Taipei Exchange - Delayed Quote TWD
SSLab (7790.TWO)
81.80
0.00
(0.00%)
At close: 2:57:05 PM 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 15, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 9 |
| May 14, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 5 |
| May 13, 2025 | 81.50 | 81.90 | 80.00 | 81.80 | 81.80 | 10,026 |
| May 12, 2025 | 81.80 | 81.80 | 78.70 | 78.70 | 78.70 | 6,277 |
| May 9, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 5 |
| May 8, 2025 | 82.50 | 82.50 | 79.00 | 79.50 | 79.50 | 4,017 |
| May 7, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| May 6, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 3,007 |
| May 5, 2025 | 83.00 | 83.00 | 81.00 | 82.30 | 82.30 | 3,011 |
| May 2, 2025 | 83.80 | 83.80 | 80.80 | 83.00 | 83.00 | 4,040 |
| Apr 30, 2025 | 81.00 | 84.00 | 80.00 | 83.00 | 83.00 | 22,690 |
| Apr 29, 2025 | 80.80 | 80.80 | 78.70 | 78.70 | 78.70 | 1,005 |
| Apr 28, 2025 | 78.70 | 80.50 | 78.70 | 80.00 | 80.00 | 4,000 |
| Apr 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 11 |
| Apr 24, 2025 | 82.80 | 82.80 | 78.80 | 78.80 | 78.80 | 10,006 |
| Apr 23, 2025 | 81.00 | 83.10 | 81.00 | 82.80 | 82.80 | 10,896 |
| Apr 22, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | 12,040 |
| Apr 21, 2025 | 82.50 | 82.50 | 80.10 | 82.50 | 82.50 | 4,672 |
| Apr 18, 2025 | 82.50 | 82.50 | 80.10 | 82.50 | 82.50 | 2,002 |
| Apr 17, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 31 |
| Apr 16, 2025 | 81.10 | 82.50 | 80.00 | 80.70 | 80.70 | 12,993 |
| Apr 15, 2025 | 78.90 | 81.30 | 78.90 | 80.00 | 80.00 | 27,029 |
| Apr 14, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 4 |
| Apr 11, 2025 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 5,001 |
| Apr 10, 2025 | 76.30 | 80.00 | 76.30 | 80.00 | 80.00 | 12,201 |
| Apr 9, 2025 | 79.40 | 79.40 | 71.70 | 73.00 | 73.00 | 50,150 |
| Apr 8, 2025 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 24,050 |
| Apr 7, 2025 | 76.00 | 76.00 | 69.50 | 75.50 | 75.50 | 33,798 |
| Apr 2, 2025 | 81.30 | 81.90 | 80.00 | 80.30 | 80.30 | 20,000 |
| Apr 1, 2025 | 79.40 | 82.00 | 76.00 | 81.00 | 81.00 | 23,027 |
| Mar 31, 2025 | 81.10 | 82.00 | 75.70 | 75.70 | 75.70 | 204,000 |
| Mar 28, 2025 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | 5,055 |
| Mar 27, 2025 | 80.70 | 81.70 | 80.70 | 81.30 | 81.30 | 7,500 |
| Mar 26, 2025 | 82.00 | 82.20 | 81.00 | 82.00 | 82.00 | 9,021 |
| Mar 25, 2025 | 80.70 | 82.00 | 80.70 | 82.00 | 82.00 | 18,001 |
| Mar 24, 2025 | 80.70 | 81.80 | 80.70 | 81.30 | 81.30 | 156,050 |
| Mar 21, 2025 | 80.70 | 81.30 | 80.00 | 81.30 | 81.30 | 16,051 |
| Mar 20, 2025 | 81.30 | 81.50 | 79.70 | 81.50 | 81.50 | 19,000 |
| Mar 19, 2025 | 81.90 | 81.90 | 80.30 | 80.90 | 80.90 | 4,001 |
| Mar 18, 2025 | 80.30 | 80.80 | 79.80 | 80.50 | 80.50 | 27,000 |
| Mar 17, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 1,000 |
| Mar 14, 2025 | 81.40 | 81.50 | 81.00 | 81.50 | 81.50 | 9,000 |
| Mar 13, 2025 | 79.70 | 80.50 | 79.00 | 80.40 | 80.40 | 38,556 |
| Mar 12, 2025 | 81.50 | 82.20 | 81.00 | 82.20 | 82.20 | 5,000 |
| Mar 11, 2025 | 81.00 | 83.50 | 81.00 | 83.00 | 83.00 | 12,502 |
| Mar 10, 2025 | 80.10 | 83.00 | 80.10 | 81.80 | 81.80 | 1,701 |
