Taiwan - Delayed Quote TWD
Digital China Holdings Limited (910861.TW)
5.10
+0.12
+(2.41%)
As of 11:12:25 AM GMT+8. Market Open.
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 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 5,015 |
| May 12, 2025 | 4.96 | 5.05 | 4.96 | 4.98 | 4.98 | 8,000 |
| May 9, 2025 | 5.04 | 5.05 | 4.94 | 4.96 | 4.96 | 54,000 |
| May 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,000 |
| May 7, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 3,000 |
| May 6, 2025 | 5.22 | 5.22 | 4.97 | 5.05 | 5.05 | 70,000 |
| May 5, 2025 | 5.15 | 5.20 | 5.14 | 5.14 | 5.14 | 22,000 |
| May 2, 2025 | 5.16 | 5.18 | 5.12 | 5.16 | 5.16 | 69,000 |
| Apr 30, 2025 | 5.18 | 5.28 | 5.18 | 5.28 | 5.28 | 8,000 |
| Apr 29, 2025 | 4.96 | 5.21 | 4.96 | 5.18 | 5.18 | 17,000 |
| Apr 28, 2025 | 5.32 | 5.40 | 5.10 | 5.15 | 5.15 | 86,001 |
| Apr 25, 2025 | 5.38 | 5.40 | 5.35 | 5.40 | 5.40 | 22,000 |
| Apr 24, 2025 | 5.37 | 5.43 | 5.36 | 5.38 | 5.38 | 10,000 |
| Apr 23, 2025 | 5.55 | 5.58 | 5.55 | 5.57 | 5.57 | 15,000 |
| Apr 22, 2025 | 5.40 | 5.52 | 5.36 | 5.52 | 5.52 | 28,000 |
| Apr 21, 2025 | 5.50 | 5.50 | 5.29 | 5.29 | 5.29 | 10,000 |
| Apr 18, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 3,298 |
| Apr 17, 2025 | 5.36 | 5.45 | 5.36 | 5.45 | 5.45 | 9,000 |
| Apr 16, 2025 | 5.37 | 5.51 | 5.32 | 5.32 | 5.32 | 105,000 |
| Apr 15, 2025 | 5.25 | 5.35 | 5.24 | 5.35 | 5.35 | 7,000 |
| Apr 14, 2025 | 5.39 | 5.39 | 5.26 | 5.26 | 5.26 | 8,000 |
| Apr 11, 2025 | 5.26 | 5.33 | 5.25 | 5.33 | 5.33 | 12,000 |
| Apr 10, 2025 | 5.05 | 5.41 | 5.05 | 5.33 | 5.33 | 41,000 |
| Apr 9, 2025 | 4.90 | 5.06 | 4.81 | 5.03 | 5.03 | 24,000 |
| Apr 8, 2025 | 4.82 | 5.10 | 4.82 | 5.05 | 5.05 | 81,000 |
| Apr 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 57,000 |
| Apr 2, 2025 | 5.91 | 5.94 | 5.90 | 5.94 | 5.94 | 11,000 |
| Apr 1, 2025 | 5.91 | 6.02 | 5.91 | 6.02 | 6.02 | 3,000 |
| Mar 31, 2025 | 6.17 | 6.19 | 5.81 | 5.97 | 5.97 | 73,050 |
| Mar 28, 2025 | 6.11 | 6.11 | 6.01 | 6.10 | 6.10 | 101,000 |
| Mar 27, 2025 | 6.12 | 6.22 | 6.12 | 6.22 | 6.22 | 4,000 |
| Mar 26, 2025 | 6.19 | 6.39 | 6.18 | 6.20 | 6.20 | 22,006 |
| Mar 25, 2025 | 6.27 | 6.30 | 6.16 | 6.24 | 6.24 | 15,000 |
| Mar 24, 2025 | 6.24 | 6.24 | 6.19 | 6.22 | 6.22 | 70,000 |
