	36.55	36.55	79,001
Jan 13, 2025	36.85	36.85	36.25	36.55	36.55	83,018
Jan 10, 2025	36.85	37.00	36.60	36.85	36.85	32,932
Jan 9, 2025	36.90	36.90	36.80	36.85	36.85	149,576
Jan 8, 2025	36.75	37.20	36.75	36.90	36.90	31,750
Jan 7, 2025	36.90	37.00	36.90	36.95	36.95	95,175
Jan 6, 2025	36.45	37.20	36.45	37.10	37.10	111,073
Jan 3, 2025	37.00	37.10	36.85	36.95	36.95	50,002
Jan 2, 2025	36.80	37.00	36.60	36.80	36.80	59,019
Dec 31, 2024	36.45	37.25	36.45	36.80	36.80	86,000
Dec 30, 2024	36.85	37.10	36.80	37.05	37.05	36,005
Dec 27, 2024	37.00	37.00	36.90	36.90	36.90	4,576
Dec 26, 2024	36.25	37.10	36.25	36.95	36.95	18,126
Dec 25, 2024	36.40	36.95	36.25	36.65	36.65	37,600
Dec 24, 2024	36.60	36.65	36.60	36.65	36.65	32,000
Dec 23, 2024	36.40	36.85	36.40	36.50	36.50	13,771
Dec 20, 2024	36.15	36.55	36.15	36.40	36.40	96,400
Dec 19, 2024	36.40	36.85	36.40	36.65	36.65	38,145
Dec 18, 2024	37.05	37.05	37.05	37.05	37.05	-
Dec 17, 2024	37.05	37.05	37.05	37.05	37.05	2,135
Dec 16, 2024	37.35	37.60	36.30	36.95	36.95	117,007
Dec 13, 2024	37.60	39.20	37.20	39.20	39.20	93,449
Dec 12, 2024	37.95	37.95	37.10	37.15	37.15	31,230
Dec 11, 2024	37.00	37.75	37.00	37.50	37.50	14,546
Dec 10, 2024	37.00	39.85	36.95	36.95	36.95	32,000
Dec 9, 2024	37.00	37.15	36.70	37.00	37.00	26,564
Dec 6, 2024	37.55	37.55	37.55	37.55	37.55	-
Dec 5, 2024	36.80	37.55	36.70	37.55	37.55	31,602
Dec 4, 2024	36.90	36.90	36.50	36.60	36.60	36,009
Dec 3, 2024	36.70	37.05	36.70	37.00	37.00	41,576
Dec 2, 2024	36.85	36.85	36.60	36.70	36.70	56,000
Nov 29, 2024	36.35	37.20	36.10	36.85	36.85	20,001
Nov 28, 2024	38.00	38.00	36.80	37.15	37.15	63,272
Nov 27, 2024	37.00	37.25	36.80	36.90	36.90	62,728
Nov 26, 2024	37.15	37.20	36.65	36.85	36.85	39,000
Nov 25, 2024	37.30	37.85	36.75	37.20	37.20	42,277
Nov 22, 2024	36.90	38.00	36.90	37.65	37.65	26,320
Nov 21, 2024	37.30	37.55	36.60	36.90	36.90	59,000
Nov 20, 2024	37.60	37.60	37.60	37.60	37.60	28,070
Nov 19, 2024	38.15	38.15	37.60	38.05	38.05	7,037
Nov 18, 2024	37.85	37.95	37.85	37.95	37.95	10,460
Nov 15, 2024	37.75	38.05	37.60	38.05	38.05	42,442
Nov 14, 2024	38.15	38.35	37.60	37.75	37.75	27,001
Nov 13, 2024	37.70	38.00	37.50	37.75	37.75	54,121
Nov 12, 2024	37.60	38.30	37.60	37.95	37.95	40,000
Nov 11, 2024	38.00	38.25	37.85	38.00	38.00	101,851
Nov 8, 2024	38.80	38.80	38.00	38.30	38.30	122,577
Nov 7, 2024	38.85	39.10	38.80	38.85	38.85	12,000
Nov 6, 2024	39.10	39.10	38.80	38.80	38.80	20,000
Nov 5, 2024	38.95	39.15	38.90	38.90	38.90	45,063
Nov 4, 2024	38.90	39.35	38.90	38.95	38.95	115,311
Nov 1, 2024	39.30	39.85	39.00	39.00	39.00	85,030
Oct 30, 2024	39.50	39.50	39.50	39.50	39.50	2,001
Oct 29, 2024	39.35	39.70	39.35	39.50	39.50	27,002
Oct 28, 2024	39.95	39.95	39.30	39.40	39.40	42,032
Oct 25, 2024	40.00	40.00	39.70	39.70	39.70	8,036
Oct 24, 2024	39.90	40.05	39.85	39.85	39.85	19,730
Oct 23, 2024	40.20	40.20	39.85	39.90	39.90	18,285
Oct 22, 2024	39.95	39.95	39.95	39.95	39.95	-
Oct 21, 2024	41.70	41.70	39.95	39.95	39.95	23,117
Oct 18, 2024	40.50	40.50	39.80	39.95	39.95	35,057
