Taipei Exchange - Delayed Quote TWD
Shih-Kuen Plastics Co., Ltd. (4305.TWO)
45.80
0.00
(0.00%)
At close: May 13 at 10:45:29 AM 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 |
|---|---|---|---|---|---|---|
| May 13, 2025 | 46.00 | 46.50 | 45.80 | 45.80 | 45.80 | 21,000 |
| May 12, 2025 | 45.10 | 45.80 | 45.10 | 45.80 | 45.80 | 44,023 |
| May 9, 2025 | 45.00 | 45.25 | 44.50 | 45.10 | 45.10 | 13,000 |
| May 8, 2025 | 44.60 | 45.00 | 44.60 | 44.95 | 44.95 | 12,001 |
| May 7, 2025 | 45.25 | 45.25 | 44.35 | 44.60 | 44.60 | 25,023 |
| May 6, 2025 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | 2,000 |
| May 5, 2025 | 43.85 | 44.00 | 43.70 | 44.00 | 44.00 | 13,000 |
| May 2, 2025 | 43.45 | 44.45 | 43.35 | 44.45 | 44.45 | 7,000 |
| Apr 30, 2025 | 44.40 | 44.50 | 44.40 | 44.45 | 44.45 | 4,000 |
| Apr 29, 2025 | 44.05 | 44.70 | 44.05 | 44.30 | 44.30 | 5,005 |
| Apr 28, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1,000 |
| Apr 25, 2025 | 44.40 | 44.90 | 44.40 | 44.90 | 44.90 | 2,076 |
| Apr 24, 2025 | 43.20 | 44.30 | 43.20 | 44.30 | 44.30 | 2,000 |
| Apr 23, 2025 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 3,003 |
| Apr 22, 2025 | 43.65 | 43.65 | 43.55 | 43.55 | 43.55 | 3,000 |
| Apr 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1,003 |
| Apr 18, 2025 | 43.75 | 44.15 | 43.75 | 44.00 | 44.00 | 4,000 |
| Apr 17, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 2,003 |
| Apr 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 15, 2025 | 43.00 | 43.20 | 42.90 | 43.20 | 43.20 | 5,023 |
| Apr 14, 2025 | 43.15 | 43.15 | 42.10 | 43.00 | 43.00 | 16,000 |
| Apr 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2,000 |
| Apr 10, 2025 | 44.00 | 44.55 | 42.95 | 42.95 | 42.95 | 49,196 |
| Apr 9, 2025 | 41.80 | 42.40 | 41.15 | 41.80 | 41.80 | 44,000 |
| Apr 8, 2025 | 40.45 | 42.00 | 40.45 | 42.00 | 42.00 | 15,000 |
| Apr 7, 2025 | 40.60 | 41.70 | 40.55 | 41.40 | 41.40 | 92,000 |
| Apr 2, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Apr 1, 2025 | 45.10 | 45.50 | 45.00 | 45.05 | 45.05 | 11,000 |
| Mar 31, 2025 | 45.55 | 45.60 | 44.40 | 44.75 | 44.75 | 33,000 |
| Mar 28, 2025 | 45.90 | 46.45 | 45.35 | 46.05 | 46.05 | 15,000 |
| Mar 27, 2025 | 46.10 | 46.10 | 46.00 | 46.00 | 46.00 | 4,000 |
| Mar 26, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1,000 |
| Mar 25, 2025 | 46.65 | 46.65 | 46.20 | 46.20 | 46.20 | 46,000 |
| Mar 24, 2025 | 46.65 | 46.65 | 46.60 | 46.65 | 46.65 | 13,005 |
| Mar 21, 2025 | 46.45 | 46.90 | 46.45 | 46.60 | 46.60 | 14,000 |
| Mar 20, 2025 | 46.30 | 46.65 | 46.30 | 46.45 | 46.45 | 8,000 |
| Mar 19, 2025 | 46.50 | 46.65 | 46.40 | 46.40 | 46.40 | 25,000 |
| Mar 18, 2025 | 46.50 | 46.50 | 46.40 | 46.40 | 46.40 | 10,000 |
| Mar 17, 2025 | 46.10 | 46.50 | 46.10 | 46.35 | 46.35 | 32,000 |