| Mar 21, 2025 | 6.37 | 6.41 | 6.22 | 6.28 | 6.28 | 97,000 |
| Mar 20, 2025 | 6.50 | 6.57 | 6.50 | 6.57 | 6.57 | 12,000 |
| Mar 19, 2025 | 6.53 | 6.57 | 6.50 | 6.52 | 6.52 | 27,000 |
| Mar 18, 2025 | 6.50 | 6.50 | 6.46 | 6.47 | 6.47 | 13,000 |
| Mar 17, 2025 | 6.45 | 6.53 | 6.42 | 6.46 | 6.46 | 33,000 |
| Mar 14, 2025 | 6.41 | 6.45 | 6.40 | 6.45 | 6.45 | 23,000 |
| Mar 13, 2025 | 6.45 | 6.49 | 6.43 | 6.49 | 6.49 | 38,000 |
| Mar 12, 2025 | 6.55 | 6.56 | 6.50 | 6.50 | 6.50 | 59,000 |
| Mar 11, 2025 | 6.51 | 6.70 | 6.50 | 6.54 | 6.54 | 21,000 |
| Mar 10, 2025 | 6.77 | 6.97 | 6.60 | 6.60 | 6.60 | 79,000 |
| Mar 7, 2025 | 6.74 | 6.94 | 6.74 | 6.85 | 6.85 | 74,000 |
| Mar 6, 2025 | 6.54 | 6.90 | 6.54 | 6.73 | 6.73 | 48,000 |
| Mar 5, 2025 | 6.60 | 6.68 | 6.53 | 6.56 | 6.56 | 13,000 |
| Mar 4, 2025 | 6.52 | 6.60 | 6.51 | 6.60 | 6.60 | 20,000 |
| Mar 3, 2025 | 6.73 | 6.73 | 6.60 | 6.66 | 6.66 | 212,000 |
| Feb 27, 2025 | 7.08 | 7.11 | 6.80 | 6.83 | 6.83 | 139,000 |
| Feb 26, 2025 | 7.02 | 7.12 | 7.02 | 7.05 | 7.05 | 58,000 |
| Feb 25, 2025 | 7.20 | 7.20 | 7.00 | 7.08 | 7.08 | 73,000 |
| Feb 24, 2025 | 7.50 | 7.67 | 7.25 | 7.25 | 7.25 | 132,000 |
| Feb 21, 2025 | 7.17 | 7.55 | 7.17 | 7.51 | 7.51 | 125,000 |
| Feb 20, 2025 | 7.40 | 7.50 | 7.17 | 7.17 | 7.17 | 63,000 |
| Feb 19, 2025 | 7.36 | 7.37 | 7.29 | 7.29 | 7.29 | 245,000 |
| Feb 18, 2025 | 7.18 | 7.28 | 7.17 | 7.26 | 7.26 | 83,000 |
| Feb 17, 2025 | 7.31 | 7.73 | 7.16 | 7.16 | 7.16 | 167,000 |
| Feb 14, 2025 | 7.01 | 7.46 | 6.94 | 7.35 | 7.35 | 86,000 |
| Feb 13, 2025 | 7.33 | 7.35 | 7.00 | 7.15 | 7.15 | 217,000 |
| Feb 12, 2025 | 7.60 | 7.60 | 7.32 | 7.32 | 7.32 | 152,000 |
| Feb 11, 2025 | 7.36 | 7.68 | 7.36 | 7.66 | 7.66 | 159,100 |
| Feb 10, 2025 | 7.39 | 7.81 | 7.30 | 7.36 | 7.36 | 386,000 |
| Feb 7, 2025 | 6.92 | 7.42 | 6.90 | 7.38 | 7.38 | 185,000 |
| Feb 6, 2025 | 6.54 | 6.98 | 6.54 | 6.77 | 6.77 | 349,000 |
| Feb 5, 2025 | 6.12 | 6.71 | 6.12 | 6.53 | 6.53 | 100,016 |
| Feb 4, 2025 | 6.18 | 6.18 | 6.10 | 6.12 | 6.12 | 10,000 |
| Feb 3, 2025 | 6.23 | 6.33 | 5.99 | 6.05 | 6.05 | 400,000 |
| Jan 22, 2025 | 6.45 | 6.45 | 6.30 | 6.33 | 6.33 | 33,000 |
| Jan 21, 2025 | 6.44 | 6.45 | 6.44 | 6.45 | 6.45 | 21,000 |
