Taipei Exchange - Delayed Quote TWD

CARILEX (7726.TWO)

36.95

-0.05

(-0.14%)

At close: 2:59:29 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	36.95	36.95	36.95	36.95	36.95	10
May 14, 2025	37.00	37.00	37.00	37.00	37.00	100
May 13, 2025	37.25	37.25	37.25	37.25	37.25	10
May 12, 2025	36.95	36.95	36.95	36.95	36.95	1,010
May 9, 2025	37.10	37.10	37.10	37.10	37.10	-
May 8, 2025	37.15	37.15	37.10	37.10	37.10	2,010
May 7, 2025	37.15	37.15	37.15	37.15	37.15	10
May 6, 2025	37.15	37.15	37.15	37.15	37.15	511
May 5, 2025	37.20	37.20	37.20	37.20	37.20	10
May 2, 2025	37.05	37.20	37.05	37.15	37.15	1,310
Apr 30, 2025	38.60	38.60	37.70	37.90	37.90	4,110
Apr 29, 2025	38.65	38.65	38.65	38.65	38.65	10
Apr 28, 2025	37.70	38.65	37.70	38.65	38.65	20
Apr 25, 2025	38.65	38.65	38.65	38.65	38.65	10
Apr 24, 2025	38.70	38.70	38.70	38.70	38.70	10
Apr 23, 2025	38.75	38.75	38.75	38.75	38.75	10
Apr 22, 2025	38.80	38.80	38.80	38.80	38.80	10
Apr 21, 2025	38.95	38.95	38.95	38.95	38.95	10
Apr 18, 2025	38.95	38.95	38.95	38.95	38.95	10
Apr 17, 2025	38.95	38.95	38.95	38.95	38.95	10
Apr 16, 2025	38.95	38.95	38.95	38.95	38.95	10
Apr 15, 2025	38.95	38.95	38.95	38.95	38.95	110
Apr 14, 2025	38.95	38.95	38.95	38.95	38.95	14
Apr 11, 2025	38.90	38.95	38.90	38.95	38.95	11
Apr 10, 2025	37.60	39.35	37.60	38.95	38.95	115
Apr 9, 2025	39.50	39.50	37.60	39.40	39.40	1,011
Apr 8, 2025	39.60	39.60	37.85	39.50	39.50	1,011
Apr 7, 2025	39.75	39.75	37.85	39.70	39.70	5,122
Apr 2, 2025	41.80	41.80	41.80	41.80	41.80	60
Apr 1, 2025	41.90	41.90	41.90	41.90	41.90	60
Mar 31, 2025	42.00	42.00	42.00	42.00	42.00	10
Mar 28, 2025	42.90	42.90	41.85	42.00	42.00	2,011
Mar 27, 2025	42.90	42.90	42.90	42.90	42.90	10
Mar 26, 2025	42.90	42.90	42.00	42.90	42.90	111
Mar 25, 2025	43.00	43.00	43.00	43.00	43.00	10
Mar 24, 2025	43.00	43.00	43.00	43.00	43.00	110
Mar 21, 2025	42.90	43.00	42.90	43.00	43.00	16
Mar 20, 2025	42.90	42.90	42.90	42.90	42.90	10
Mar 19, 2025	43.00	43.00	42.00	42.95	42.95	1,015
Mar 18, 2025	43.00	43.00	43.00	43.00	43.00	10
Mar 17, 2025	42.60	43.00	42.60	43.00	43.00	13
Mar 14, 2025	42.60	42.60	42.60	42.60	42.60	20
Mar 13, 2025	43.00	43.00	42.00	42.60	42.60	3,011
Mar 12, 2025	42.90	42.90	42.90	42.90	42.90	10
Mar 11, 2025	42.90	42.90	42.90	42.90	42.90	10
Mar 10, 2025	42.90	42.90	42.90	42.90	42.90	10
Mar 7, 2025	42.85	42.90	42.85	42.90	42.90	11
Mar 6, 2025	42.80	42.80	42.80	42.80	42.80	110
Mar 5, 2025	42.90	42.90	42.90	42.90	42.90	10
Mar 4, 2025	42.90	42.90	42.90	42.90	42.90	10