| Mar 14, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | 32,000 |
| Mar 13, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | 30,000 |
| Mar 12, 2025 | 46.15 | 46.30 | 45.80 | 46.30 | 46.30 | 17,000 |
| Mar 11, 2025 | 46.00 | 46.50 | 45.50 | 46.10 | 46.10 | 85,000 |
| Mar 10, 2025 | 45.00 | 45.00 | 43.50 | 45.00 | 45.00 | 8,003 |
| Mar 7, 2025 | 45.00 | 45.20 | 44.80 | 45.20 | 45.20 | 7,000 |
| Mar 6, 2025 | 45.05 | 45.10 | 44.90 | 45.10 | 45.10 | 12,000 |
| Mar 5, 2025 | 44.35 | 45.40 | 44.35 | 45.30 | 45.30 | 33,000 |
| Mar 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1,000 |
| Mar 3, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Feb 27, 2025 | 44.50 | 44.50 | 44.40 | 44.50 | 44.50 | 14,000 |
| Feb 26, 2025 | 44.40 | 44.50 | 44.40 | 44.50 | 44.50 | 16,185 |
| Feb 25, 2025 | 44.35 | 44.95 | 44.10 | 44.95 | 44.95 | 7,000 |
| Feb 24, 2025 | 44.30 | 45.50 | 44.20 | 44.40 | 44.40 | 29,000 |
| Feb 21, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 2,000 |
| Feb 20, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Feb 19, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 1,000 |
| Feb 18, 2025 | 43.90 | 44.20 | 43.90 | 44.20 | 44.20 | 2,000 |
| Feb 17, 2025 | 43.95 | 44.00 | 43.50 | 44.00 | 44.00 | 6,000 |
| Feb 14, 2025 | 44.60 | 44.60 | 43.40 | 43.95 | 43.95 | 5,000 |
| Feb 13, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Feb 12, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Feb 11, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1,000 |
| Feb 10, 2025 | 43.30 | 43.60 | 43.30 | 43.55 | 43.55 | 8,000 |
| Feb 7, 2025 | 42.80 | 43.00 | 42.60 | 43.00 | 43.00 | 6,000 |
| Feb 6, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4,000 |
| Feb 5, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Feb 4, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Feb 3, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 1,000 |
| Jan 22, 2025 | 43.40 | 43.95 | 43.05 | 43.05 | 43.05 | 10,000 |
| Jan 21, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jan 20, 2025 | 42.85 | 42.85 | 42.50 | 42.50 | 42.50 | 10,000 |
| Jan 17, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Jan 16, 2025 | 43.05 | 43.10 | 43.05 | 43.10 | 43.10 | 3,000 |
| Jan 15, 2025 | 43.85 | 43.85 | 43.00 | 43.05 | 43.05 | 18,000 |
| Jan 14, 2025 | 42.65 | 43.40 | 42.60 | 43.10 | 43.10 | 13,000 |
| Jan 13, 2025 | 41.90 | 42.90 | 41.90 | 42.50 | 42.50 | 11,000 |
| Jan 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 9, 2025 | 41.90 | 42.00 | 41.90 | 42.00 | 42.00 | 9,000 |
| Jan 8, 2025 | 42.10 | 42.10 | 41.75 | 41.90 | 41.90 | 14,000 |
| Jan 7, 2025 | 42.00 | 42.10 | 42.00 | 42.05 | 42.05 | 9,000 |
| Jan 6, 2025 | 42.05 | 42.05 | 42.00 | 42.05 | 42.05 | 6,000 |
| Jan 3, 2025 | 41.80 | 41.80 | 41.65 | 41.65 | 41.65 | 8,000 |
