Taipei Exchange - Delayed Quote TWD

SPEEDING ROCKET (7782.TWO)

45.00

-1.00

(-2.17%)

At close: 2:31:30 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	46.00	46.50	45.00	45.00	45.00	18,497
May 12, 2025	46.10	46.45	46.00	46.00	46.00	8,000
May 9, 2025	45.10	45.20	44.30	45.00	45.00	29,300
May 8, 2025	45.60	45.60	44.95	44.95	44.95	4,265
May 7, 2025	45.00	45.75	44.50	45.00	45.00	21,198
May 6, 2025	44.20	45.00	43.80	44.95	44.95	50,633
May 5, 2025	43.10	44.10	42.80	44.10	44.10	16,415
May 2, 2025	42.50	43.30	42.50	43.30	43.30	32,065
Apr 30, 2025	41.05	42.55	41.05	42.55	42.55	5,112
Apr 29, 2025	40.80	41.10	40.60	41.10	41.10	8,000
Apr 28, 2025	40.75	40.75	40.05	40.40	40.40	46,776
Apr 25, 2025	40.35	41.95	40.20	40.75	40.75	46,013
Apr 24, 2025	39.70	39.80	39.70	39.80	39.80	2,100
Apr 23, 2025	40.40	40.40	40.40	40.40	40.40	-
Apr 22, 2025	40.00	40.40	40.00	40.40	40.40	8,071
Apr 21, 2025	40.35	40.80	39.85	39.85	39.85	22,152
Apr 18, 2025	41.45	41.45	39.85	39.85	39.85	11,410
Apr 17, 2025	41.45	41.45	40.00	41.35	41.35	20,030
Apr 16, 2025	42.95	42.95	40.50	41.00	41.00	38,362
Apr 15, 2025	39.30	42.95	39.30	42.35	42.35	65,108
Apr 14, 2025	38.90	40.45	38.90	40.35	40.35	12,623
Apr 11, 2025	39.05	39.05	37.80	38.00	38.00	21,220
Apr 10, 2025	38.50	39.45	38.50	39.05	39.05	7,370
Apr 9, 2025	37.10	37.10	37.10	37.10	37.10	-
Apr 8, 2025	37.10	37.10	37.10	37.10	37.10	-
Apr 7, 2025	38.85	40.55	37.10	37.10	37.10	29,351
Apr 2, 2025	40.40	40.40	40.00	40.00	40.00	4,000
Apr 1, 2025	39.05	39.20	38.90	39.20	39.20	10,100
Mar 31, 2025	39.45	40.50	39.45	40.50	40.50	9,000
Mar 28, 2025	40.80	40.80	40.00	40.00	40.00	3,000
Mar 27, 2025	39.50	40.55	39.50	40.55	40.55	7,423
Mar 26, 2025	39.05	39.05	39.05	39.05	39.05	-
Mar 25, 2025	39.85	39.85	39.05	39.05	39.05	4,001
Mar 24, 2025	42.15	42.15	39.40	39.65	39.65	19,293
Mar 21, 2025	40.15	42.05	40.15	42.05	42.05	64
Mar 20, 2025	40.50	41.95	39.30	41.95	41.95	22,127
Mar 19, 2025	40.50	40.50	39.75	40.00	40.00	21,061
Mar 18, 2025	39.90	40.15	39.90	39.95	39.95	6,200
Mar 17, 2025	39.00	39.95	38.85	39.95	39.95	7,251
Mar 14, 2025	40.10	40.10	38.25	39.00	39.00	2,005
Mar 13, 2025	40.05	40.05	40.05	40.05	40.05	1
Mar 12, 2025	38.95	38.95	38.95	38.95	38.95	-
Mar 11, 2025	39.80	39.80	38.50	38.95	38.95	9,677
Mar 10, 2025	39.85	40.90	39.85	40.90	40.90	1,281
Mar 7, 2025	39.85	40.50	39.85	40.50	40.50	402
Mar 6, 2025	40.95	40.95	40.95	40.95	40.95	60
Mar 5, 2025	40.95	40.95	40.95	40.95	40.95	61
Mar 4, 2025	40.90	40.90	40.00	40.90	40.90	131
Mar 3, 2025	40.95	40.95	40.95	40.95	40.95	-
Feb 27, 2025	40.95	40.95	40.95	40.95	40.95	-
Feb 26, 2025	40.95	40.95	40.95	40.95	40.95	400
Feb 25, 2025	40.45	40.95	40.45	40.95	40.95	1,018
Feb 24, 2025	40.45	40.45	40.45	40.45	40.45	4,000
Feb 21, 2025	40.75	42.40	40.75	42.40	42.40	11
Feb 20, 2025	41.50	41.50	41.50	41.50	41.50	-
Feb 19, 2025	40.85	41.50	40.85	41.50	41.50	4,000
Feb 18, 2025	42.25	42.50	42.25	42.50	42.50	3,001
Feb 17, 2025	40.75	42.50	40.75	40.75	40.75	5,191
Feb 14, 2025	40.85	40.85	40.75	40.80	40.80	2,070
Feb 13, 2025	42.50	42.50	40.80	41.00	41.00	3,021
Feb 12, 2025	40.80	42.60	40.80	42.60	42.60	1,050
Feb 11, 2025	40.85	41.00	40.85	41.00	41.00	2,000
Feb 10, 2025	41.10	41.10	41.10	41.10	41.10	1,000
Feb 7, 2025	41.15	42.75	40.85	42.75	42.75	169
Feb 6, 2025	42.80	42.80	42.80	42.80	42.80	10
Feb 5, 2025	42.75	42.75	42.75	42.75	42.75	101
Feb 4, 2025	41.50	41.50	41.50	41.50	41.50	200
Feb 3, 2025	41.50	41.50	41.50	41.50	41.50	1,000
