Taiwan - Delayed Quote TWD

CHANG TYPE Industrial Co., Ltd. (1541.TW)

27.80
+0.70
+(2.58%)
At close: May 14 at 1:30:35 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 14, 202527.9027.9527.3027.8027.8047,010
May 13, 202527.9027.9027.1027.1027.1066,103
May 12, 202526.3526.3525.8026.1526.157,267
May 9, 202525.3025.5025.1025.5025.506,000
May 8, 202524.9025.0524.9025.0525.055,000
May 7, 202524.9524.9524.9524.9524.953,000
May 6, 202524.4525.0524.4525.0525.053,000
May 5, 202524.8524.8524.3524.4524.4512,500
May 2, 202525.0525.5025.0525.1025.1015,111
Apr 30, 202524.9025.1024.7524.7524.7527,000
Apr 29, 202524.7025.2024.7025.1525.1516,111
Apr 28, 202524.9025.5024.5024.5524.5530,040
Apr 25, 202524.9025.1024.7024.7524.7517,400
Apr 24, 202524.8525.2024.5024.5024.5022,100
Apr 23, 202525.4025.9024.9524.9524.9522,100
Apr 22, 202524.4025.0024.4024.5024.5015,003
Apr 21, 202525.3025.3024.7024.7024.706,000
Apr 18, 202526.0026.4025.2525.2525.2528,575
Apr 17, 202526.4026.4026.2526.2526.257,000
Apr 16, 202526.5027.8026.0026.0026.0052,000
Apr 15, 202525.6026.7025.6026.5026.5034,000
Apr 14, 202525.5026.3525.2025.3025.3068,000
Apr 11, 202521.1024.4521.1024.2524.2561,240
Apr 10, 202522.2522.2522.2522.2522.253,000
Apr 9, 202522.6022.6020.1520.2520.2571,300
Apr 8, 202522.0022.5521.9022.0522.05103,273
Apr 7, 202524.3024.3024.3024.3024.3013,000
Apr 2, 202526.8027.0026.8027.0027.002,079
Apr 1, 202526.4527.3026.4527.2027.205,000
Mar 31, 202526.8026.8026.2526.4526.4540,100
Mar 28, 202527.3027.4026.7026.8526.8544,208
Mar 27, 202527.5527.6027.4527.5027.5015,241
Mar 26, 202528.0028.0027.8027.8027.8011,125
Mar 25, 202527.7027.8527.3527.8027.8024,000
Mar 24, 202528.0528.0527.9027.9027.9011,000
Mar 21, 202528.3028.3527.7027.9527.9528,000
Mar 20, 202528.3528.3527.5527.5527.5566,097
Mar 19, 202528.0528.0527.8027.9027.9054,010
Mar 18, 202528.1528.2028.1028.1528.1527,000
Mar 17, 202528.8028.8028.0028.1528.1558,018
Mar 14, 202528.0028.7527.8528.7528.7599,000
Mar 13, 202528.8029.2028.1528.2028.20107,310
Mar 12, 202529.1529.8528.8028.8028.80223,200
Mar 11, 202529.1034.0028.6028.6028.602,433,300
Mar 10, 202528.4030.9528.4030.9530.95313,162
Mar 7, 202528.0028.1528.0028.1528.1512,000
Mar 6, 202528.4028.4028.4028.4028.401,001
Mar 5, 202528.0528.5028.0528.5028.508,001
Mar 4, 202528.0528.3528.0528.3528.354,000
Mar 3, 202528.0028.4027.9528.2028.2013,200
Feb 27, 202528.7528.8028.3528.3528.3511,003
Feb 26, 202528.2528.4528.2028.3028.3013,000
Feb 25, 202528.6028.6028.6028.6028.60-
Feb 24, 202528.7028.8528.5028.6028.6017,000
Feb 21, 202528.5028.8027.9528.7028.7027,000
Feb 20, 202528.0028.7527.8528.5028.5033,000
Feb 19, 202528.1528.6528.1528.2528.2511,000
Feb 18, 202528.3528.4028.3528.4028.402,000
Feb 17, 202529.0029.1028.5028.7528.7518,033
Feb 14, 202529.6029.6028.8528.9528.9556,000
Feb 13, 202528.3528.8028.3528.6028.6013,517
