Taiwan - Delayed Quote TWD

YC Inox Co.,Ltd (2034.TW)

21.65
+0.05
+(0.23%)
At close: May 9 at 1:30:24 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 9, 202521.6021.7521.4521.6521.65662,909
May 8, 202521.3521.7521.3521.6021.60664,875
May 7, 202521.1521.5021.1021.3521.35788,462
May 6, 202521.1521.7021.1521.3021.30886,407
May 5, 202522.5022.5020.9521.1021.102,091,813
May 2, 202521.9022.8021.9022.4022.403,366,643
Apr 30, 202522.7522.7521.2021.2021.202,762,096
Apr 29, 202522.2023.2022.2022.7522.752,488,320
Apr 28, 202521.5021.9021.5021.8521.85865,136
Apr 25, 202520.8521.5020.8521.3521.351,422,265
Apr 24, 202520.7021.0520.6020.8020.801,314,122
Apr 23, 202520.5020.7520.1020.7020.701,808,967
Apr 22, 202519.6019.9519.4019.8019.80815,246
Apr 21, 202520.1020.1019.6519.7019.701,084,605
Apr 18, 202520.2020.3019.9520.0020.00846,274
Apr 17, 202520.2020.3020.0020.1020.101,284,276
Apr 16, 202521.1021.1020.2520.3020.301,503,655
Apr 15, 202521.1521.2020.8021.0021.001,606,917
Apr 14, 202520.7021.1020.6520.7520.752,097,537
Apr 11, 202520.6020.6019.6020.3020.302,873,564
Apr 10, 202520.6520.6520.6520.6520.65786,340
Apr 9, 202519.8020.2518.5018.8018.805,840,606
Apr 8, 202519.8020.8519.8020.3520.356,126,906
Apr 7, 202522.0022.0022.0022.0022.00567,720
Apr 2, 202524.7024.7024.2024.4024.40886,851
Apr 1, 202524.2524.7524.1524.6524.651,150,331
Mar 31, 202524.5524.7524.0024.1524.152,571,320
Mar 28, 202525.4025.5524.4524.9024.904,126,621
Mar 27, 202525.5025.9025.2525.5525.551,780,401
Mar 26, 202525.1025.6025.0525.4525.451,796,367
Mar 25, 202525.9025.9024.9525.1025.104,941,214
Mar 24, 202525.9026.2525.6525.7025.702,956,545
Mar 21, 202526.8526.8525.8525.8525.855,159,178
Mar 20, 202527.2027.3526.7026.8026.803,594,485
Mar 19, 202527.5027.5026.7527.1027.106,139,888
Mar 18, 202526.8527.4526.4527.3527.359,516,580
Mar 17, 202526.6526.7026.2026.3026.302,495,538
Mar 14, 202526.3026.8526.2526.4026.405,077,414
Mar 13, 202527.1527.3525.9025.9025.905,905,466
Mar 12, 202527.3527.9526.7027.0527.0510,844,791
Mar 11, 202526.6526.8525.9526.7026.704,353,751
Mar 10, 202526.3027.3026.3026.8526.855,485,823
Mar 7, 202526.5027.2026.2526.3526.355,739,294
Mar 6, 202526.9527.1526.6026.7026.704,708,385
Mar 5, 202526.7027.5526.2027.1027.109,875,656
Mar 4, 202526.6027.0026.2026.4526.456,417,115
Mar 3, 202525.7027.4025.6527.0027.0010,043,170
Feb 27, 202527.3028.7527.0527.5527.5524,315,165
Feb 26, 202528.2028.9527.0527.5527.5529,841,035
Feb 25, 202526.6528.0026.1027.2027.2030,658,877
Feb 24, 202525.5527.2025.4026.7526.7513,362,796
Feb 21, 202526.3526.6525.0025.6025.6013,374,908
Feb 20, 202527.3528.1526.1026.6526.6521,582,769
Feb 19, 202526.6528.2026.2527.3027.3031,723,073
Feb 18, 202525.0027.0524.5026.6526.6529,621,365
Feb 17, 202524.9525.3024.1524.6024.6019,799,799
Feb 14, 202524.8525.0524.0025.0525.0528,501,279
Feb 13, 202521.0022.8021.0022.8022.805,310,994
Feb 12, 202520.7520.9520.5520.7520.75469,699
Feb 11, 202521.1021.3020.5520.7520.751,393,390