Jan 22, 2025	41.80	41.80	41.80	41.80	41.80	-
Jan 21, 2025	41.80	41.80	41.80	41.80	41.80	-
Jan 20, 2025	43.40	43.40	41.80	41.80	41.80	4,130
Jan 17, 2025	43.35	43.35	43.35	43.35	43.35	20
Jan 16, 2025	43.35	43.35	43.35	43.35	43.35	20
Jan 15, 2025	41.80	43.75	41.80	43.50	43.50	4,001
Jan 14, 2025	41.80	42.50	41.80	42.50	42.50	4,001
Jan 13, 2025	42.45	42.45	42.40	42.40	42.40	6,000
Jan 10, 2025	42.45	42.45	42.40	42.40	42.40	6,000
Jan 9, 2025	44.15	44.15	42.45	42.45	42.45	2,001
Jan 8, 2025	41.45	42.90	41.45	42.90	42.90	6
Jan 7, 2025	42.90	42.90	41.70	41.70	41.70	4,010
Jan 6, 2025	41.70	41.95	41.70	41.95	41.95	3,156
Jan 3, 2025	42.10	42.10	42.10	42.10	42.10	-
Jan 2, 2025	43.35	43.35	42.10	42.10	42.10	11,074
Dec 31, 2024	44.10	44.30	43.00	44.30	44.30	8,463
Dec 30, 2024	42.60	42.60	41.00	42.60	42.60	1,040
Dec 27, 2024	42.50	42.60	42.50	42.60	42.60	3,168
Dec 26, 2024	42.60	42.60	42.60	42.60	42.60	30
Dec 25, 2024	41.05	41.05	41.05	41.05	41.05	3,000
Dec 24, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 23, 2024	41.15	41.15	41.00	41.00	41.00	169
Dec 20, 2024	40.90	42.70	40.85	42.70	42.70	1,611
Dec 19, 2024	42.90	42.90	42.90	42.90	42.90	-
Dec 18, 2024	42.90	42.90	42.90	42.90	42.90	40
Dec 17, 2024	42.90	42.90	42.90	42.90	42.90	145
Dec 16, 2024	43.00	43.00	40.90	41.95	41.95	1,564
Dec 13, 2024	43.00	43.00	43.00	43.00	43.00	1,235
Dec 12, 2024	41.35	43.00	41.20	43.00	43.00	8,283
Dec 11, 2024	41.20	41.35	40.00	40.25	40.25	7,362
Dec 10, 2024	40.95	40.95	40.00	40.05	40.05	75,791
Dec 9, 2024	40.05	41.40	39.85	40.20	40.20	53,477
Dec 6, 2024	43.45	43.45	40.10	41.40	41.40	44,635
Dec 5, 2024	44.95	44.95	41.75	41.75	41.75	31,453
Dec 4, 2024	43.55	44.10	43.55	44.00	44.00	1,238
Dec 3, 2024	44.00	44.00	43.40	44.00	44.00	152
Dec 2, 2024	43.70	44.15	43.70	43.70	43.70	2,944
Nov 29, 2024	44.15	44.15	43.55	43.55	43.55	42,883
Nov 28, 2024	43.95	47.10	43.50	44.00	44.00	156,630
Nov 27, 2024	43.15	43.95	42.05	43.95	43.95	12,898
Nov 26, 2024	41.05	43.15	41.05	43.15	43.15	7,003
Nov 25, 2024	40.60	42.10	39.90	41.00	41.00	21,325
Nov 22, 2024	40.25	42.10	38.95	40.50	40.50	87,462
Nov 21, 2024	43.00	43.00	40.15	40.15	40.15	17,162
Nov 20, 2024	43.00	43.00	41.40	43.00	43.00	6,246
Nov 19, 2024	44.00	44.00	40.70	42.65	42.65	24,108
Nov 18, 2024	42.35	44.15	42.35	44.15	44.15	89
Nov 15, 2024	44.15	44.95	42.35	43.20	43.20	24,739
Nov 14, 2024	45.90	45.90	44.05	45.10	45.10	3,009
Nov 13, 2024	44.55	45.90	44.25	45.15	45.15	4,273
Nov 12, 2024	48.45	48.45	44.65	45.15	45.15	137,812
Nov 11, 2024	48.00	48.30	46.40	48.25	48.25	5,031
Nov 8, 2024	48.30	48.30	46.25	48.30	48.30	117
Nov 7, 2024	48.30	48.30	46.55	48.25	48.25	90
Nov 6, 2024	48.15	48.35	46.35	48.25	48.25	5,731
Nov 5, 2024	49.60	49.60	46.55	48.10	48.10	18,379
Nov 4, 2024	49.80	50.90	49.00	49.75	49.75	30,097
Nov 1, 2024	46.15	47.95	44.75	47.95	47.95	14,849
Oct 30, 2024	46.95	47.00	45.50	46.15	46.15	32,128
Oct 29, 2024	48.65	48.65	45.85	47.00	47.00	30,556
Oct 28, 2024	50.20	50.20	47.80	48.10	48.10	199,917
Oct 25, 2024	50.20	50.90	48.50	50.20	50.20	24,198
Oct 24, 2024	53.80	53.80	49.15	50.20	50.20	134,956
Oct 23, 2024	52.00	62.70	52.00	54.20	54.20	415,351

910861.TW Digital China Holdings Limited

5.05

+1.41%

6969.TW TRANSCENE CO LTD

30.40

+3.05%

3027.TW Billion Electric Co., Ltd.

38.80

-0.26%

2371.TW Tatung Co., Ltd.

43.85

-2.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SPEEDING ROCKET (7782.TWO)

Related Tickers