Taipei Exchange - Delayed Quote
TWD
CoreIntelligence Holdings Corporation (3718.TWO)
51.80
-1.10
(-2.08%)
At close: November 2 at 1:30:18 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
52.00 | 52.40 | 50.70 | 51.80 | 51.80 | 1,535,543 |
|
Oct 30, 2026
|
52.00 | 53.20 | 51.20 | 52.90 | 52.90 | 2,497,193 |
|
Oct 29, 2026
|
55.60 | 55.80 | 52.70 | 53.70 | 53.70 | 3,404,060 |
|
Oct 28, 2026
|
56.80 | 57.40 | 55.60 | 56.10 | 56.10 | 1,907,700 |
|
Oct 27, 2026
|
58.00 | 58.50 | 56.00 | 56.40 | 56.40 | 1,977,449 |
|
Oct 23, 2026
|
57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
|
Oct 22, 2026
|
59.50 | 59.60 | 57.50 | 57.50 | 57.50 | 2,019,801 |
|
Oct 21, 2026
|
59.80 | 60.10 | 59.00 | 59.10 | 59.10 | 1,803,500 |
|
Oct 20, 2026
|
59.40 | 60.40 | 58.90 | 59.10 | 59.10 | 1,321,634 |
|
Oct 19, 2026
|
60.10 | 60.10 | 58.60 | 59.20 | 59.20 | 2,842,369 |
|
Oct 16, 2026
|
60.70 | 62.90 | 60.70 | 61.00 | 61.00 | 1,773,850 |
|
Oct 15, 2026
|
60.90 | 61.80 | 60.30 | 60.30 | 60.30 | 1,923,002 |
|
Oct 14, 2026
|
61.00 | 63.30 | 60.50 | 62.10 | 62.10 | 1,547,194 |
|
Oct 13, 2026
|
63.10 | 63.10 | 60.30 | 60.70 | 60.70 | 2,149,403 |
|
Oct 12, 2026
|
62.50 | 63.20 | 62.10 | 62.10 | 62.10 | 1,589,261 |
|
Oct 8, 2026
|
64.00 | 64.00 | 62.80 | 63.10 | 63.10 | 1,214,809 |
|
Oct 7, 2026
|
64.90 | 65.10 | 63.80 | 63.90 | 63.90 | 1,106,934 |
|
Oct 6, 2026
|
65.50 | 65.50 | 64.20 | 64.20 | 64.20 | 1,566,112 |
|
Oct 5, 2026
|
66.00 | 66.30 | 64.90 | 65.00 | 65.00 | 1,893,552 |
|
Oct 2, 2026
|
64.80 | 65.30 | 64.30 | 65.10 | 65.10 | 1,236,857 |
|
Oct 1, 2026
|
66.20 | 66.30 | 64.30 | 64.30 | 64.30 | 1,877,212 |
|
Sep 30, 2026
|
65.30 | 66.20 | 64.90 | 65.50 | 65.50 | 1,482,552 |
|
Sep 29, 2026
|
65.10 | 65.80 | 64.60 | 64.60 | 64.60 | 1,099,488 |
|
Sep 24, 2026
|
64.30 | 65.10 | 64.00 | 65.10 | 65.10 | 1,105,428 |
|
Sep 23, 2026
|
66.20 | 66.70 | 64.70 | 64.70 | 64.70 | 1,366,520 |
|
Sep 22, 2026
|
67.00 | 67.40 | 66.00 | 66.20 | 66.20 | 2,167,633 |
|
Sep 21, 2026
|
67.50 | 68.30 | 66.40 | 67.10 | 67.10 | 2,711,191 |
|
Sep 18, 2026
|
64.60 | 67.10 | 64.60 | 67.10 | 67.10 | 3,396,601 |
|
Sep 17, 2026
|
64.40 | 65.50 | 63.90 | 64.10 | 64.10 | 3,198,678 |
|
Sep 16, 2026
|
59.60 | 65.40 | 59.60 | 64.90 | 64.90 | 5,328,420 |
|
Sep 15, 2026
|
60.30 | 61.50 | 59.30 | 59.60 | 59.60 | 6,227,552 |
|
Sep 14, 2026
|
63.00 | 63.50 | 60.80 | 60.90 | 60.90 | 5,438,145 |
|
Sep 11, 2026
|
65.00 | 66.50 | 63.10 | 63.10 | 63.10 | 5,353,915 |
|
Sep 10, 2026
|
67.40 | 67.40 | 65.10 | 65.60 | 65.60 | 4,250,684 |
|
Sep 9, 2026
|
66.30 | 69.00 | 66.20 | 68.10 | 68.10 | 4,440,841 |
|
Sep 8, 2026
|
71.50 | 71.60 | 65.60 | 66.10 | 66.10 | 7,192,829 |
|
Sep 7, 2026
|
75.10 | 75.10 | 70.10 | 70.90 | 70.90 | 6,299,120 |
|
Sep 4, 2026
|
80.00 | 80.50 | 75.20 | 75.50 | 75.50 | 4,132,899 |
|
Sep 3, 2026
|
85.00 | 86.00 | 77.20 | 78.30 | 78.30 | 3,409,943 |