Feb 10, 202520.0021.6520.0021.1521.153,640,149
Feb 7, 202520.5020.6020.1020.1020.10526,653
Feb 6, 202520.4020.6020.3020.5020.50498,442
Feb 5, 202520.7020.9520.3020.3020.30752,971
Feb 4, 202520.3020.8020.0520.6520.65990,894
Feb 3, 202520.1520.4020.0020.3020.30806,069
Jan 22, 202520.0520.2019.9020.2020.20776,031
Jan 21, 202519.8520.3519.8020.0520.05681,596
Jan 20, 202519.7019.9019.4519.8519.85475,123
Jan 17, 202519.2519.7519.2519.6519.65572,754
Jan 16, 202519.6019.7019.2019.2519.25536,697
Jan 15, 202518.7019.4018.7019.2019.20672,122
Jan 14, 202518.4518.8018.4018.7018.70820,669
Jan 13, 202518.4518.4518.1518.4518.45906,321
Jan 10, 202518.3018.6518.3018.6018.60851,503
Jan 9, 202518.6518.9018.4018.4518.451,128,558
Jan 8, 202518.8518.8518.5518.6018.601,342,457
Jan 7, 202519.2019.2518.8518.8518.851,290,023
Jan 6, 202519.4519.5019.0519.2019.20638,092
Jan 3, 202519.4019.6019.2019.2019.20511,000
Jan 2, 202519.5019.5519.2019.4019.40537,607
Dec 31, 202419.8019.8019.4019.5519.551,049,312
Dec 30, 202419.9019.9019.7519.8019.80219,291
Dec 27, 202420.0020.0019.8519.9019.90238,740
Dec 26, 202419.9520.3519.9520.0020.00271,324
Dec 25, 202420.1020.1519.8520.0520.05132,231
Dec 24, 202419.8520.2519.8519.9019.90253,830
Dec 23, 202419.6520.0019.6519.8519.85477,577
Dec 20, 202419.9520.2019.6519.6519.652,889,682
Dec 19, 202420.0020.1519.9520.1520.15665,670
Dec 18, 202420.3020.4020.1020.3020.30825,929
Dec 17, 202420.5020.5520.3020.3520.35377,447
Dec 16, 202420.4020.7020.4020.4520.45660,854
Dec 13, 202420.8020.8520.2520.3020.30737,849
Dec 12, 202420.8021.3020.7521.0021.00922,028
Dec 11, 202420.6520.9020.4520.7520.75932,778
Dec 10, 202420.6021.1520.5020.7020.701,301,173
Dec 9, 202420.0020.6520.0020.6020.601,177,399
Dec 6, 202419.8520.0519.8519.8519.85563,406
Dec 5, 202420.1020.1019.7519.8519.85564,017
Dec 4, 202419.8020.2519.8020.0520.05864,733
Dec 3, 202420.0520.1019.5519.5519.552,755,722
Dec 2, 202420.1520.5020.0520.2020.20349,682
Nov 29, 202420.3520.4020.2520.2520.25307,209
Nov 28, 202420.6020.7020.2020.4520.45598,623
Nov 27, 202420.7020.7020.4020.4020.40633,508
Nov 26, 202420.3521.0520.2520.6520.651,502,970
Nov 25, 202420.0521.2020.0520.6520.659,602,794
Nov 22, 202419.8520.0519.8019.8519.85498,500
Nov 21, 202419.7519.9019.6019.8519.85613,797
Nov 20, 202419.9019.9019.9019.9019.90811,497
Nov 19, 202419.7019.9519.7019.9019.90573,467
Nov 18, 202419.9520.0519.7019.7019.701,063,502
Nov 15, 202419.4020.0019.4019.7019.701,783,215
Nov 14, 202419.9020.0519.3519.3519.352,291,332
Nov 13, 202420.0020.2019.9019.9019.902,097,610
Nov 12, 202420.2020.2020.0520.0520.052,305,217
Nov 11, 202421.0021.0020.3020.5020.502,872,429
Nov 8, 202421.5021.7521.2021.3521.353,354,182
Nov 7, 202422.0022.7022.0022.1522.15906,203
Nov 6, 202421.9022.0021.7521.8521.85423,100
Nov 5, 202421.9022.0521.8021.9021.90260,715
Nov 4, 202422.0022.1021.8021.9021.90307,472
Nov 1, 202421.5022.1021.4022.0522.05574,303