Feb 12, 202529.7530.0028.0528.3028.30261,842
Feb 11, 202526.7029.2526.6529.2529.25154,102
Feb 10, 202526.6026.6026.6026.6026.601,000
Feb 7, 202526.8526.8526.8526.8526.852,015
Feb 6, 202526.8526.8526.8526.8526.85-
Feb 5, 202526.5026.8526.4526.8526.8515,000
Feb 4, 202526.1526.2026.1526.2026.204,000
Feb 3, 202526.1526.1526.1526.1526.15-
Jan 22, 202525.9026.1525.9026.1526.156,000
Jan 21, 202526.0026.0026.0026.0026.00-
Jan 20, 202525.6526.1525.6526.0026.008,000
Jan 17, 202526.0026.0025.8025.8025.807,010
Jan 16, 202526.2026.4026.0026.1026.1026,000
Jan 15, 202524.7025.5024.7025.3525.3524,000
Jan 14, 202524.4024.6024.4024.6024.602,000
Jan 13, 202525.1025.1024.2024.2524.2518,400
Jan 10, 202525.3525.8525.1025.1025.1020,000
Jan 9, 202526.9526.9525.1025.3525.3556,000
Jan 8, 202526.9527.0026.7526.9026.9018,000
Jan 7, 202527.5527.5527.3027.3027.308,000
Jan 6, 202527.4027.5027.4027.5027.503,000
Jan 3, 202527.2527.4027.2527.4027.404,000
Jan 2, 202527.4027.4527.3527.4527.4513,000
Dec 31, 202427.5527.6027.2527.3527.359,000
Dec 30, 202427.6028.0527.5528.0528.055,000
Dec 27, 202427.5527.5527.5527.5527.55-
Dec 26, 202427.9028.3527.5527.5527.5516,001
Dec 25, 202427.7527.7527.4527.4527.458,198
Dec 24, 202427.4027.4027.4027.4027.404,000
Dec 23, 202427.2027.7027.2027.7027.702,000
Dec 20, 202427.0527.2527.0527.2027.2011,000
Dec 19, 202427.2527.5027.2527.4027.4010,000
Dec 18, 202427.7027.7027.7027.7027.701,114
Dec 17, 202427.7528.4027.2527.4027.4018,000
Dec 16, 202427.1527.2027.1527.2027.205,000
Dec 13, 202427.5027.6027.2027.3527.3527,000
Dec 12, 202427.8027.9527.7027.7027.7016,000
Dec 11, 202427.5527.5527.5027.5027.5011,000
Dec 10, 202427.4527.5527.4527.4527.4515,000
Dec 9, 202427.4027.7027.4027.7027.7010,005
Dec 6, 202427.4027.4027.3027.3527.3515,000
Dec 5, 202427.3027.6027.3027.6027.6010,400
Dec 4, 202427.2527.3027.2527.3027.3016,000
Dec 3, 202427.3527.3527.2027.2527.256,102
Dec 2, 202427.4027.6027.3527.3527.3517,050
Nov 29, 202427.6527.7027.6027.6027.609,499
Nov 28, 202427.8027.8527.6027.8527.8510,000
Nov 27, 202428.3028.3027.9028.0028.0017,600
Nov 26, 202427.9028.3027.9028.3028.3045,300
Nov 25, 202427.6527.8527.6027.8527.8513,000
Nov 22, 202427.9027.9027.5527.6027.6010,213
Nov 21, 202427.8027.8027.5027.5027.505,600
Nov 20, 202427.5027.5027.5027.5027.5015,623
Nov 19, 202427.1527.5027.0527.3027.3061,000
Nov 18, 202427.0527.5527.0527.1027.1023,000
Nov 15, 202427.4027.5527.3027.3027.3025,100
Nov 14, 202428.2528.7527.2527.2527.25117,000
Nov 13, 202428.3028.5028.2028.4528.4521,000
Nov 12, 202428.9528.9528.4528.6528.6549,000
Nov 11, 202429.7529.7528.6028.9528.95137,113
Nov 8, 202430.3530.3529.8029.8029.8035,000
Nov 7, 202430.0030.1529.9030.0530.0539,000
Nov 6, 202430.0530.4030.0030.0030.0023,000
Nov 5, 202430.0530.5030.0530.1030.1020,111
Nov 4, 202430.0030.3530.0030.0030.0026,012
Nov 1, 202430.1030.1529.8530.1530.1515,000