| Jan 20, 2025 | 6.46 | 6.55 | 6.44 | 6.44 | 6.44 | 34,000 |
| Jan 17, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1,000 |
| Jan 16, 2025 | 6.45 | 6.60 | 6.45 | 6.55 | 6.55 | 18,000 |
| Jan 15, 2025 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | 3,000 |
| Jan 14, 2025 | 6.43 | 6.53 | 6.41 | 6.53 | 6.53 | 23,000 |
| Jan 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,000 |
| Jan 10, 2025 | 6.49 | 6.68 | 6.48 | 6.50 | 6.50 | 36,000 |
| Jan 9, 2025 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | 34,000 |
| Jan 8, 2025 | 6.57 | 6.57 | 6.45 | 6.50 | 6.50 | 51,000 |
| Jan 7, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 23,000 |
| Jan 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1,500 |
| Jan 3, 2025 | 6.79 | 6.79 | 6.67 | 6.69 | 6.69 | 12,010 |
| Jan 2, 2025 | 6.81 | 6.86 | 6.81 | 6.81 | 6.81 | 19,000 |
| Dec 31, 2024 | 7.02 | 7.02 | 6.82 | 6.96 | 6.96 | 71,000 |
| Dec 30, 2024 | 7.17 | 7.18 | 7.02 | 7.02 | 7.02 | 12,000 |
| Dec 27, 2024 | 7.10 | 7.10 | 7.05 | 7.07 | 7.07 | 8,000 |
| Dec 26, 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 6,000 |
| Dec 25, 2024 | 7.02 | 7.06 | 7.02 | 7.06 | 7.06 | 3,000 |
| Dec 24, 2024 | 7.21 | 7.21 | 7.04 | 7.06 | 7.06 | 66,000 |
| Dec 23, 2024 | 7.33 | 7.33 | 7.19 | 7.23 | 7.23 | 15,000 |
| Dec 20, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 9,014 |
| Dec 19, 2024 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | 14,000 |
| Dec 18, 2024 | 7.34 | 7.34 | 7.20 | 7.25 | 7.25 | 30,000 |
| Dec 17, 2024 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 165,000 |
| Dec 16, 2024 | 7.01 | 7.58 | 7.01 | 7.58 | 7.58 | 156,000 |
| Dec 13, 2024 | 7.52 | 7.60 | 7.50 | 7.60 | 7.60 | 59,167 |
| Dec 12, 2024 | 7.60 | 7.78 | 7.60 | 7.61 | 7.61 | 170,000 |
| Dec 11, 2024 | 7.50 | 7.57 | 7.45 | 7.45 | 7.45 | 53,000 |
| Dec 10, 2024 | 7.61 | 7.65 | 7.48 | 7.50 | 7.50 | 148,000 |
| Dec 9, 2024 | 7.42 | 7.52 | 7.24 | 7.48 | 7.48 | 64,000 |
| Dec 6, 2024 | 7.30 | 7.49 | 7.30 | 7.42 | 7.42 | 50,000 |
| Dec 5, 2024 | 7.34 | 7.46 | 7.28 | 7.40 | 7.40 | 34,000 |
| Dec 4, 2024 | 7.40 | 7.40 | 7.11 | 7.14 | 7.14 | 74,000 |
| Dec 3, 2024 | 7.39 | 7.48 | 7.35 | 7.40 | 7.40 | 32,000 |
| Dec 2, 2024 | 7.67 | 7.74 | 7.35 | 7.35 | 7.35 | 262,000 |
| Nov 29, 2024 | 6.99 | 7.52 | 6.98 | 7.50 | 7.50 | 1,459,020 |
