Taiwan - Delayed Quote TWD

Lily Textile Co., Ltd. (1443.TW)

30.70

-0.05

(-0.16%)

As of 10:44:56 AM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	30.70	30.70	30.70	30.70	30.70	3,446
May 12, 2025	30.75	31.45	30.75	30.75	30.75	26,004
May 9, 2025	30.05	30.65	30.00	30.60	30.60	27,957
May 8, 2025	29.50	29.55	29.50	29.55	29.55	8,000
May 7, 2025	29.35	29.45	29.30	29.45	29.45	3,000
May 6, 2025	29.05	29.35	29.05	29.35	29.35	13,070
May 5, 2025	30.35	30.35	29.00	29.00	29.00	5,591
May 2, 2025	28.60	28.85	28.60	28.75	28.75	10,000
Apr 30, 2025	28.10	28.60	28.10	28.55	28.55	29,091
Apr 29, 2025	28.50	28.50	28.40	28.40	28.40	3,001
Apr 28, 2025	28.15	28.15	28.15	28.15	28.15	-
Apr 25, 2025	28.10	28.50	28.10	28.15	28.15	36,000
Apr 24, 2025	28.05	28.10	28.05	28.10	28.10	4,100
Apr 23, 2025	28.70	28.70	27.90	27.90	27.90	2,020
Apr 22, 2025	27.85	27.85	27.85	27.85	27.85	1,000
Apr 21, 2025	28.00	28.00	27.85	27.85	27.85	8,000
Apr 18, 2025	27.55	27.80	27.50	27.80	27.80	26,000
Apr 17, 2025	29.20	29.20	27.80	27.80	27.80	30,000
Apr 16, 2025	28.05	28.85	28.00	28.00	28.00	11,001
Apr 15, 2025	28.30	28.80	28.30	28.50	28.50	10,276
Apr 14, 2025	28.95	29.50	28.40	28.40	28.40	50,907
Apr 11, 2025	29.70	29.70	29.70	29.70	29.70	3,100
Apr 10, 2025	28.05	29.80	28.05	29.80	29.80	29,351
Apr 9, 2025	27.50	27.95	27.10	27.10	27.10	25,101
Apr 8, 2025	26.70	28.70	26.70	28.15	28.15	31,100
Apr 7, 2025	27.50	27.50	27.30	27.30	27.30	110,000
Apr 2, 2025	30.30	30.30	30.00	30.30	30.30	13,001
Apr 1, 2025	29.90	30.35	29.80	30.35	30.35	9,000
Mar 31, 2025	30.05	30.05	29.80	29.80	29.80	27,000
Mar 28, 2025	30.15	30.50	30.05	30.15	30.15	29,110
Mar 27, 2025	30.80	30.80	30.50	30.50	30.50	2,153
Mar 26, 2025	30.50	30.75	30.50	30.75	30.75	2,001
Mar 25, 2025	30.10	30.50	30.10	30.50	30.50	9,541
Mar 24, 2025	30.30	30.55	30.10	30.55	30.55	3,004
Mar 21, 2025	30.30	30.35	30.30	30.30	30.30	10,001
Mar 20, 2025	30.25	31.30	30.25	31.30	31.30	17,746
Mar 19, 2025	30.30	30.30	30.15	30.15	30.15	4,100
Mar 18, 2025	30.40	30.60	30.40	30.40	30.40	23,193
Mar 17, 2025	30.50	30.85	30.40	30.50	30.50	26,040
Mar 14, 2025	30.55	30.65	30.10	30.50	30.50	15,465
Mar 13, 2025	30.30	30.40	30.30	30.30	30.30	66,103
Mar 12, 2025	30.50	30.50	30.30	30.35	30.35	45,109
Mar 11, 2025	30.40	30.85	30.30	30.85	30.85	35,002
Mar 10, 2025	30.50	30.70	30.35	30.70	30.70	5,746
Mar 7, 2025	30.25	30.40	30.25	30.40	30.40	3,000
Mar 6, 2025	30.40	30.40	30.30	30.30	30.30	6,100
Mar 5, 2025	30.50	30.50	30.40	30.40	30.40	9,541
Mar 4, 2025	30.50	30.95	30.50	30.95	30.95	14,003
Mar 3, 2025	30.65	30.65	30.60	30.60	30.60	7,022