Oct 17, 2024	40.00	40.50	39.80	39.85	39.85	43,561
Oct 16, 2024	39.70	40.25	39.50	40.00	40.00	111,000
Oct 15, 2024	41.75	41.75	40.25	40.30	40.30	180,566
Oct 14, 2024	43.10	43.10	41.60	41.60	41.60	140,000
Oct 11, 2024	43.60	43.80	43.00	43.10	43.10	163,426
Oct 9, 2024	43.80	43.80	42.00	43.65	43.65	311,211
Oct 8, 2024	44.50	45.15	44.50	45.00	45.00	157,011
Oct 7, 2024	44.80	45.00	44.55	45.00	45.00	120,000
Oct 4, 2024	44.90	44.90	43.70	44.80	44.80	252,280
Oct 1, 2024	45.40	45.40	44.95	45.00	45.00	71,867
Sep 30, 2024	45.20	46.35	45.20	45.30	45.30	129,003
Sep 27, 2024	45.40	45.40	45.05	45.20	45.20	235,351
Sep 26, 2024	44.95	45.05	44.85	45.00	45.00	156,749
Sep 25, 2024	45.00	45.30	44.80	44.85	44.85	214,576
Sep 24, 2024	45.00	45.30	44.80	44.80	44.80	844,293
Sep 23, 2024	45.30	45.40	44.70	45.00	45.00	55,288
Sep 20, 2024	45.15	45.15	44.60	44.95	44.95	86,005
Sep 19, 2024	45.10	45.10	44.20	44.90	44.90	72,000
Sep 18, 2024	44.90	45.05	44.60	44.60	44.60	37,479
Sep 16, 2024	44.90	45.00	44.60	45.00	45.00	31,277
Sep 13, 2024	44.90	44.90	44.65	44.65	44.65	56,023
Sep 12, 2024	44.70	44.95	44.70	44.90	44.90	157,408
Sep 11, 2024	44.40	45.00	44.20	44.55	44.55	79,426
Sep 10, 2024	44.05	44.60	44.05	44.40	44.40	19,001
Sep 9, 2024	43.95	44.45	43.70	44.45	44.45	43,624
Sep 6, 2024	44.65	45.00	44.50	44.50	44.50	88,197
Sep 5, 2024	44.20	44.80	44.20	44.70	44.70	113,034
Sep 4, 2024	44.80	44.90	42.90	43.95	43.95	76,002
Sep 3, 2024	45.50	46.80	44.75	45.05	45.05	118,053
Sep 2, 2024	44.80	45.30	44.55	44.90	44.90	164,446
Aug 30, 2024	44.65	44.70	44.10	44.70	44.70	137,818
Aug 29, 2024	44.00	44.35	43.95	44.00	44.00	25,218
Aug 28, 2024	44.10	44.10	43.85	43.90	43.90	38,547
Aug 27, 2024	44.10	44.10	43.90	43.95	43.95	36,192
Aug 26, 2024	44.30	44.55	44.30	44.55	44.55	10,200
Aug 23, 2024	44.25	44.35	43.65	44.35	44.35	100,058
Aug 22, 2024	44.45	44.45	44.30	44.35	44.35	15,437
Aug 21, 2024	44.45	44.45	44.10	44.45	44.45	41,448
Aug 20, 2024	44.35	44.65	44.20	44.25	44.25	37,000
Aug 19, 2024	44.85	44.85	44.30	44.30	44.30	41,002
Aug 16, 2024	44.15	44.80	44.10	44.55	44.55	108,244
Aug 15, 2024	43.75	44.80	43.75	44.30	44.30	96,146
Aug 14, 2024	44.75	44.75	43.65	44.00	44.00	62,397
Aug 13, 2024	43.50	43.95	43.45	43.50	43.50	23,001
Aug 12, 2024	43.30	44.00	43.30	43.35	43.35	87,160
Aug 9, 2024	41.00	43.55	40.80	43.20	43.20	188,123
Aug 8, 2024	41.10	41.10	40.70	41.00	41.00	73,597
Aug 7, 2024	41.40	41.95	41.10	41.10	41.10	79,325
Aug 6, 2024	41.30	41.55	40.35	40.95	40.95	151,000
Aug 5, 2024	42.25	42.50	40.90	41.30	41.30	293,666
Aug 2, 2024	43.85	44.20	43.35	44.20	44.20	53,000
Aug 1, 2024	44.30	44.35	43.85	44.10	44.10	51,050
Jul 31, 2024	43.25	44.30	43.25	44.30	44.30	144,010
Jul 30, 2024	42.50	43.25	42.00	43.15	43.15	243,000
Jul 29, 2024	42.85	42.90	42.45	42.75	42.75	35,509
Jul 26, 2024	42.75	43.55	42.20	42.80	42.80	235,054
Jul 23, 2024	42.50	43.00	42.40	42.80	42.80	130,000
Jul 22, 2024	43.05	43.05	42.00	42.25	42.25	172,075
Jul 19, 2024	43.10	43.60	42.95	43.55	43.55	239,200
Jul 18, 2024	43.10	43.75	43.10	43.55	43.55	45,576