| Nov 28, 2024 | 6.53 | 6.86 | 6.53 | 6.84 | 6.84 | 71,050 |
| Nov 27, 2024 | 6.66 | 6.66 | 6.56 | 6.56 | 6.56 | 5,150 |
| Nov 26, 2024 | 6.69 | 6.70 | 6.67 | 6.67 | 6.67 | 34,000 |
| Nov 25, 2024 | 7.08 | 7.08 | 6.52 | 6.63 | 6.63 | 59,840 |
| Nov 22, 2024 | 6.87 | 6.87 | 6.73 | 6.73 | 6.73 | 17,000 |
| Nov 21, 2024 | 6.82 | 6.83 | 6.82 | 6.82 | 6.82 | 21,000 |
| Nov 20, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 39,100 |
| Nov 19, 2024 | 7.02 | 7.09 | 6.94 | 6.94 | 6.94 | 307,000 |
| Nov 18, 2024 | 6.56 | 6.97 | 6.55 | 6.85 | 6.85 | 199,000 |
| Nov 15, 2024 | 6.45 | 6.59 | 6.38 | 6.51 | 6.51 | 293,000 |
| Nov 14, 2024 | 6.25 | 6.74 | 6.22 | 6.73 | 6.73 | 947,217 |
| Nov 13, 2024 | 6.23 | 6.23 | 6.12 | 6.13 | 6.13 | 52,400 |
| Nov 12, 2024 | 6.09 | 6.23 | 6.09 | 6.17 | 6.17 | 166,000 |
| Nov 11, 2024 | 5.91 | 6.11 | 5.88 | 6.10 | 6.10 | 158,019 |
| Nov 8, 2024 | 5.88 | 6.03 | 5.87 | 5.94 | 5.94 | 428,000 |
| Nov 7, 2024 | 5.75 | 5.83 | 5.75 | 5.82 | 5.82 | 99,000 |
| Nov 6, 2024 | 5.76 | 5.87 | 5.73 | 5.75 | 5.75 | 184,000 |
| Nov 5, 2024 | 5.72 | 5.74 | 5.67 | 5.74 | 5.74 | 28,000 |
| Nov 4, 2024 | 5.72 | 5.72 | 5.59 | 5.68 | 5.68 | 41,000 |
| Nov 1, 2024 | 5.70 | 5.79 | 5.70 | 5.73 | 5.73 | 44,000 |
| Oct 30, 2024 | 5.90 | 5.90 | 5.71 | 5.71 | 5.71 | 59,000 |
| Oct 29, 2024 | 5.84 | 5.84 | 5.75 | 5.82 | 5.82 | 47,000 |
| Oct 28, 2024 | 5.90 | 5.90 | 5.76 | 5.79 | 5.79 | 98,000 |
| Oct 25, 2024 | 5.74 | 5.94 | 5.70 | 5.91 | 5.91 | 349,000 |
| Oct 24, 2024 | 5.85 | 5.87 | 5.75 | 5.75 | 5.75 | 70,000 |
| Oct 23, 2024 | 5.79 | 5.85 | 5.79 | 5.84 | 5.84 | 102,000 |
| Oct 22, 2024 | 5.81 | 5.81 | 5.76 | 5.76 | 5.76 | 94,500 |
| Oct 21, 2024 | 5.85 | 5.93 | 5.83 | 5.85 | 5.85 | 243,000 |
| Oct 18, 2024 | 5.83 | 5.85 | 5.74 | 5.85 | 5.85 | 202,000 |
| Oct 17, 2024 | 5.89 | 5.92 | 5.81 | 5.88 | 5.88 | 96,000 |
| Oct 16, 2024 | 5.81 | 6.00 | 5.80 | 5.89 | 5.89 | 69,000 |
| Oct 15, 2024 | 6.07 | 6.19 | 6.00 | 6.00 | 6.00 | 168,000 |
| Oct 14, 2024 | 6.26 | 6.32 | 6.04 | 6.09 | 6.09 | 421,100 |
| Oct 11, 2024 | 6.44 | 6.44 | 6.28 | 6.33 | 6.33 | 265,000 |
| Oct 9, 2024 | 6.59 | 6.61 | 6.30 | 6.47 | 6.47 | 1,037,000 |
| Oct 8, 2024 | 7.35 | 7.57 | 6.60 | 6.78 | 6.78 | 1,547,860 |