Oct 30, 202421.8521.9021.6021.7021.70518,315
Oct 29, 202422.1522.1521.7521.8521.85753,377
Oct 28, 202422.0522.3021.9522.1522.15767,143
Oct 25, 202422.1022.1522.0522.1022.10419,030
Oct 24, 202422.3522.3522.0022.0522.05876,968
Oct 23, 202422.4522.5022.0022.3522.351,257,262
Oct 22, 202422.8022.8022.4022.4522.45689,270
Oct 21, 202423.1523.1522.5522.7522.75625,895
Oct 18, 202422.9523.2022.8523.0523.05259,276
Oct 17, 202423.1023.2022.8522.9522.95430,647
Oct 16, 202422.9523.1522.8023.1023.101,549,792
Oct 15, 202423.2523.2522.8022.8522.85759,749
Oct 14, 202423.1023.5523.1023.2023.20391,200
Oct 11, 202423.3623.4123.0223.1723.17365,653
Oct 9, 202423.2723.3222.7722.9722.97971,451
Oct 8, 202423.5123.9123.3623.4123.41778,081
Oct 7, 202424.9524.9523.9024.0524.051,400,990
Oct 4, 202424.6025.1024.6025.1025.101,753,187
Oct 1, 202424.7524.9524.5524.8024.801,216,177
Sep 30, 202424.6524.8024.2524.4024.40424,187
Sep 27, 202423.9524.9523.7024.7024.701,901,535
Sep 26, 202423.7023.8023.6523.7523.75527,910
Sep 25, 202423.5023.7523.5023.6023.60370,025
Sep 24, 202423.3023.6023.3023.6023.60440,340
Sep 23, 202423.6523.7023.3023.3023.30294,610
Sep 20, 202423.5523.6523.2023.6523.65579,305
Sep 19, 202423.3023.5023.1523.3023.30561,432
Sep 18, 202422.8523.1522.8523.0523.05343,454
Sep 16, 202422.5523.1522.5023.0023.00445,141
Sep 13, 202422.2022.6022.2022.5522.55233,682
Sep 12, 202422.3522.5522.2522.3522.35268,821
Sep 11, 202422.1522.3521.9522.1522.15487,286
Sep 10, 202422.1022.2522.0022.0022.00591,030
Sep 9, 202422.1022.1521.9022.1022.10590,718
Sep 6, 202422.5522.5522.3022.5022.50459,382
Sep 5, 202422.8022.9022.5522.5522.55456,804
Sep 4, 202423.2023.2022.5022.7522.75825,205
Sep 3, 202423.6023.6523.3523.3523.35201,055
Sep 2, 202423.7523.8023.5023.6023.60168,050
Aug 30, 202423.1023.7523.1023.7523.75843,676
Aug 29, 202423.2523.3023.0023.1023.10392,131
Aug 28, 202423.1023.3023.1023.2523.25339,638
Aug 27, 202423.0523.1523.0023.1023.10223,868
Aug 26, 202422.9023.2022.9023.0523.05286,503
Aug 23, 202423.1023.1022.7022.9022.90480,660
Aug 22, 202422.7523.0022.7023.0023.00340,043
Aug 21, 202422.9023.0022.7022.8022.80608,300
Aug 20, 202423.0023.0022.8022.9022.90632,200
Aug 19, 202423.2523.2523.0023.0023.00472,242
Aug 16, 202423.4523.4523.2023.2023.20394,811
Aug 15, 202423.5023.5023.3023.3023.30219,672
Aug 14, 202423.4523.5523.2023.4523.45641,204
Aug 13, 202423.7023.7023.4523.4523.45333,638
Aug 12, 202423.6524.2523.6523.7023.70226,312
Aug 9, 202423.7024.2023.7023.8023.80400,061
Aug 8, 202423.5023.8523.3523.7523.75371,850
Aug 7, 202423.2023.8023.2023.7023.70267,956
Aug 6, 202423.0023.5022.4523.3523.35906,761
Aug 5, 202424.0024.0022.8022.9522.951,684,357
Aug 2, 202424.2524.3024.1524.1524.15313,355
Aug 1, 202424.1524.5024.1024.5024.50377,000
Jul 31, 202424.1024.2024.0524.0524.05400,765
Jul 30, 202424.2024.3024.0524.1024.10376,035
Jul 29, 202424.2024.3024.2024.2024.20428,474
Jul 26, 2024 0.985857 Dividend
Jul 26, 202424.5024.5024.0024.2024.20748,750