Feb 27, 2025	30.70	31.40	30.60	31.40	31.40	17,664
Feb 26, 2025	31.45	31.45	30.60	30.60	30.60	9,002
Feb 25, 2025	30.55	30.55	30.50	30.55	30.55	18,175
Feb 24, 2025	30.65	30.65	30.55	30.55	30.55	5,002
Feb 21, 2025	30.70	30.80	30.70	30.75	30.75	10,075
Feb 20, 2025	31.00	31.00	30.80	30.80	30.80	5,074
Feb 19, 2025	30.90	31.00	30.70	30.70	30.70	8,004
Feb 18, 2025	31.00	31.50	30.95	30.95	30.95	39,004
Feb 17, 2025	30.50	32.45	30.50	31.30	31.30	29,882
Feb 14, 2025	30.70	30.90	30.70	30.80	30.80	28,004
Feb 13, 2025	31.20	31.20	30.95	30.95	30.95	2,261
Feb 12, 2025	30.75	30.80	30.70	30.80	30.80	6,910
Feb 11, 2025	30.65	30.75	30.65	30.75	30.75	13,004
Feb 10, 2025	32.00	32.00	30.70	30.70	30.70	4,004
Feb 7, 2025	31.10	31.10	31.10	31.10	31.10	-
Feb 6, 2025	31.10	31.10	31.10	31.10	31.10	-
Feb 5, 2025	30.70	31.10	30.70	31.10	31.10	28,922
Feb 4, 2025	30.60	30.60	30.45	30.50	30.50	49,001
Feb 3, 2025	31.65	31.65	30.50	30.60	30.60	13,001
Jan 22, 2025	30.45	30.70	30.40	30.70	30.70	33,000
Jan 21, 2025	30.40	30.45	30.15	30.45	30.45	23,000
Jan 20, 2025	30.50	30.50	30.40	30.40	30.40	23,000
Jan 17, 2025	30.70	30.70	30.40	30.40	30.40	6,111
Jan 16, 2025	30.80	30.80	30.80	30.80	30.80	1,319
Jan 15, 2025	30.60	30.65	30.20	30.65	30.65	33,000
Jan 14, 2025	30.70	30.85	30.50	30.85	30.85	15,323
Jan 13, 2025	30.60	30.65	30.40	30.60	30.60	15,001
Jan 10, 2025	30.65	30.65	30.60	30.60	30.60	19,000
Jan 9, 2025	30.70	30.70	30.65	30.65	30.65	46,001
Jan 8, 2025	30.65	30.70	30.65	30.65	30.65	43,000
Jan 7, 2025	30.85	30.85	30.60	30.65	30.65	57,978
Jan 6, 2025	30.60	31.00	30.60	30.85	30.85	15,001
Jan 3, 2025	31.00	31.00	30.80	30.85	30.85	65,002
Jan 2, 2025	31.30	31.35	30.80	30.80	30.80	40,646
Dec 31, 2024	30.80	31.55	30.80	31.35	31.35	42,000
Dec 30, 2024	31.25	31.50	30.95	31.40	31.40	35,567
Dec 27, 2024	31.50	31.50	31.50	31.50	31.50	32,002
Dec 26, 2024	31.50	31.70	31.45	31.45	31.45	47,334
Dec 25, 2024	31.50	31.95	31.45	31.95	31.95	27,100
Dec 24, 2024	31.60	31.60	31.55	31.55	31.55	7,067
Dec 23, 2024	31.45	31.60	31.35	31.35	31.35	7,000
Dec 20, 2024	31.20	31.90	31.10	31.45	31.45	67,010
Dec 19, 2024	31.20	31.85	31.20	31.65	31.65	63,001
Dec 18, 2024	31.75	31.90	31.60	31.85	31.85	16,000
Dec 17, 2024	32.30	32.50	31.70	31.80	31.80	54,000
Dec 16, 2024	31.90	31.90	31.75	31.80	31.80	64,264
Dec 13, 2024	31.95	32.45	31.85	31.90	31.90	77,111
Dec 12, 2024	32.00	32.10	31.90	31.90	31.90	12,000
Dec 11, 2024	32.20	32.25	31.95	32.00	32.00	25,292
Dec 10, 2024	32.05	32.20	32.00	32.20	32.20	30,000
Dec 9, 2024	32.50	32.85	32.50	32.60	32.60	12,000