Mar 3, 2025	42.90	42.90	42.90	42.90	42.90	10
Feb 27, 2025	42.90	42.90	42.90	42.90	42.90	10
Feb 26, 2025	42.90	42.90	42.90	42.90	42.90	10
Feb 25, 2025	42.90	42.90	42.90	42.90	42.90	10
Feb 24, 2025	42.90	42.90	42.90	42.90	42.90	10
Feb 21, 2025	42.90	42.90	42.90	42.90	42.90	10
Feb 20, 2025	42.95	42.95	42.95	42.95	42.95	10
Feb 19, 2025	42.95	42.95	42.95	42.95	42.95	10
Feb 18, 2025	42.95	42.95	42.95	42.95	42.95	10
Feb 17, 2025	42.95	42.95	42.95	42.95	42.95	10
Feb 14, 2025	42.85	42.85	42.85	42.85	42.85	200
Feb 13, 2025	43.00	43.00	41.15	42.85	42.85	5,010
Feb 12, 2025	43.00	43.00	43.00	43.00	43.00	10
Feb 11, 2025	43.00	43.00	43.00	43.00	43.00	213
Feb 10, 2025	43.05	43.05	43.05	43.05	43.05	100
Feb 7, 2025	42.50	43.05	42.50	43.05	43.05	4,218
Feb 6, 2025	43.05	43.05	43.00	43.00	43.00	200
Feb 5, 2025	43.00	43.00	43.00	43.00	43.00	100
Feb 4, 2025	42.90	42.90	42.00	42.00	42.00	10,100
Feb 3, 2025	42.80	42.95	42.65	42.95	42.95	13,201
Jan 22, 2025	43.65	43.65	43.65	43.65	43.65	-
Jan 21, 2025	43.60	43.65	43.60	43.65	43.65	200
Jan 20, 2025	43.55	43.55	43.55	43.55	43.55	100
Jan 17, 2025	43.45	43.55	42.95	43.55	43.55	360
Jan 16, 2025	42.95	43.45	42.95	43.45	43.45	104
Jan 15, 2025	43.55	43.55	43.55	43.55	43.55	100
Jan 14, 2025	42.85	43.50	42.85	43.50	43.50	115
Jan 13, 2025	43.80	43.80	43.35	43.75	43.75	300
Jan 10, 2025	44.00	44.00	43.50	43.80	43.80	3,200
Jan 9, 2025	44.00	44.00	43.55	44.00	44.00	1,605
Jan 8, 2025	44.40	44.40	43.60	44.00	44.00	3,200
Jan 7, 2025	44.40	44.40	44.40	44.40	44.40	100
Jan 6, 2025	44.70	44.70	43.10	44.00	44.00	4,400
Jan 3, 2025	44.70	44.70	44.70	44.70	44.70	100
Jan 2, 2025	44.55	44.70	44.55	44.70	44.70	200
Dec 31, 2024	44.65	44.65	44.65	44.65	44.65	10
Dec 30, 2024	43.75	44.65	42.50	44.65	44.65	10,200
Dec 27, 2024	43.90	44.50	42.20	43.15	43.15	31,333
Dec 26, 2024	43.90	43.90	43.90	43.90	43.90	133
Dec 25, 2024	44.45	44.45	43.70	43.90	43.90	3,111
Dec 24, 2024	44.30	44.50	44.30	44.50	44.50	500
Dec 23, 2024	44.35	44.35	44.10	44.30	44.30	400
Dec 20, 2024	44.15	44.30	43.50	44.30	44.30	8,310
Dec 19, 2024	43.60	43.75	43.60	43.75	43.75	11,200
Dec 18, 2024	43.00	43.15	43.00	43.15	43.15	2,100
Dec 17, 2024	43.60	43.60	43.60	43.60	43.60	100
Dec 16, 2024	43.00	43.85	42.80	42.80	42.80	5,148
Dec 13, 2024	43.70	43.90	43.00	43.15	43.15	21,405
Dec 12, 2024	44.00	44.00	43.00	43.90	43.90	5,205
Dec 11, 2024	44.00	44.00	43.45	44.00	44.00	11,112
Dec 10, 2024	44.00	44.00	43.60	44.00	44.00	16,109
Dec 9, 2024	44.00	44.00	44.00	44.00	44.00	100