| Jan 2, 2025 | 41.95 | 41.95 | 41.65 | 41.65 | 41.65 | 15,000 |
| Dec 31, 2024 | 42.10 | 42.10 | 41.65 | 41.70 | 41.70 | 3,000 |
| Dec 30, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1,000 |
| Dec 27, 2024 | 41.75 | 41.75 | 41.70 | 41.70 | 41.70 | 10,000 |
| Dec 26, 2024 | 42.05 | 42.05 | 41.75 | 41.75 | 41.75 | 6,000 |
| Dec 25, 2024 | 42.25 | 42.25 | 42.00 | 42.00 | 42.00 | 4,000 |
| Dec 24, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 1,000 |
| Dec 23, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Dec 20, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Dec 19, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1,000 |
| Dec 18, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Dec 17, 2024 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | 5,000 |
| Dec 16, 2024 | 42.15 | 42.15 | 42.10 | 42.10 | 42.10 | 8,000 |
| Dec 13, 2024 | 42.20 | 42.20 | 42.15 | 42.15 | 42.15 | 2,000 |
| Dec 12, 2024 | 42.30 | 42.30 | 42.25 | 42.30 | 42.30 | 16,000 |
| Dec 11, 2024 | 42.30 | 42.35 | 42.30 | 42.30 | 42.30 | 7,000 |
| Dec 10, 2024 | 42.50 | 42.50 | 42.30 | 42.30 | 42.30 | 14,000 |
| Dec 9, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 2,000 |
| Dec 6, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 1,000 |
| Dec 5, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Dec 4, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 4,000 |
| Dec 3, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 10,000 |
| Dec 2, 2024 | 42.20 | 42.30 | 42.20 | 42.30 | 42.30 | 6,000 |
| Nov 29, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 1,000 |
| Nov 28, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Nov 27, 2024 | 42.25 | 42.65 | 42.00 | 42.65 | 42.65 | 25,000 |
| Nov 26, 2024 | 43.05 | 43.20 | 43.00 | 43.20 | 43.20 | 13,000 |
| Nov 25, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1,000 |
| Nov 22, 2024 | 46.15 | 46.15 | 43.00 | 43.50 | 43.50 | 10,000 |
| Nov 21, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 2,000 |
| Nov 20, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Nov 19, 2024 | 42.00 | 42.30 | 42.00 | 42.10 | 42.10 | 21,000 |
| Nov 18, 2024 | 42.10 | 42.10 | 41.80 | 41.95 | 41.95 | 44,000 |
| Nov 15, 2024 | 44.20 | 44.20 | 42.00 | 42.20 | 42.20 | 19,000 |
| Nov 14, 2024 | 44.05 | 44.05 | 43.70 | 43.70 | 43.70 | 10,000 |
| Nov 13, 2024 | 44.30 | 44.55 | 43.60 | 44.00 | 44.00 | 31,000 |
| Nov 12, 2024 | 44.55 | 44.60 | 44.50 | 44.50 | 44.50 | 5,000 |
| Nov 11, 2024 | 45.60 | 45.60 | 44.55 | 44.55 | 44.55 | 23,000 |
| Nov 8, 2024 | 44.95 | 45.60 | 44.95 | 45.60 | 45.60 | 13,000 |
| Nov 7, 2024 | 44.70 | 45.30 | 44.70 | 45.30 | 45.30 | 6,000 |
| Nov 6, 2024 | 45.00 | 45.25 | 45.00 | 45.25 | 45.25 | 20,000 |
| Nov 5, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1,000 |