Dec 6, 2024	32.60	32.60	32.50	32.55	32.55	29,000
Dec 5, 2024	32.45	32.90	32.45	32.85	32.85	73,001
Dec 4, 2024	32.60	32.60	32.55	32.60	32.60	4,001
Dec 3, 2024	32.90	32.90	32.70	32.70	32.70	5,118
Dec 2, 2024	33.00	33.00	32.90	32.90	32.90	3,292
Nov 29, 2024	32.25	32.65	32.25	32.65	32.65	7,116
Nov 28, 2024	32.60	32.60	32.40	32.40	32.40	7,751
Nov 27, 2024	32.70	32.75	32.60	32.60	32.60	15,152
Nov 26, 2024	33.25	33.25	32.80	32.85	32.85	23,032
Nov 25, 2024	33.55	33.85	32.85	33.25	33.25	30,004
Nov 22, 2024	33.00	33.20	32.55	33.10	33.10	17,000
Nov 21, 2024	33.15	33.15	32.30	32.90	32.90	41,016
Nov 20, 2024	33.15	33.15	33.15	33.15	33.15	27,403
Nov 19, 2024	32.30	33.40	32.30	33.40	33.40	17,000
Nov 18, 2024	32.80	32.80	32.00	32.55	32.55	25,001
Nov 15, 2024	32.50	32.55	31.25	32.20	32.20	40,707
Nov 14, 2024	33.15	33.25	32.35	32.50	32.50	26,198
Nov 13, 2024	33.90	34.05	33.40	33.50	33.50	27,377
Nov 12, 2024	34.10	34.10	33.85	34.10	34.10	36,060
Nov 11, 2024	34.60	34.60	33.85	34.00	34.00	24,039
Nov 8, 2024	34.20	34.65	34.00	34.60	34.60	40,151
Nov 7, 2024	34.25	34.25	33.85	33.85	33.85	22,088
Nov 6, 2024	34.05	34.60	34.05	34.25	34.25	8,001
Nov 5, 2024	33.60	34.30	33.50	34.30	34.30	47,651
Nov 4, 2024	34.00	34.15	33.85	33.90	33.90	18,001
Nov 1, 2024	33.05	34.25	33.05	34.25	34.25	9,206
Oct 30, 2024	33.35	33.80	33.20	33.75	33.75	11,005
Oct 29, 2024	34.05	34.40	34.05	34.20	34.20	19,000
Oct 28, 2024	36.45	37.50	34.65	34.65	34.65	126,365
Oct 25, 2024	33.50	35.55	33.50	35.40	35.40	122,547
Oct 24, 2024	32.95	33.60	32.95	33.45	33.45	68,790
Oct 23, 2024	33.75	33.75	33.00	33.00	33.00	34,001
Oct 22, 2024	32.65	33.30	32.65	33.25	33.25	15,000
Oct 21, 2024	33.45	33.45	32.90	32.95	32.95	8,077
Oct 18, 2024	33.50	33.50	32.65	32.95	32.95	8,640
Oct 17, 2024	32.30	33.00	32.30	32.50	32.50	20,909
Oct 16, 2024	32.20	32.35	31.75	32.20	32.20	33,485
Oct 15, 2024	32.50	32.55	31.90	32.55	32.55	37,485
Oct 14, 2024	33.10	33.10	31.20	32.75	32.75	19,440
Oct 11, 2024	34.00	34.00	32.60	32.65	32.65	11,080
Oct 9, 2024	32.80	32.80	32.65	32.65	32.65	11,000
Oct 8, 2024	32.80	32.80	32.70	32.70	32.70	7,010
Oct 7, 2024	32.70	33.15	32.60	32.95	32.95	32,000
Oct 4, 2024	33.00	33.25	32.95	33.20	33.20	17,101
Oct 1, 2024	32.60	33.30	32.60	33.30	33.30	15,273
Sep 30, 2024	33.00	33.25	32.85	33.25	33.25	21,000
Sep 27, 2024	33.65	33.65	32.75	33.00	33.00	24,001
Sep 26, 2024	33.00	34.00	32.50	32.80	32.80	39,785
Sep 25, 2024	32.05	32.95	32.05	32.70	32.70	48,268
Sep 24, 2024	32.80	32.80	31.60	32.00	32.00	28,951
Sep 23, 2024	33.00	33.00	31.65	32.65	32.65	65,100
Sep 20, 2024	32.35	32.45	32.00	32.35	32.35	39,494