Dec 6, 2024	44.00	44.00	43.95	44.00	44.00	9,200
Dec 5, 2024	44.15	44.15	43.00	43.00	43.00	14,228
Dec 4, 2024	44.15	44.15	44.15	44.15	44.15	36
Dec 3, 2024	44.15	44.15	44.15	44.15	44.15	100
Dec 2, 2024	44.15	44.15	44.15	44.15	44.15	-
Nov 29, 2024	44.15	44.15	44.15	44.15	44.15	100
Nov 28, 2024	43.90	43.95	43.20	43.95	43.95	5,100
Nov 27, 2024	43.90	43.90	43.90	43.90	43.90	6
Nov 26, 2024	44.05	44.05	44.05	44.05	44.05	100
Nov 25, 2024	44.20	44.20	43.20	44.20	44.20	6,300
Nov 22, 2024	43.70	44.25	43.00	44.20	44.20	17,400
Nov 21, 2024	44.25	44.25	44.00	44.15	44.15	3,225
Nov 20, 2024	43.65	43.65	43.65	43.65	43.65	-
Nov 19, 2024	42.75	43.65	42.75	43.65	43.65	1,134
Nov 18, 2024	42.75	43.00	42.75	43.00	43.00	2,000
Nov 15, 2024	43.85	43.85	43.85	43.85	43.85	-
Nov 14, 2024	44.00	44.00	43.65	43.85	43.85	8,255
Nov 13, 2024	44.35	44.40	44.35	44.40	44.40	5,100
Nov 12, 2024	44.40	44.40	44.40	44.40	44.40	-
Nov 11, 2024	44.40	44.40	44.40	44.40	44.40	1,000
Nov 8, 2024	44.50	44.50	44.50	44.50	44.50	1
Nov 7, 2024	44.85	44.85	44.50	44.50	44.50	6,144
Nov 6, 2024	44.25	44.90	44.25	44.90	44.90	3,100
Nov 5, 2024	44.95	44.95	44.95	44.95	44.95	108
Nov 4, 2024	45.00	45.00	44.50	44.95	44.95	3,300
Nov 1, 2024	44.95	45.00	44.80	45.00	45.00	10,300
Oct 30, 2024	44.80	44.80	44.80	44.80	44.80	100
Oct 29, 2024	45.00	45.00	45.00	45.00	45.00	100
Oct 28, 2024	44.20	45.00	44.20	45.00	45.00	9,294
Oct 25, 2024	45.00	45.00	44.70	44.90	44.90	3,100
Oct 24, 2024	45.00	45.00	44.50	45.00	45.00	8,000
Oct 23, 2024	45.00	45.00	44.50	44.50	44.50	2,185
Oct 22, 2024	45.45	45.45	45.15	45.25	45.25	4,100
Oct 21, 2024	45.50	45.65	45.10	45.50	45.50	6,100
Oct 18, 2024	45.40	45.40	44.75	45.00	45.00	4,100
Oct 17, 2024	44.00	45.50	44.00	45.40	45.40	11,360
Oct 16, 2024	44.00	44.85	43.85	44.00	44.00	9,201
Oct 15, 2024	44.20	44.75	42.75	44.75	44.75	16,502
Oct 14, 2024	46.30	46.30	46.30	46.30	46.30	-
Oct 11, 2024	46.70	46.80	44.70	46.30	46.30	14,400
Oct 9, 2024	44.40	46.70	44.00	46.70	46.70	24,108
Oct 8, 2024	44.00	44.55	44.00	44.55	44.55	18,100
Oct 7, 2024	43.15	44.40	43.15	44.40	44.40	13,300
Oct 4, 2024	44.15	44.20	42.30	42.30	42.30	11,800
Oct 1, 2024	49.65	49.65	43.65	44.10	44.10	59,070
Sep 30, 2024	52.00	52.00	49.00	49.65	49.65	18,905
Sep 27, 2024	53.80	54.20	51.00	51.90	51.90	32,613
Sep 26, 2024	48.30	51.70	48.15	51.70	51.70	81,060
Sep 25, 2024	47.50	48.20	47.30	48.15	48.15	25,805
Sep 24, 2024	46.65	48.50	46.65	47.35	47.35	31,033
Sep 23, 2024	46.50	47.00	45.20	45.50	45.50	31,100