| Nov 4, 2024 | 45.15 | 45.45 | 45.00 | 45.05 | 45.05 | 14,000 |
| Nov 1, 2024 | 45.70 | 45.70 | 44.65 | 45.00 | 45.00 | 36,000 |
| Oct 30, 2024 | 46.00 | 46.00 | 45.00 | 45.70 | 45.70 | 27,000 |
| Oct 29, 2024 | 45.10 | 46.40 | 45.00 | 45.90 | 45.90 | 23,000 |
| Oct 28, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2,000 |
| Oct 25, 2024 | 44.85 | 46.40 | 44.85 | 45.90 | 45.90 | 12,000 |
| Oct 24, 2024 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 6,000 |
| Oct 23, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Oct 22, 2024 | 46.00 | 46.00 | 45.70 | 45.70 | 45.70 | 9,000 |
| Oct 21, 2024 | 45.90 | 46.05 | 45.90 | 46.05 | 46.05 | 2,000 |
| Oct 18, 2024 | 46.10 | 46.50 | 46.00 | 46.00 | 46.00 | 10,000 |
| Oct 17, 2024 | 46.00 | 46.00 | 46.00 | 46.35 | 46.35 | 2,000 |
| Oct 16, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Oct 15, 2024 | 45.35 | 46.90 | 45.35 | 46.40 | 46.40 | 20,000 |
| Oct 14, 2024 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 9,000 |
| Oct 11, 2024 | 45.50 | 46.00 | 45.40 | 45.40 | 45.40 | 15,000 |
| Oct 9, 2024 | 46.00 | 46.45 | 45.95 | 46.10 | 46.10 | 68,000 |
| Oct 8, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Oct 7, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Oct 4, 2024 | 47.75 | 49.20 | 47.75 | 48.10 | 48.10 | 22,000 |
| Oct 1, 2024 | 47.10 | 47.65 | 47.10 | 47.65 | 47.65 | 31,000 |
| Sep 30, 2024 | 47.30 | 47.30 | 47.15 | 47.15 | 47.15 | 2,000 |
| Sep 27, 2024 | 47.00 | 48.20 | 46.70 | 47.00 | 47.00 | 10,000 |
| Sep 26, 2024 | 46.40 | 46.70 | 46.40 | 46.70 | 46.70 | 6,000 |
| Sep 25, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4,000 |
| Sep 24, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 6,000 |
| Sep 23, 2024 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 5,000 |
| Sep 20, 2024 | 46.70 | 46.70 | 46.50 | 46.50 | 46.50 | 5,000 |
| Sep 19, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Sep 18, 2024 | 46.70 | 47.90 | 46.70 | 46.75 | 46.75 | 5,000 |
| Sep 16, 2024 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 4,000 |
| Sep 13, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Sep 12, 2024 | 46.15 | 46.25 | 46.00 | 46.25 | 46.25 | 6,000 |
| Sep 11, 2024 | 46.75 | 47.20 | 46.75 | 46.80 | 46.80 | 14,000 |
| Sep 10, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Sep 9, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Sep 6, 2024 | 47.15 | 47.15 | 45.85 | 46.95 | 46.95 | 60,000 |
| Sep 5, 2024 | 45.00 | 45.05 | 43.95 | 45.00 | 45.00 | 12,000 |
| Sep 4, 2024 | 44.85 | 45.00 | 44.85 | 45.00 | 45.00 | 7,000 |
| Sep 3, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 2,000 |
| Sep 2, 2024 | 44.80 | 44.90 | 44.80 | 44.90 | 44.90 | 13,000 |
| Aug 30, 2024 | 44.50 | 44.60 | 44.50 | 44.60 | 44.60 | 7,000 |