Sep 19, 2024	32.30	33.00	32.25	32.55	32.55	50,053
Sep 18, 2024	32.50	32.50	32.30	32.30	32.30	2,720
Sep 16, 2024	31.50	31.50	31.20	31.50	31.50	45,002
Sep 13, 2024	31.55	31.55	31.35	31.40	31.40	40,173
Sep 12, 2024	32.10	32.10	31.50	31.50	31.50	10,004
Sep 11, 2024	31.25	31.30	31.10	31.15	31.15	21,001
Sep 10, 2024	31.35	31.50	31.10	31.25	31.25	71,001
Sep 9, 2024	31.10	31.80	31.00	31.35	31.35	42,000
Sep 6, 2024	31.50	31.95	31.40	31.70	31.70	16,000
Sep 5, 2024	31.90	32.05	31.65	31.70	31.70	33,100
Sep 4, 2024	31.50	32.35	31.40	31.65	31.65	116,320
Sep 3, 2024	32.30	33.00	32.30	32.95	32.95	29,000
Sep 2, 2024	32.90	32.90	32.40	32.50	32.50	89,001
Aug 30, 2024	33.10	33.30	32.70	32.80	32.80	95,058
Aug 29, 2024	33.00	33.40	33.00	33.10	33.10	27,428
Aug 28, 2024	33.00	33.30	32.80	33.20	33.20	44,160
Aug 27, 2024	33.60	33.80	33.00	33.25	33.25	51,000
Aug 26, 2024	34.30	34.30	33.20	33.55	33.55	106,125
Aug 23, 2024	34.00	34.40	32.80	33.90	33.90	208,064
Aug 22, 2024	36.60	37.50	34.00	34.20	34.20	862,023
Aug 21, 2024	32.15	35.50	32.15	35.50	35.50	813,273
Aug 20, 2024	32.15	32.30	32.10	32.30	32.30	119,656
Aug 19, 2024	32.30	32.30	32.10	32.20	32.20	37,646
Aug 16, 2024	31.65	32.25	31.65	32.10	32.10	127,118
Aug 15, 2024	31.20	32.05	31.20	32.00	32.00	14,004
Aug 14, 2024	31.55	32.20	31.55	32.20	32.20	6,001
Aug 13, 2024	32.70	32.70	31.50	31.60	31.60	22,000
Aug 12, 2024	32.30	32.30	31.85	31.85	31.85	10,001
Aug 9, 2024	32.30	32.30	31.25	31.75	31.75	31,000
Aug 8, 2024	30.10	32.40	30.10	31.40	31.40	146,816
Aug 7, 2024	30.10	30.15	30.10	30.10	30.10	18,100
Aug 6, 2024	29.30	30.10	29.00	29.30	29.30	138,000
Aug 5, 2024	30.25	31.45	29.20	29.30	29.30	79,040
Aug 2, 2024	31.60	31.60	31.20	31.40	31.40	10,101
Aug 1, 2024	31.20	31.90	31.15	31.60	31.60	45,001
Jul 31, 2024	31.40	31.55	31.30	31.30	31.30	46,000
Jul 30, 2024	31.50	31.55	31.45	31.55	31.55	45,270
Jul 29, 2024	31.65	31.65	31.55	31.55	31.55	4,061
Jul 26, 2024	31.50	31.60	31.30	31.60	31.60	21,171
Jul 23, 2024	31.70	31.70	31.50	31.55	31.55	22,002
Jul 22, 2024	31.60	31.80	31.60	31.70	31.70	64,000
Jul 19, 2024	31.60	32.15	31.50	32.00	32.00	51,001
Jul 18, 2024	31.50	32.05	31.45	32.00	32.00	19,001
Jul 17, 2024	31.50	32.55	31.30	31.80	31.80	66,748
Jul 16, 2024	31.70	31.85	31.50	31.50	31.50	27,198
Jul 15, 2024	32.30	32.40	31.60	31.70	31.70	121,003
Jul 12, 2024	32.50	32.95	32.25	32.30	32.30	60,183
Jul 11, 2024	31.50	32.40	31.40	32.40	32.40	109,255
Jul 10, 2024	31.10	31.50	31.10	31.50	31.50	17,000
Jul 9, 2024	31.35	31.55	31.15	31.15	31.15	42,000
Jul 8, 2024	31.50	31.55	31.15	31.50	31.50	50,000