Sep 20, 2024	44.80	46.85	44.80	46.30	46.30	34,306
Sep 19, 2024	44.00	46.65	43.80	44.70	44.70	59,107
Sep 18, 2024	42.20	44.40	42.00	44.15	44.15	44,060
Sep 16, 2024	44.95	44.95	40.40	41.85	41.85	44,040
Sep 13, 2024	38.65	44.95	38.65	44.95	44.95	116,750
Sep 12, 2024	35.85	39.00	35.85	38.55	38.55	48,200
Sep 11, 2024	35.50	35.80	34.45	35.80	35.80	25,220
Sep 10, 2024	37.85	38.10	35.00	35.60	35.60	117,227
Sep 9, 2024	35.40	38.90	35.40	38.30	38.30	98,721
Sep 6, 2024	33.80	36.00	33.70	36.00	36.00	33,562
Sep 5, 2024	33.00	33.50	33.00	33.45	33.45	16,714
Sep 4, 2024	34.00	34.00	33.50	34.00	34.00	1,244
Sep 3, 2024	34.90	34.90	34.05	34.50	34.50	16,610
Sep 2, 2024	34.50	34.50	34.00	34.45	34.45	26,520
Aug 30, 2024	35.50	35.50	34.80	34.80	34.80	36,281
Aug 29, 2024	36.00	36.00	35.50	35.95	35.95	10,765
Aug 28, 2024	37.50	37.85	36.05	36.05	36.05	25,320
Aug 27, 2024	39.00	39.00	38.00	38.25	38.25	34,721
Aug 26, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 23, 2024	39.00	39.15	39.00	39.00	39.00	4,120
Aug 22, 2024	39.05	39.05	39.05	39.05	39.05	2,000
Aug 21, 2024	39.45	39.55	39.00	39.45	39.45	9,160
Aug 20, 2024	39.90	39.90	39.90	39.90	39.90	200
Aug 19, 2024	40.25	40.25	40.25	40.25	40.25	-
Aug 16, 2024	40.25	40.25	40.25	40.25	40.25	-
Aug 15, 2024	40.00	40.25	40.00	40.25	40.25	7,255
Aug 14, 2024	39.80	40.00	39.80	40.00	40.00	4,220
Aug 13, 2024	39.75	40.00	39.00	39.50	39.50	21,234
Aug 12, 2024	41.20	41.20	40.90	40.90	40.90	410
Aug 9, 2024	41.60	41.60	39.65	41.20	41.20	10,508
Aug 8, 2024	41.85	41.90	41.50	41.55	41.55	10,482
Aug 7, 2024	41.85	42.50	41.85	42.00	42.00	26,575
Aug 6, 2024	42.65	43.00	42.65	42.80	42.80	1,480
Aug 5, 2024	43.50	44.00	42.70	42.70	42.70	7,385
Aug 2, 2024	45.55	45.55	44.40	44.40	44.40	19,454
Aug 1, 2024	46.55	46.70	45.85	45.90	45.90	22,565
Jul 31, 2024	47.40	47.40	46.55	47.35	47.35	76
Jul 30, 2024	48.00	48.00	46.50	46.50	46.50	5,960
Jul 29, 2024	47.50	47.50	47.00	47.50	47.50	14,152
Jul 26, 2024	48.00	48.00	47.50	47.60	47.60	9,120
Jul 23, 2024	49.65	49.65	48.15	49.00	49.00	3,052
Jul 22, 2024	50.10	50.10	49.50	49.50	49.50	16,105
Jul 19, 2024	51.00	51.00	50.50	50.80	50.80	4,201
Jul 18, 2024	51.30	51.50	50.90	51.00	51.00	15,220
Jul 17, 2024	51.00	52.00	51.00	52.00	52.00	6,210
Jul 16, 2024	51.60	51.80	51.40	51.40	51.40	5,320
Jul 15, 2024	51.90	52.00	51.80	52.00	52.00	6,700
Jul 12, 2024	52.00	52.20	52.00	52.00	52.00	6,760
Jul 11, 2024	52.50	52.50	52.00	52.50	52.50	3,650
Jul 10, 2024	1.77 Dividend
Jul 10, 2024	54.00	54.00	52.10	52.70	52.70	12,207