| Oct 7, 2024 | 6.28 | 6.89 | 6.28 | 6.89 | 6.89 | 517,000 |
| Oct 4, 2024 | 6.25 | 6.29 | 6.20 | 6.27 | 6.27 | 233,000 |
| Oct 1, 2024 | 6.21 | 6.28 | 6.12 | 6.25 | 6.25 | 142,000 |
| Sep 30, 2024 | 6.22 | 6.23 | 6.11 | 6.22 | 6.22 | 115,000 |
| Sep 27, 2024 | 6.22 | 6.23 | 6.05 | 6.20 | 6.20 | 173,000 |
| Sep 26, 2024 | 6.54 | 6.54 | 6.21 | 6.24 | 6.24 | 147,000 |
| Sep 25, 2024 | 6.53 | 6.54 | 6.53 | 6.54 | 6.54 | 26,000 |
| Sep 24, 2024 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | 5,000 |
| Sep 23, 2024 | 6.52 | 6.63 | 6.52 | 6.63 | 6.63 | 69,000 |
| Sep 20, 2024 | 6.65 | 6.65 | 6.52 | 6.52 | 6.52 | 14,000 |
| Sep 19, 2024 | 6.46 | 6.58 | 6.46 | 6.49 | 6.49 | 50,000 |
| Sep 18, 2024 | 6.60 | 6.60 | 6.48 | 6.48 | 6.48 | 29,000 |
| Sep 16, 2024 | 6.65 | 6.65 | 6.53 | 6.60 | 6.60 | 18,000 |
| Sep 13, 2024 | 6.58 | 6.63 | 6.55 | 6.55 | 6.55 | 19,000 |
| Sep 12, 2024 | 6.71 | 6.71 | 6.49 | 6.58 | 6.58 | 229,298 |
| Sep 11, 2024 | 6.65 | 6.70 | 6.63 | 6.67 | 6.67 | 12,000 |
| Sep 10, 2024 | 6.67 | 6.70 | 6.48 | 6.67 | 6.67 | 61,000 |
| Sep 9, 2024 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | 3,000 |
| Sep 6, 2024 | 6.64 | 6.66 | 6.56 | 6.66 | 6.66 | 15,000 |
| Sep 5, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 4,000 |
| Sep 4, 2024 | 6.68 | 6.68 | 6.50 | 6.67 | 6.67 | 22,000 |
| Sep 3, 2024 | 6.61 | 6.75 | 6.61 | 6.68 | 6.68 | 161,000 |
| Sep 2, 2024 | 6.55 | 6.70 | 6.53 | 6.61 | 6.61 | 131,000 |
| Aug 30, 2024 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 17,000 |
| Aug 29, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Aug 28, 2024 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 9,000 |
| Aug 27, 2024 | 6.40 | 6.59 | 6.40 | 6.55 | 6.55 | 11,000 |
| Aug 26, 2024 | 6.51 | 6.52 | 6.51 | 6.52 | 6.52 | 3,000 |
| Aug 23, 2024 | 6.50 | 6.52 | 6.40 | 6.50 | 6.50 | 26,000 |
| Aug 22, 2024 | 6.50 | 6.59 | 6.45 | 6.45 | 6.45 | 25,000 |
| Aug 21, 2024 | 6.56 | 6.58 | 6.51 | 6.52 | 6.52 | 11,000 |
| Aug 20, 2024 | 6.61 | 6.61 | 6.50 | 6.50 | 6.50 | 12,000 |
| Aug 19, 2024 | 6.56 | 6.67 | 6.55 | 6.67 | 6.67 | 5,000 |
| Aug 16, 2024 | 6.63 | 6.66 | 6.59 | 6.64 | 6.64 | 18,000 |
| Aug 15, 2024 | 6.42 | 7.03 | 6.42 | 6.58 | 6.58 | 41,000 |
| Aug 14, 2024 | 6.59 | 6.60 | 6.42 | 6.42 | 6.42 | 31,000 |