| Mar 7, 2025 | 80.10 | 83.80 | 80.10 | 83.00 | 83.00 | 5,131 |
| Mar 6, 2025 | 83.80 | 83.80 | 82.50 | 83.50 | 83.50 | 14,120 |
| Mar 5, 2025 | 84.30 | 84.30 | 82.00 | 83.10 | 83.10 | 12,001 |
| Mar 4, 2025 | 84.00 | 85.00 | 81.00 | 82.50 | 82.50 | 36,527 |
| Mar 3, 2025 | 85.30 | 85.90 | 84.00 | 85.00 | 85.00 | 55,545 |
| Feb 27, 2025 | 82.20 | 88.40 | 82.00 | 85.00 | 85.00 | 125,553 |
| Feb 26, 2025 | 81.00 | 82.20 | 81.00 | 82.00 | 82.00 | 20,020 |
| Feb 25, 2025 | 82.00 | 82.20 | 81.00 | 82.20 | 82.20 | 9,890 |
| Feb 24, 2025 | 81.00 | 82.30 | 80.60 | 81.80 | 81.80 | 45,991 |
| Feb 21, 2025 | 79.10 | 80.70 | 79.10 | 80.70 | 80.70 | 6,000 |
| Feb 20, 2025 | 79.80 | 80.30 | 79.50 | 80.30 | 80.30 | 8,000 |
| Feb 19, 2025 | 79.40 | 80.30 | 79.40 | 80.30 | 80.30 | 14,000 |
| Feb 18, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 1,001 |
| Feb 17, 2025 | 79.30 | 80.30 | 79.00 | 80.20 | 80.20 | 46,725 |
| Feb 14, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1,000 |
| Feb 13, 2025 | 80.20 | 80.30 | 80.00 | 80.30 | 80.30 | 7,000 |
| Feb 12, 2025 | 80.00 | 81.00 | 79.60 | 80.20 | 80.20 | 15,236 |
| Feb 11, 2025 | 80.80 | 82.00 | 80.00 | 80.00 | 80.00 | 23,345 |
| Feb 10, 2025 | 81.90 | 81.90 | 79.70 | 80.50 | 80.50 | 4,613 |
| Feb 7, 2025 | 82.00 | 82.20 | 79.70 | 81.90 | 81.90 | 50,924 |
| Feb 6, 2025 | 82.90 | 82.90 | 79.50 | 80.50 | 80.50 | 78,528 |
| Feb 5, 2025 | 78.90 | 83.00 | 78.50 | 82.20 | 82.20 | 148,353 |
| Feb 4, 2025 | 76.70 | 79.40 | 76.70 | 78.90 | 78.90 | 34,668 |
| Feb 3, 2025 | 77.50 | 79.00 | 75.20 | 76.80 | 76.80 | 42,488 |
| Jan 22, 2025 | 75.00 | 77.00 | 73.90 | 77.00 | 77.00 | 129,335 |
| Jan 21, 2025 | 74.70 | 76.00 | 72.20 | 74.00 | 74.00 | 171,154 |
| Jan 20, 2025 | 74.30 | 76.50 | 73.00 | 75.50 | 75.50 | 143,480 |
| Jan 17, 2025 | 72.30 | 74.00 | 72.30 | 73.30 | 73.30 | 62,020 |
| Jan 16, 2025 | 70.70 | 72.30 | 70.70 | 70.70 | 70.70 | 7,202 |
| Jan 15, 2025 | 70.00 | 72.00 | 70.00 | 71.80 | 71.80 | 51,104 |
| Jan 14, 2025 | 72.20 | 72.20 | 69.00 | 72.00 | 72.00 | 44,613 |
| Jan 13, 2025 | 72.00 | 72.30 | 70.90 | 72.20 | 72.20 | 66,001 |
| Jan 10, 2025 | 71.30 | 72.00 | 70.50 | 72.00 | 72.00 | 116,273 |
| Jan 9, 2025 | 72.00 | 72.00 | 70.60 | 71.30 | 71.30 | 46,249 |
| Jan 8, 2025 | 71.00 | 73.20 | 70.20 | 72.50 | 72.50 | 90,571 |
| Jan 7, 2025 | 70.90 | 70.90 | 70.50 | 70.80 | 70.80 | 39,623 |
| Jan 6, 2025 | 70.80 | 71.20 | 70.20 | 70.90 | 70.90 | 35,359 |
| Jan 3, 2025 | 70.30 | 71.00 | 69.80 | 70.50 | 70.50 | 22,685 |
| Jan 2, 2025 | 70.40 | 70.90 | 69.70 | 70.30 | 70.30 | 14,717 |
| Dec 31, 2024 | 70.30 | 72.50 | 70.00 | 70.50 | 70.50 | 37,608 |
| Dec 30, 2024 | 73.00 | 75.00 | 67.50 | 70.20 | 70.20 | 54,963 |
| Dec 27, 2024 | 83.50 | 92.00 | 75.00 | 75.70 | 75.70 | 240,505 |
Related Tickers
7725.TWO LabTurbo Biotech Corporation
22.00
0.00%
7808.TWO BIONET TX Corp
46.00
0.00%
7776.TWO Anya
30.00
0.00%
7754.TWO AnnJi
24.00
+0.84%
6652.TWO Eusol Biotech Co.,Ltd.
6.11
-1.77%
6945.TWO AP Biosciences Inc
53.00
-1.12%
6999.TWO Han Biomedical
41.20
0.00%
6848.TWO RBC Bioscience Corporation
18.20
0.00%
6744.TWO Feng Chi Biotech Corp.
17.90
0.00%
4197.TWO Visgeneer Inc.
10.00
-4.31%