Oct 30, 202430.6030.6030.0530.1030.1043,132
Oct 29, 202430.3030.6030.2530.2530.2528,010
Oct 28, 202430.3030.3530.3030.3030.3011,010
Oct 25, 202430.6030.9030.2030.4030.4074,164
Oct 24, 202430.9030.9030.5530.6030.6035,015
Oct 23, 202430.9531.2030.9030.9030.9039,088
Oct 22, 202431.1531.4030.8530.9530.9579,488
Oct 21, 202431.2031.4031.1031.1531.1517,000
Oct 18, 202431.6531.6531.4031.4031.406,000
Oct 17, 202431.2031.5531.2031.4031.4038,100
Oct 16, 202431.3531.6031.3031.3531.3525,000
Oct 15, 202431.1531.5531.1531.2531.2517,000
Oct 14, 202431.2531.2531.1531.1531.1514,000
Oct 11, 202432.3532.3530.5031.2531.25146,110
Oct 9, 202432.8033.0032.1032.7032.70100,000
Oct 8, 202433.2533.3032.8533.1033.1024,171
Oct 7, 202432.8033.5032.7033.2033.2018,000
Oct 4, 202433.5533.5532.8532.8532.8558,000
Oct 1, 202433.6533.7533.4033.7533.7561,000
Sep 30, 202434.1034.1033.6533.9533.9536,000
Sep 27, 202433.6534.2033.4034.0034.0086,033
Sep 26, 202434.7534.7533.2033.3033.30103,200
Sep 25, 202434.2534.8034.0534.2534.2584,000
Sep 24, 202436.9536.9533.8034.2534.25243,298
Sep 23, 202434.0536.3033.5035.8535.85372,007
Sep 20, 202434.3534.3533.3534.1034.1094,055
Sep 19, 202433.7034.2533.3533.7533.75164,000
Sep 18, 202433.7033.9033.3033.3533.3589,167
Sep 16, 202433.4534.2032.8033.4033.40216,027
Sep 13, 202432.5032.9032.2032.2532.2544,000
Sep 12, 202432.0032.5031.8032.2032.20108,000
Sep 11, 202431.5032.1031.5031.5031.50105,000
Sep 10, 202433.7033.9031.0031.6031.60241,254
Sep 9, 202432.5033.4032.1033.1033.10276,000
Sep 6, 202435.2036.2033.9033.9033.90978,770
Sep 5, 202432.7535.1032.7035.1035.101,258,100
Sep 4, 202432.4032.9530.6031.9531.95328,075
Sep 3, 202434.5035.0533.4033.8533.85283,010
Sep 2, 202435.9536.2034.0034.4034.40607,400
Aug 30, 202436.4039.1034.4035.9535.953,009,068
Aug 29, 202432.3035.6532.3035.6535.651,073,040
Aug 28, 202431.7033.0031.7032.4532.45146,000
Aug 27, 2024 0.5 Dividend
Aug 27, 202431.6531.6531.3531.6031.6010,250
Aug 26, 202431.4031.8031.4031.8031.3047,012
Aug 23, 202431.5031.5031.5031.5031.002,000
Aug 22, 202431.7531.7531.2031.5031.0018,000
Aug 21, 202431.6531.6531.2031.5031.0014,015
Aug 20, 202431.8031.8031.4531.6531.1512,260
Aug 19, 202431.7031.8031.3531.6031.109,099
Aug 16, 202431.8031.8030.8031.7031.2051,000
Aug 15, 202431.3031.5531.0031.5531.0542,000
Aug 14, 202431.6031.9030.4031.6031.1023,000
Aug 13, 202431.2531.6030.8031.6031.1018,000
Aug 12, 202431.3031.3530.8031.2030.7127,000
Aug 9, 202430.5032.3030.5031.0530.5654,009
Aug 8, 202429.9031.0029.9031.0030.5141,000
Aug 7, 202429.8031.4029.2531.0030.5147,000
Aug 6, 202428.3029.4528.0028.7528.3057,000
Aug 5, 202430.0030.0528.0028.3027.86108,025
Aug 2, 202431.7031.7030.9030.9030.4126,028
Aug 1, 202431.1531.9031.1531.3030.8135,000
Jul 31, 202431.4031.4030.7030.8030.3213,000
Jul 30, 202431.4031.4030.7530.7530.2712,000