Jul 23, 202425.1525.4525.1525.3024.31528,151
Jul 22, 202425.3525.4025.1025.1524.17752,400
Jul 19, 202425.6025.6025.2525.4024.41891,200
Jul 18, 202425.4525.7025.3525.6024.60740,400
Jul 17, 202425.2525.5025.2525.5024.51382,268
Jul 16, 202425.3525.4025.2525.2524.27339,153
Jul 15, 202425.4525.4525.2025.2524.27594,508
Jul 12, 202425.4025.5525.3525.4524.46596,264
Jul 11, 202425.3525.4525.3025.4024.41384,702
Jul 10, 202425.4525.4525.3025.3524.36341,380
Jul 9, 202425.6025.6525.3525.4524.46753,214
Jul 8, 202425.5025.6025.4025.6024.60465,016
Jul 5, 202425.4525.5025.4025.4524.46315,200
Jul 4, 202425.4525.5525.3525.4524.46369,232
Jul 3, 202425.3025.5025.2525.3524.36219,422
Jul 2, 202425.2525.4025.2025.3024.31383,038
Jul 1, 202425.5025.5025.3025.3524.36172,686
Jun 28, 202425.2025.4525.2025.3024.31267,626
Jun 27, 202425.4025.4025.2525.3024.31301,120
Jun 26, 202425.6025.6525.4025.4024.41260,581
Jun 25, 202425.7525.7525.4025.6024.60237,894
Jun 24, 202425.8025.8025.4525.6024.60428,966
Jun 21, 202425.3525.8025.3525.8024.791,007,165
Jun 20, 202425.4025.5025.3525.4024.41411,648
Jun 19, 202425.3525.4525.2525.3024.31507,273
Jun 18, 202425.5525.5525.2525.3524.36348,022
Jun 17, 202425.3025.4525.3025.3024.31404,721
Jun 14, 202425.2025.3025.2025.3024.31306,743
Jun 13, 202425.3525.3525.1025.2024.22344,674
Jun 12, 202425.3525.3525.1525.1524.17569,502
Jun 11, 202425.4525.5025.3025.3024.31376,074
Jun 7, 202425.4025.5525.2525.4524.46353,169
Jun 6, 202425.3525.4525.3025.3524.36332,324
Jun 5, 202425.7025.7025.3525.4024.41282,050
Jun 4, 202425.4025.6025.3525.6024.60248,418
Jun 3, 202425.5025.5525.4025.4024.41392,407
May 31, 202425.5525.7025.4525.5524.55294,323
May 30, 202425.8025.8025.5025.5024.51312,582
May 29, 202425.7025.9025.5025.7524.75384,005
May 28, 202425.4025.8525.4025.8024.79579,051
May 27, 202425.3025.6025.3025.4024.41657,689
May 24, 202425.2525.5525.2525.3524.36322,050
May 23, 202425.9025.9025.4025.4524.46824,210
May 22, 202426.0026.0025.8025.8524.84490,910
May 21, 202426.5026.5025.8526.0024.991,275,661
May 20, 202426.0026.6026.0026.2025.183,303,005
May 17, 202425.7025.7525.5025.7524.75446,824
May 16, 202425.7525.7525.4525.6024.60588,028
May 15, 202425.4525.6525.4525.5024.51522,258
May 14, 202425.5525.6525.4525.4524.46507,697
May 13, 202425.3025.6025.2525.5024.511,078,477
May 10, 202425.2525.4025.1525.3024.31324,462
May 9, 202425.3025.5025.2525.2524.27742,466

Related Tickers

2030.TW Froch Enterprise Co., Ltd.
15.50
+0.65%
 
2032.TW Sinkang Industries Co., Ltd.
16.15
-0.62%
 
2038.TW Hai Kwang Enterprise Corporation
15.70
-1.88%
 
2031.TW Hsin Kuang Steel Company Limited
41.35
-0.12%
 
2010.TW Chun Yuan Steel Industry Co., Ltd.
19.20
+4.63%
 
2014.TW Chung Hung Steel Corporation
16.10
-1.83%
 
2069.TW Yuen Chang Stainless Steel Co., Ltd.
16.55
+1.85%
 
2027.TW Ta Chen Stainless Pipe Co., Ltd.
38.95
-2.87%
 
2029.TW Sheng Yu Steel Co., Ltd.
24.30
0.00%
 
2033.TW Chia Ta World Co., Ltd.
18.05
+0.56%