| Aug 29, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 3,000 |
| Aug 28, 2024 | 44.70 | 44.85 | 44.50 | 44.80 | 44.80 | 9,000 |
| Aug 27, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1,000 |
| Aug 26, 2024 | 44.50 | 44.70 | 44.50 | 44.70 | 44.70 | 9,000 |
| Aug 23, 2024 | 44.80 | 44.80 | 44.50 | 44.50 | 44.50 | 11,000 |
| Aug 22, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Aug 21, 2024 | 44.50 | 44.50 | 43.95 | 44.35 | 44.35 | 9,000 |
| Aug 20, 2024 | 44.50 | 44.50 | 44.35 | 44.50 | 44.50 | 4,000 |
| Aug 19, 2024 | 44.50 | 44.50 | 44.45 | 44.50 | 44.50 | 8,000 |
| Aug 16, 2024 | 44.40 | 44.40 | 44.00 | 44.30 | 44.30 | 13,000 |
| Aug 15, 2024 | 44.50 | 44.50 | 44.40 | 44.40 | 44.40 | 6,000 |
| Aug 14, 2024 | 44.30 | 44.30 | 43.90 | 44.30 | 44.30 | 22,000 |
| Aug 13, 2024 | 44.00 | 44.30 | 43.10 | 44.30 | 44.30 | 5,000 |
| Aug 12, 2024 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 8,000 |
| Aug 9, 2024 | 43.20 | 43.65 | 43.10 | 43.10 | 43.10 | 32,000 |
| Aug 8, 2024 | 42.10 | 42.40 | 42.00 | 42.00 | 42.00 | 7,000 |
| Aug 7, 2024 | 42.10 | 42.20 | 42.00 | 42.20 | 42.20 | 3,000 |
| Aug 6, 2024 | 40.85 | 41.00 | 40.50 | 40.80 | 40.80 | 48,000 |
| Aug 5, 2024 | 43.00 | 43.00 | 41.20 | 41.20 | 41.20 | 46,000 |
| Aug 2, 2024 | 43.95 | 43.95 | 43.40 | 43.60 | 43.60 | 19,000 |
| Aug 1, 2024 | 43.65 | 44.00 | 43.40 | 44.00 | 44.00 | 74,000 |
| Jul 31, 2024 | 44.40 | 44.40 | 43.35 | 44.00 | 44.00 | 32,000 |
| Jul 30, 2024 | 44.75 | 44.80 | 44.60 | 44.70 | 44.70 | 11,000 |
| Jul 29, 2024 | 44.90 | 44.90 | 44.80 | 44.90 | 44.90 | 6,000 |
| Jul 26, 2024 | 45.00 | 45.00 | 44.85 | 44.85 | 44.85 | 3,000 |
| Jul 23, 2024 | 44.95 | 45.10 | 44.95 | 45.10 | 45.10 | 14,000 |
| Jul 22, 2024 | 45.25 | 45.25 | 44.80 | 44.80 | 44.80 | 5,000 |
| Jul 19, 2024 | 45.50 | 45.50 | 45.20 | 45.50 | 45.50 | 3,000 |
| Jul 18, 2024 | 46.70 | 46.70 | 45.90 | 45.90 | 45.90 | 11,000 |
| Jul 17, 2024 | 46.70 | 47.45 | 46.70 | 46.75 | 46.75 | 28,000 |
| Jul 16, 2024 | 46.00 | 46.10 | 45.80 | 45.80 | 45.80 | 25,000 |
| Jul 15, 2024 | 46.15 | 46.15 | 45.95 | 46.00 | 46.00 | 4,000 |
| Jul 12, 2024 | 46.00 | 47.25 | 46.00 | 46.15 | 46.15 | 18,000 |
| Jul 11, 2024 | 45.45 | 45.65 | 45.30 | 45.55 | 45.55 | 16,000 |
| Jul 10, 2024 | 45.45 | 46.90 | 45.00 | 45.50 | 45.50 | 16,000 |
| Jul 9, 2024 | 2.5 Dividend | |||||
| Jul 9, 2024 | 45.20 | 45.45 | 44.80 | 45.20 | 45.20 | 18,000 |
| Jul 8, 2024 | 47.15 | 47.70 | 46.85 | 47.70 | 45.20 | 49,000 |
| Jul 5, 2024 | 46.90 | 47.00 | 46.65 | 46.85 | 44.39 | 45,000 |
| Jul 4, 2024 | 46.15 | 46.65 | 46.10 | 46.20 | 43.78 | 28,000 |
| Jul 3, 2024 | 47.10 | 47.10 | 46.00 | 46.15 | 43.73 | 77,000 |
| Jul 2, 2024 | 47.50 | 47.50 | 46.30 | 47.00 | 44.54 | 27,000 |
| Jul 1, 2024 | 49.00 | 49.15 | 47.65 | 47.70 | 45.20 | 66,000 |