Jul 9, 2024	54.50	54.60	54.20	54.20	52.43	9,320
Jul 8, 2024	54.50	54.60	54.50	54.60	52.82	8,790
Jul 5, 2024	54.50	54.80	54.40	54.60	52.82	10,620
Jul 4, 2024	56.30	56.30	54.60	54.70	52.91	11,601
Jul 3, 2024	56.40	56.40	56.40	56.40	54.56	90
Jul 2, 2024	53.30	56.70	53.30	56.70	54.85	28,207
Jul 1, 2024	53.40	53.40	53.10	53.40	51.66	3,255
Jun 28, 2024	53.60	53.80	53.20	53.30	51.56	9,684
Jun 27, 2024	54.10	54.20	53.50	53.60	51.85	7,103
Jun 26, 2024	53.20	54.20	53.20	54.20	52.43	9,701
Jun 25, 2024	53.80	53.80	53.80	53.80	52.04	-
Jun 24, 2024	53.70	54.20	53.60	53.80	52.04	7,058
Jun 21, 2024	54.10	54.30	54.00	54.30	52.53	4,110
Jun 20, 2024	55.20	55.20	53.10	53.90	52.14	15,341
Jun 19, 2024	55.50	55.50	54.40	55.00	53.20	20,162
Jun 18, 2024	56.60	56.60	55.50	55.50	53.69	2,001
Jun 17, 2024	55.10	56.60	55.10	56.60	54.75	210
Jun 14, 2024	56.50	56.50	56.10	56.30	54.46	8,000
Jun 13, 2024	56.40	57.10	56.40	56.60	54.75	4,020
Jun 12, 2024	57.10	57.10	57.00	57.00	55.14	1,109
Jun 11, 2024	57.10	57.20	56.90	56.90	55.04	3,010
Jun 7, 2024	57.00	57.20	57.00	57.20	55.33	5,113
Jun 6, 2024	57.00	57.00	57.00	57.00	55.14	15
Jun 5, 2024	56.60	56.90	56.60	56.60	54.75	2,905
Jun 4, 2024	56.90	56.90	56.50	56.50	54.65	4,204
Jun 3, 2024	56.70	56.70	56.70	56.70	54.85	305
May 31, 2024	56.60	56.60	56.50	56.60	54.75	5,225
May 30, 2024	56.00	56.00	56.00	56.00	54.17	100
May 29, 2024	55.90	56.20	55.90	56.20	54.36	13,100
May 28, 2024	55.70	55.70	55.70	55.70	53.88	-
May 27, 2024	55.70	56.00	55.60	55.70	53.88	6,009
May 24, 2024	55.30	56.10	55.30	56.10	54.27	3,025
May 23, 2024	55.80	55.90	55.80	55.90	54.07	51
May 22, 2024	55.70	55.70	55.60	55.70	53.88	3,139
May 21, 2024	55.90	55.90	55.90	55.90	54.07	1,000
May 20, 2024	55.80	55.80	55.80	55.80	53.98	5,000
May 17, 2024	56.00	56.00	55.30	55.90	54.07	2,235
May 16, 2024	57.10	57.10	56.60	56.60	54.75	7,000
May 15, 2024	57.10	57.10	57.10	57.10	55.24	10

6758.TWO A-SPINE Asia Co., Ltd.

32.00

0.00%

6934.TWO HCMED

62.00

+2.65%

6797.TWO Taiwan Advanced Nanotech Inc.

16.10

0.00%

6734.TWO iXensor Co., Ltd.

5.30

-5.53%

6572.TWO PlexBio Co., Ltd.

10.50

+0.96%

6815.TWO Diamond Biotechnology Co., Ltd

62.50

-4.14%

6918.TWO Aplus Biotechnology Corporation Limited

100.00

+0.81%

6762.TWO Delta Asia International Corporation

257.00

-3.02%

6767.TWO Wiltrom Co., Ltd.

32.30

0.00%

1781.TWO Health & Life Co., Ltd.

13.90

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CARILEX (7726.TWO)

Related Tickers