Taipei Exchange - Delayed Quote TWD
Twister5 Co. Ltd. (7826.TWO)
51.00
-1.50
(-2.86%)
At close: 2:59:29 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 | 50.30 | 52.00 | 49.80 | 51.00 | 51.00 | 14,823 |
| May 14, 2025 | 52.50 | 52.50 | 50.30 | 52.50 | 52.50 | 285 |
| May 13, 2025 | 52.50 | 52.50 | 50.30 | 52.50 | 52.50 | 6,959 |
| May 12, 2025 | 51.20 | 52.60 | 51.00 | 52.50 | 52.50 | 6,764 |
| May 9, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 2,096 |
| May 8, 2025 | 50.50 | 51.80 | 49.40 | 51.80 | 51.80 | 7,372 |
| May 7, 2025 | 51.50 | 51.80 | 51.50 | 51.80 | 51.80 | 3 |
| May 6, 2025 | 50.90 | 51.90 | 50.00 | 51.50 | 51.50 | 12,220 |
| May 5, 2025 | 53.90 | 53.90 | 51.00 | 52.00 | 52.00 | 26,165 |
| May 2, 2025 | 54.00 | 54.00 | 51.60 | 53.50 | 53.50 | 13,962 |
| Apr 30, 2025 | 56.90 | 56.90 | 53.00 | 54.00 | 54.00 | 28,316 |
| Apr 29, 2025 | 54.40 | 56.90 | 54.00 | 56.90 | 56.90 | 58,846 |
| Apr 28, 2025 | 53.20 | 55.20 | 51.70 | 53.50 | 53.50 | 48,685 |
| Apr 25, 2025 | 50.10 | 56.40 | 50.10 | 55.20 | 55.20 | 74,720 |
| Apr 24, 2025 | 54.10 | 54.10 | 47.65 | 50.20 | 50.20 | 111,128 |
| Apr 23, 2025 | 53.00 | 58.00 | 50.50 | 54.10 | 54.10 | 61,081 |
| Apr 22, 2025 | 61.50 | 61.50 | 50.50 | 53.00 | 53.00 | 65,450 |
| Apr 21, 2025 | 59.10 | 63.10 | 59.10 | 59.70 | 59.70 | 38,882 |
| Apr 18, 2025 | 62.90 | 64.90 | 58.00 | 60.60 | 60.60 | 83,722 |
| Apr 17, 2025 | 75.20 | 75.20 | 62.80 | 62.90 | 62.90 | 63,396 |
| Apr 16, 2025 | 89.30 | 93.90 | 72.00 | 75.20 | 75.20 | 194,637 |
| Apr 15, 2025 | 68.00 | 94.60 | 64.60 | 93.90 | 93.90 | 215,265 |
Related Tickers
7834.TWO
44.10
-7.35%
7825.TWO New Smart Technology Co., Ltd.
47.90
-2.24%
7819.TWO Systex Fintech Corporation
180.50
-1.37%
8298.TWO Genie Networks Limited
20.50
0.00%
7801.TWO ASUSTOR
130.00
+1.56%
6984.TWO ACpay Co., Ltd.
35.15
+0.57%
7747.TWO GCS
128.50
+1.18%
7721.TWO Microprogram Information Co.,Ltd
64.40
-0.31%
7547.TWO Intumit, Inc.
63.90
+3.06%
8272.TWO Changing Information Technology Inc.
78.90
-0.13%