| Aug 13, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3,000 |
| Aug 12, 2024 | 6.57 | 6.60 | 6.55 | 6.57 | 6.57 | 26,000 |
| Aug 9, 2024 | 6.64 | 6.66 | 6.55 | 6.58 | 6.58 | 35,000 |
| Aug 8, 2024 | 6.22 | 6.62 | 6.22 | 6.61 | 6.61 | 18,000 |
| Aug 7, 2024 | 6.46 | 6.56 | 6.46 | 6.56 | 6.56 | 28,000 |
| Aug 6, 2024 | 5.75 | 6.35 | 5.75 | 6.31 | 6.31 | 135,000 |
| Aug 5, 2024 | 6.40 | 6.40 | 6.21 | 6.22 | 6.22 | 147,000 |
| Aug 2, 2024 | 6.60 | 6.60 | 6.42 | 6.56 | 6.56 | 52,000 |
| Aug 1, 2024 | 6.72 | 6.72 | 6.61 | 6.67 | 6.67 | 24,001 |
| Jul 31, 2024 | 6.76 | 6.76 | 6.65 | 6.73 | 6.73 | 25,098 |
| Jul 30, 2024 | 6.66 | 6.71 | 6.66 | 6.68 | 6.68 | 26,000 |
| Jul 29, 2024 | 6.77 | 6.77 | 6.65 | 6.72 | 6.72 | 9,000 |
| Jul 26, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Jul 23, 2024 | 6.63 | 6.73 | 6.63 | 6.69 | 6.69 | 73,000 |
| Jul 22, 2024 | 6.43 | 6.65 | 6.42 | 6.60 | 6.60 | 235,250 |
| Jul 19, 2024 | 6.53 | 6.57 | 6.47 | 6.51 | 6.51 | 147,000 |
| Jul 18, 2024 | 6.59 | 6.62 | 6.54 | 6.54 | 6.54 | 91,000 |
| Jul 17, 2024 | 6.62 | 6.66 | 6.59 | 6.59 | 6.59 | 22,000 |
| Jul 16, 2024 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | 12,000 |
| Jul 15, 2024 | 6.72 | 6.93 | 6.72 | 6.77 | 6.77 | 4,000 |
| Jul 12, 2024 | 6.66 | 6.72 | 6.66 | 6.72 | 6.72 | 17,000 |
| Jul 11, 2024 | 6.60 | 6.65 | 6.56 | 6.65 | 6.65 | 52,000 |
| Jul 10, 2024 | 6.60 | 6.60 | 6.52 | 6.60 | 6.60 | 12,000 |
| Jul 9, 2024 | 6.66 | 6.66 | 6.52 | 6.60 | 6.60 | 47,000 |
| Jul 8, 2024 | 6.61 | 6.73 | 6.61 | 6.73 | 6.73 | 89,000 |
| Jul 5, 2024 | 6.63 | 6.69 | 6.58 | 6.62 | 6.62 | 47,000 |
| Jul 4, 2024 | 6.53 | 6.66 | 6.53 | 6.63 | 6.63 | 26,000 |
| Jul 3, 2024 | 6.75 | 6.75 | 6.42 | 6.53 | 6.53 | 310,027 |
| Jul 2, 2024 | 0.12441 Dividend | |||||
| Jul 2, 2024 | 6.91 | 6.94 | 6.61 | 6.74 | 6.74 | 122,000 |
| Jul 1, 2024 | 7.10 | 7.25 | 7.05 | 7.05 | 6.93 | 79,000 |
| Jun 28, 2024 | 7.18 | 7.18 | 7.05 | 7.05 | 6.93 | 61,255 |
| Jun 27, 2024 | 7.29 | 7.30 | 7.06 | 7.06 | 6.94 | 157,000 |
| Jun 26, 2024 | 7.18 | 7.74 | 7.15 | 7.34 | 7.21 | 773,000 |
| Jun 25, 2024 | 6.93 | 7.18 | 6.92 | 7.17 | 7.04 | 45,000 |
| Jun 24, 2024 | 6.98 | 7.18 | 6.98 | 7.07 | 6.95 | 35,000 |
| Jun 21, 2024 | 7.03 | 7.08 | 6.98 | 7.00 | 6.88 | 42,000 |