Jul 5, 2024	31.65	31.65	31.50	31.55	31.55	11,118
Jul 4, 2024	31.45	31.70	31.45	31.55	31.55	65,000
Jul 3, 2024	31.50	31.55	31.40	31.55	31.55	34,000
Jul 2, 2024	31.45	31.50	31.40	31.50	31.50	44,543
Jul 1, 2024	31.55	31.55	31.50	31.55	31.55	30,139
Jun 28, 2024	31.40	31.90	31.40	31.55	31.55	17,355
Jun 27, 2024	31.60	31.70	31.35	31.55	31.55	30,985
Jun 26, 2024	31.45	31.80	31.45	31.75	31.75	32,006
Jun 25, 2024	31.95	31.95	30.60	31.65	31.65	104,322
Jun 24, 2024	31.55	31.55	31.20	31.50	31.50	61,234
Jun 21, 2024	31.90	31.95	31.45	31.75	31.75	35,188
Jun 20, 2024	31.50	31.90	31.50	31.75	31.75	50,081
Jun 19, 2024	31.55	31.90	31.50	31.55	31.55	41,050
Jun 18, 2024	31.85	32.05	31.75	31.80	31.80	45,752
Jun 17, 2024	31.55	31.85	31.55	31.85	31.85	17,934
Jun 14, 2024	31.55	32.00	31.55	31.90	31.90	58,000
Jun 13, 2024	31.45	31.85	31.40	31.85	31.85	51,274
Jun 12, 2024	31.60	31.80	31.45	31.80	31.80	21,210
Jun 11, 2024	31.30	31.80	31.30	31.60	31.60	27,002
Jun 7, 2024	31.40	31.40	31.25	31.40	31.40	36,044
Jun 6, 2024	31.55	31.60	31.25	31.40	31.40	51,100
Jun 5, 2024	31.50	31.75	31.45	31.65	31.65	26,707
Jun 4, 2024	31.75	31.90	31.55	31.90	31.90	13,000
Jun 3, 2024	31.85	32.05	31.80	31.85	31.85	41,682
May 31, 2024	31.20	32.10	31.20	31.95	31.95	59,005
May 30, 2024	31.25	31.60	31.15	31.50	31.50	34,482
May 29, 2024	31.30	31.80	31.15	31.25	31.25	38,124
May 28, 2024	31.30	31.65	31.25	31.50	31.50	83,888
May 27, 2024	31.45	31.50	31.10	31.50	31.50	33,600
May 24, 2024	30.90	31.40	30.90	31.40	31.40	58,000
May 23, 2024	31.50	31.50	30.85	30.85	30.85	22,000
May 22, 2024	31.80	31.80	31.20	31.65	31.65	49,000
May 21, 2024	31.70	31.90	31.50	31.90	31.90	42,312
May 20, 2024	31.75	31.75	30.60	31.70	31.70	84,905
May 17, 2024	32.10	32.20	31.70	31.75	31.75	89,152
May 16, 2024	33.20	33.20	31.95	32.40	32.40	76,692
May 15, 2024	32.40	32.40	31.90	32.00	32.00	31,538
May 14, 2024	32.00	32.15	31.60	31.90	31.90	29,551
May 13, 2024	32.50	32.60	32.25	32.40	32.40	40,069

5601.TWO Taiwan Allied Container Terminal Corp.

36.80

-1.87%

2642.TW Taiwan Pelican Express Co., Ltd.

27.95

-0.18%

5603.TWO Sea & Land Integrated Corp.

22.20

+0.91%

5609.TWO Dimerco Express Corporation

79.60

+1.27%

2643.TWO Soonest Express Co., Ltd.

75.80

+0.66%

2612.TW Chinese Maritime Transport Ltd.

45.80

+1.78%

2607.TW Evergreen International Storage & Transport Corporation

31.30

+1.46%

2636.TW T3EX Global Holdings Corp.

76.50

+3.94%

7716.TWO ITI

32.15

+4.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lily Textile Co., Ltd. (1443.TW)

Related Tickers