| Jun 28, 2024 | 48.45 | 49.50 | 48.15 | 48.15 | 45.63 | 37,000 |
| Jun 27, 2024 | 46.95 | 48.50 | 46.95 | 48.10 | 45.58 | 41,000 |
| Jun 26, 2024 | 46.50 | 47.75 | 46.50 | 46.95 | 44.49 | 9,000 |
| Jun 25, 2024 | 46.75 | 46.75 | 46.15 | 46.20 | 43.78 | 5,000 |
| Jun 24, 2024 | 45.85 | 46.30 | 45.85 | 46.30 | 43.87 | 12,000 |
| Jun 21, 2024 | 45.75 | 45.80 | 45.70 | 45.80 | 43.40 | 12,000 |
| Jun 20, 2024 | 45.30 | 45.75 | 45.30 | 45.75 | 43.35 | 5,000 |
| Jun 19, 2024 | 45.60 | 45.75 | 45.55 | 45.75 | 43.35 | 12,000 |
| Jun 18, 2024 | 46.30 | 46.40 | 46.00 | 46.00 | 43.59 | 13,000 |
| Jun 17, 2024 | 46.65 | 46.65 | 45.90 | 46.20 | 43.78 | 24,000 |
| Jun 14, 2024 | 46.40 | 46.65 | 46.40 | 46.65 | 44.21 | 12,000 |
| Jun 13, 2024 | 47.50 | 47.90 | 45.95 | 46.85 | 44.39 | 64,000 |
| Jun 12, 2024 | 45.45 | 47.75 | 45.30 | 47.55 | 45.06 | 26,000 |
| Jun 11, 2024 | 45.70 | 46.00 | 44.05 | 45.40 | 43.02 | 64,000 |
| Jun 7, 2024 | 47.60 | 47.60 | 45.40 | 45.70 | 43.30 | 33,000 |
| Jun 6, 2024 | 47.65 | 48.20 | 44.85 | 45.90 | 43.49 | 82,000 |
| Jun 5, 2024 | 47.00 | 48.15 | 46.60 | 47.10 | 44.63 | 42,000 |
| Jun 4, 2024 | 44.85 | 49.15 | 44.70 | 46.35 | 43.92 | 90,000 |
| Jun 3, 2024 | 44.30 | 45.00 | 44.30 | 44.70 | 42.36 | 17,000 |
| May 31, 2024 | 44.15 | 44.60 | 44.15 | 44.30 | 41.98 | 9,000 |
| May 30, 2024 | 44.35 | 44.35 | 44.05 | 44.15 | 41.84 | 11,000 |
| May 29, 2024 | 44.00 | 44.45 | 43.95 | 44.35 | 42.03 | 11,000 |
| May 28, 2024 | 44.00 | 44.30 | 44.00 | 44.00 | 41.69 | 29,000 |
| May 27, 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 41.69 | 26,000 |
| May 24, 2024 | 43.35 | 43.40 | 43.35 | 43.40 | 41.13 | 5,000 |
| May 23, 2024 | 43.30 | 43.35 | 43.20 | 43.35 | 41.08 | 11,000 |
| May 22, 2024 | 42.95 | 43.30 | 42.95 | 43.30 | 41.03 | 9,000 |
| May 21, 2024 | 43.30 | 43.35 | 43.25 | 43.25 | 40.98 | 6,000 |
| May 20, 2024 | 43.05 | 43.50 | 43.05 | 43.25 | 40.98 | 16,000 |
| May 17, 2024 | 43.85 | 43.85 | 43.75 | 43.75 | 41.46 | 6,000 |
| May 16, 2024 | 44.20 | 44.50 | 43.60 | 43.85 | 41.55 | 26,000 |
| May 15, 2024 | 43.35 | 43.85 | 43.35 | 43.50 | 41.22 | 17,000 |
| May 14, 2024 | 43.40 | 43.70 | 43.20 | 43.30 | 41.03 | 30,000 |
| May 13, 2024 | 43.50 | 43.50 | 42.80 | 43.40 | 41.13 | 61,000 |
Related Tickers
2235.TWO I Yuan Precision Industrial Co., Ltd.
46.55
-0.75%
4535.TWO Fine Blanking & Tool Co., Ltd
30.10
-0.50%
8423.TWO Polygreen Resources Co., Ltd.
18.90
+0.53%
8083.TWO Pro-Hawk Corporation
151.50
+0.66%
4528.TWO Chian Hsing Forging Industrial Co., Ltd.
19.35
+1.04%
2254.TW Coplus Inc.
63.90
-0.16%
4581.TW World Known MFG (Cayman) Limited
54.60
+3.41%
8107.TWO Tayih Kenmos Auto parts Co., Ltd.
18.65
+0.81%
9951.TWO Macauto Industrial Co., Ltd.
54.40
+1.49%
5276.TWO Da Hui Limited
14.35
+2.50%