| Jun 20, 2024 | 7.10 | 7.13 | 7.05 | 7.10 | 6.97 | 34,000 |
| Jun 19, 2024 | 7.35 | 7.35 | 7.00 | 7.13 | 7.00 | 44,000 |
| Jun 18, 2024 | 7.10 | 7.10 | 6.92 | 7.08 | 6.96 | 84,000 |
| Jun 17, 2024 | 6.94 | 7.15 | 6.94 | 7.05 | 6.93 | 241,000 |
| Jun 14, 2024 | 6.93 | 6.99 | 6.82 | 6.94 | 6.82 | 102,250 |
| Jun 13, 2024 | 6.90 | 7.00 | 6.90 | 6.93 | 6.81 | 89,154 |
| Jun 12, 2024 | 6.94 | 7.03 | 6.69 | 6.92 | 6.80 | 257,000 |
| Jun 11, 2024 | 7.05 | 7.05 | 6.80 | 6.94 | 6.82 | 34,000 |
| Jun 7, 2024 | 7.09 | 7.11 | 6.92 | 7.06 | 6.94 | 44,000 |
| Jun 6, 2024 | 7.18 | 7.18 | 6.88 | 7.08 | 6.96 | 76,000 |
| Jun 5, 2024 | 7.32 | 7.32 | 7.10 | 7.11 | 6.98 | 93,119 |
| Jun 4, 2024 | 7.16 | 7.40 | 7.16 | 7.32 | 7.19 | 129,100 |
| Jun 3, 2024 | 6.98 | 7.12 | 6.94 | 7.12 | 6.99 | 193,000 |
| May 31, 2024 | 6.66 | 6.88 | 6.55 | 6.82 | 6.70 | 149,000 |
| May 30, 2024 | 6.91 | 6.91 | 6.68 | 6.88 | 6.76 | 7,000 |
| May 29, 2024 | 6.95 | 6.96 | 6.85 | 6.91 | 6.79 | 76,000 |
| May 28, 2024 | 6.98 | 6.98 | 6.76 | 6.84 | 6.72 | 27,000 |
| May 27, 2024 | 6.81 | 6.81 | 6.76 | 6.76 | 6.64 | 11,000 |
| May 24, 2024 | 6.72 | 6.82 | 6.72 | 6.81 | 6.69 | 70,001 |
| May 23, 2024 | 6.84 | 6.88 | 6.79 | 6.79 | 6.67 | 74,000 |
| May 22, 2024 | 6.66 | 6.82 | 6.66 | 6.80 | 6.68 | 243,000 |
| May 21, 2024 | 6.65 | 6.67 | 6.52 | 6.64 | 6.52 | 39,000 |
| May 20, 2024 | 6.30 | 6.61 | 6.30 | 6.59 | 6.47 | 227,000 |
| May 17, 2024 | 6.39 | 6.45 | 6.35 | 6.45 | 6.34 | 175,000 |
| May 16, 2024 | 6.19 | 6.38 | 6.19 | 6.30 | 6.19 | 199,000 |
| May 15, 2024 | 6.27 | 6.27 | 6.06 | 6.19 | 6.08 | 12,000 |
| May 14, 2024 | 6.20 | 6.26 | 6.18 | 6.20 | 6.09 | 40,000 |
| May 13, 2024 | 6.14 | 6.18 | 6.13 | 6.13 | 6.02 | 147,000 |
Related Tickers
2939.TW Yong Yi International Group Co., Ltd
32.00
-2.74%
001040.KS CJ Corporation
127,100.00
-2.38%
7782.TWO SPEEDING ROCKET
45.90
-0.22%
6969.TW TRANSCENE CO LTD
30.40
+3.05%
2547.TW Radium Life Tech. Co., Ltd.
14.65
+2.81%
5288.TW Eurocharm Holdings Co., Ltd.
151.00
+1.68%
2614.TW Eastern Media International Corporation
17.30
-0.29%
3027.TW Billion Electric Co., Ltd.
38.75
-0.39%
1229.TW Lien Hwa Industrial Holdings Corporation
45.90
0.00%
6763.TWO Green World Fintech Service Co., Ltd.
57.30
+0.17%