Jul 29, 202431.6032.1030.6030.9530.4643,000
Jul 26, 202430.5531.0030.5530.9530.4610,000
Jul 23, 202432.2032.2031.4031.5531.059,000
Jul 22, 202431.2031.9031.2031.5531.0514,000
Jul 19, 202431.5031.7531.5031.5031.0013,011
Jul 18, 202432.3032.3031.8531.8531.3512,000
Jul 17, 202432.0032.0031.9031.9031.405,000
Jul 16, 202432.3532.3531.9532.0031.5016,100
Jul 15, 202432.5032.5031.8531.8531.3580,099
Jul 12, 202431.9532.3531.7532.0031.5012,000
Jul 11, 202431.9031.9031.7531.9031.4013,000
Jul 10, 202432.4032.8031.7532.0531.5570,050
Jul 9, 202433.7533.7532.3532.4031.8996,067
Jul 8, 202432.0034.5032.0032.5031.99164,038
Jul 5, 202432.1532.3531.9032.0031.5030,125
Jul 4, 202431.9531.9531.6031.9531.4521,000
Jul 3, 202431.7031.7031.6531.6531.1510,001
Jul 2, 202431.7031.7031.6031.6531.1519,000
Jul 1, 202432.0532.0531.6531.8031.303,000
Jun 28, 202431.7531.7531.5031.7031.2023,000
Jun 27, 202431.5032.2031.4531.5531.0518,000
Jun 26, 202431.7031.8031.5031.5031.0043,000
Jun 25, 202432.0532.0531.6031.6031.108,450
Jun 24, 202432.0532.1031.4031.6031.1039,000
Jun 21, 202431.8032.3031.5031.5531.0528,000
Jun 20, 202431.7031.8031.6031.8031.3014,000
Jun 19, 202431.7031.8531.4031.5031.0030,000
Jun 18, 202431.1531.4531.1531.4530.9613,000
Jun 17, 202431.2531.3031.2531.3030.813,000
Jun 14, 202431.4031.4031.2531.2530.7617,000
Jun 13, 202431.5031.5031.3531.4030.9120,010
Jun 12, 202431.4031.4031.3531.4030.9111,000
Jun 11, 202431.6031.9531.4531.4530.9620,000
Jun 7, 202431.8532.1531.3031.7031.2040,010
Jun 6, 202431.4531.7531.4531.6031.1011,000
Jun 5, 202431.5531.6531.5031.6531.1530,000
Jun 4, 202431.5531.7031.5031.7031.2022,000
Jun 3, 202431.6531.9031.6531.8531.3526,000
May 31, 202431.7031.8031.5531.6531.1520,000
May 30, 202432.0032.0031.6031.6531.1519,000
May 29, 202431.8532.0031.8532.0031.5016,000
May 28, 202431.8031.8531.7531.8031.3012,000
May 27, 202431.7031.8031.5031.7531.2544,091
May 24, 202431.3531.5031.0031.5031.0068,000
May 23, 202432.0032.0531.7031.7531.2520,006
May 22, 202432.4032.4032.0032.0031.5039,000
May 21, 202432.4032.4032.4032.4031.892,000
May 20, 202432.5032.5032.1032.4031.8914,098
May 17, 202432.0032.3032.0032.1031.6019,098
May 16, 202432.4032.4032.1032.2031.6925,000
May 15, 202432.3032.3532.1032.1031.6017,000
May 14, 202432.3032.5032.2532.3031.7910,000

Related Tickers

1538.TW Jenn Feng Industrial Tools Co., Ltd.
29.00
0.00%
 
1527.TW Basso Industry Corp.
38.30
+1.19%
 
4560.TW Strong H Machinery Technology (Cayman) Incorporation
34.70
-0.29%
 
1591.TWO Inmax Holding Co., Ltd.
44.25
+6.24%
 
4571.TW Khgears International Limited
162.50
+5.86%
 
4540.TW Tbi Motion Technology Co., Ltd.
42.50
+0.47%
 
4999.TW Sinher Technology Inc.
26.20
+0.38%
 
6855.TWO Eclatorq Technology Co., Ltd.
144.00
-0.35%
 
3004.TW National Aerospace Fasteners Corporation
107.50
+2.38%
 
2066.TWO Sumeeko Industries Co., Ltd.
83.10
+2.09%