Jul 17, 2024	44.25	44.35	43.75	43.80	43.80	99,844
Jul 16, 2024	44.60	44.75	43.50	44.10	44.10	205,781
Jul 15, 2024	44.80	45.00	44.50	44.75	44.75	88,444
Jul 12, 2024	44.50	45.00	44.50	44.80	44.80	61,456
Jul 11, 2024	0.6 Dividend
Jul 11, 2024	44.85	46.00	43.05	44.70	44.70	151,990
Jul 10, 2024	45.85	45.90	45.35	45.35	44.75	442,990
Jul 9, 2024	45.60	46.10	45.35	45.35	44.75	436,141
Jul 8, 2024	46.85	46.85	45.10	45.40	44.80	252,001
Jul 5, 2024	45.85	46.40	44.95	45.50	44.90	241,123
Jul 4, 2024	45.05	45.80	45.05	45.50	44.90	291,662
Jul 3, 2024	44.75	45.20	44.70	45.05	44.45	116,079
Jul 2, 2024	45.25	45.40	44.75	44.85	44.26	225,815
Jul 1, 2024	45.15	46.60	45.15	45.20	44.60	321,174
Jun 28, 2024	44.60	45.35	44.40	45.00	44.40	144,486
Jun 27, 2024	44.30	45.00	43.10	44.95	44.36	355,503
Jun 26, 2024	41.85	45.85	41.85	44.40	43.81	3,138,050
Jun 25, 2024	42.25	43.25	41.50	41.70	41.15	155,055
Jun 24, 2024	45.85	45.90	40.40	42.00	41.44	674,629
Jun 21, 2024	40.25	43.45	40.25	42.50	41.94	837,167
Jun 20, 2024	40.25	40.30	39.95	40.25	39.72	88,560
Jun 19, 2024	40.10	40.35	39.75	39.90	39.37	200,462
Jun 18, 2024	40.20	40.40	39.90	40.10	39.57	88,671
Jun 17, 2024	39.85	40.35	39.80	40.15	39.62	306,001
Jun 14, 2024	40.05	40.05	39.50	39.80	39.27	60,231
Jun 13, 2024	40.00	40.10	39.45	40.00	39.47	129,075
Jun 12, 2024	39.50	40.50	37.90	40.40	39.87	793,318
Jun 11, 2024	39.30	39.70	39.30	39.50	38.98	87,630
Jun 7, 2024	38.55	39.50	38.50	39.25	38.73	180,009
Jun 6, 2024	39.95	39.95	38.05	38.45	37.94	331,640
Jun 5, 2024	37.10	40.85	37.10	40.00	39.47	1,196,396
Jun 4, 2024	37.90	38.60	37.10	37.20	36.71	670,577
Jun 3, 2024	36.55	38.30	36.55	38.00	37.50	336,875
May 31, 2024	35.55	36.60	35.50	36.55	36.07	189,887
May 30, 2024	35.70	35.70	35.40	35.50	35.03	96,080
May 29, 2024	35.65	35.85	35.10	35.40	34.93	982,837
May 28, 2024	35.40	36.00	35.40	36.00	35.52	110,062
May 27, 2024	34.95	36.10	34.95	35.70	35.23	501,306
May 24, 2024	34.90	35.05	34.85	35.00	34.54	112,020
May 23, 2024	35.50	35.50	34.95	35.00	34.54	405,712
May 22, 2024	35.25	35.90	35.25	35.45	34.98	288,633
May 21, 2024	35.50	35.50	35.00	35.15	34.68	78,400
May 20, 2024	35.60	35.80	34.90	35.50	35.03	435,864
May 17, 2024	35.10	35.75	34.75	35.05	34.59	697,332
May 16, 2024	36.20	36.20	34.65	34.80	34.34	323,500
May 15, 2024	35.25	35.25	34.60	34.75	34.29	344,810
May 14, 2024	33.95	36.50	33.95	35.25	34.78	380,291
May 13, 2024	33.35	35.95	33.00	33.95	33.50	524,403

1419.TW Shinkong Textile Co., Ltd.

43.00

-0.69%

1441.TW Tah Tong Textile Co., Ltd.

12.85

-0.77%

1410.TW Nan Yang Dyeing & Finishing Co.,Ltd

36.10

+0.56%

1468.TW Chang-Ho Fibre Corporation

14.20

+0.71%

1418.TW TongHwa Corporation

22.20

+0.91%

1413.TW Hung Chou Fiber Ind. Co., Ltd

11.85

-0.42%

1414.TW Tung Ho Textile Co., Ltd.

19.55

-1.01%

1454.TW Taiwan Taffeta Fabric Co., Ltd.

14.50

0.00%

1445.TW Universal Textile Co., Ltd.

14.75

+1.37%

1465.TW Wisher Industrial Co., Ltd.

13.95

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Reward Wool Industry Corporation (1423.TW)

Related Tickers