Taipei Exchange - Delayed Quote
TWD
Super Qin Enterprise Co., Ltd. (8345.TWO)
46.85
-0.90
(-1.88%)
As of 9:14:14 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
Nov 2, 2026
46.85
46.85
46.85
46.85
46.85
1,000
Oct 30, 2026
48.30
48.50
46.85
47.75
47.75
14,442
Oct 29, 2026
49.00
49.00
48.30
48.50
48.50
4,126
Oct 28, 2026
49.00
49.00
49.00
49.00
49.00
4,025
Oct 27, 2026
49.00
49.00
49.00
49.00
49.00
4,830
Oct 23, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 22, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 21, 2026
49.00
49.20
48.80
49.20
49.20
16,280
Oct 20, 2026
48.00
48.00
48.00
48.00
48.00
-
Oct 19, 2026
49.30
49.30
48.00
48.00
48.00
5,295
Oct 16, 2026
48.10
49.00
48.10
48.50
48.50
6,803
Oct 15, 2026
49.90
49.90
49.85
49.85
49.85
2,115
Oct 14, 2026
50.00
50.00
48.60
50.00
50.00
5,120
Oct 13, 2026
49.50
50.00
48.65
50.00
50.00
14,254
Oct 12, 2026
49.70
49.70
48.80
49.50
49.50
5,277
Oct 8, 2026
49.40
49.40
49.35
49.35
49.35
2,169
Oct 7, 2026
49.10
49.50
49.00
49.10
49.10
6,251
Oct 6, 2026
50.00
50.00
49.30
49.50
49.50
7,174
Oct 5, 2026
49.00
50.00
49.00
49.80
49.80
4,734
Oct 2, 2026
50.00
50.20
49.00
49.50
49.50
24,085
Oct 1, 2026
50.10
50.10
50.10
50.10
50.10
-
Sep 30, 2026
48.70
50.10
48.70
50.10
50.10
18,945
Sep 29, 2026
50.20
50.30
50.00
50.10
50.10
12,150
Sep 24, 2026
50.00
50.20
49.00
50.00
50.00
11,813
Sep 23, 2026
50.40
50.80
50.00
50.00
50.00
37,788
Sep 22, 2026
50.60
51.00
50.60
51.00
51.00
3,150
Sep 21, 2026
51.00
51.00
51.00
51.00
51.00
6,001
Sep 18, 2026
51.40
51.40
50.60
51.40
51.40
6,722
Sep 17, 2026
51.50
51.50
50.70
51.00
51.00
11,188
Sep 16, 2026
51.00
51.40
50.60
51.00
51.00
9,866
Sep 15, 2026
52.00
52.00
51.20
51.50
51.50
7,020
Sep 14, 2026
51.20
51.20
51.00
51.00
51.00
680
Sep 11, 2026
51.50
51.50
51.00
51.00
51.00
3,200
Sep 10, 2026
52.00
52.00
51.00
52.00
52.00
7,144
Sep 9, 2026
51.90
51.90
51.90
51.90
51.90
3,000
Sep 8, 2026
51.00
51.90
51.00
51.40
51.40
4,558
Sep 7, 2026
52.00
52.00
51.00
51.30
51.30
15,187
Sep 4, 2026
51.00
52.00
51.00
51.80
51.80
2,598
Sep 3, 2026
52.00
52.00
51.00
51.00
51.00
19,283
Sep 2, 2026
51.00
51.00
50.80
51.00
51.00
4,000
Sep 1, 2026
51.40
51.40
50.90
50.90
50.90
5,000
Aug 31, 2026
50.80
52.00
50.80
51.50
51.50
14,888
Aug 28, 2026
51.50
52.10
51.20
51.50
51.50
13,964
Aug 27, 2026
50.90
51.90
50.80
51.90
51.90
13,288
Aug 26, 2026
52.10
52.20
51.00
51.50
51.50
17,308
Aug 25, 2026
52.20
52.20
51.00
52.20
52.20
7,500
Aug 24, 2026
51.00
52.20
51.00
52.00
52.00
28,247
Aug 21, 2026
51.50
52.00
51.00
51.00
51.00
13,154
Aug 20, 2026
53.00
53.00
51.50
52.00
52.00
18,156
Aug 19, 2026
52.20
52.30
51.20
52.30
52.30
2,386
Aug 18, 2026
51.00
52.20
51.00
52.00
52.00
25,216
Aug 17, 2026
51.80
51.80
51.00
51.00
51.00
3,733
Aug 14, 2026
52.00
52.90
51.20
51.80
51.80
41,526
Aug 13, 2026
52.00
52.50
52.00
52.50
52.50
6,002
Aug 12, 2026
52.40
52.50
52.00
52.00
52.00
9,002
Aug 11, 2026
51.80
52.10
51.00
52.00
52.00
17,000
Aug 10, 2026
50.70
52.10
50.50
52.10
52.10
25,368
Aug 7, 2026
51.00
52.00
49.90
52.00
52.00
20,394
Aug 6, 2026
52.00
52.50
51.80
51.90
51.90
14,000
Aug 5, 2026
51.60
52.00
51.00
51.00
51.00
15,030
Aug 4, 2026
51.60
51.60
50.50
50.50
50.50
1,003
Aug 3, 2026
51.60
51.60
50.70
51.30
51.30
5,010
Jul 31, 2026
50.40
51.00
50.40
51.00
51.00
10,053
Jul 30, 2026
50.50
51.40
50.50
50.60
50.60
18,036
Jul 29, 2026
51.50
51.50
50.50
50.50
50.50
18,000
Jul 28, 2026
51.40
51.50
50.50
50.60
50.60
14,035
Jul 27, 2026
51.00
51.50
51.00
51.50
51.50
13,153
Jul 24, 2026
52.40
52.40
51.00
52.40
52.40
1,026
Jul 23, 2026
52.00
52.20
51.50
51.80
51.80
19,000
Jul 22, 2026
51.80
52.20
51.80
52.20
52.20
12,507
Jul 21, 2026
50.80
51.80
50.60
51.50
51.50
12,591
Jul 20, 2026
51.00
52.20
50.80
50.80
50.80
16,451
Jul 17, 2026
50.90
52.00
50.90
51.00
51.00
6,108
Jul 16, 2026
52.00
52.00
51.30
51.40
51.40
4,542
Jul 15, 2026
52.40
52.40
51.50
51.50
51.50
2,763
Jul 14, 2026
53.00
53.00
51.80
51.80
51.80
2,063
Jul 13, 2026
53.00
53.00
51.80
51.80
51.80
7,000
Jul 9, 2026
53.20
53.20
53.20
53.20
53.20
-
Jul 8, 2026
53.20
53.20
53.20
53.20
53.20
-
Jul 7, 2026
53.00
53.20
52.80
53.20
53.20
6,500
Jul 6, 2026
52.80
52.80
51.80
51.80
51.80
3,132
Jul 3, 2026
53.00
53.00
51.80
52.00
52.00
29,048
Jul 2, 2026
52.50
53.00
51.80
51.80
51.80
18,348
Jul 1, 2026
53.40
53.40
52.80
52.80
52.80
339
Jun 30, 2026
53.20
53.40
52.80
53.40
53.40
6,159
Jun 29, 2026
53.40
53.40
52.00
52.60
52.60
7,211
Jun 26, 2026
53.50
53.50
52.10
52.10
52.10
18,746
Jun 25, 2026
53.60
53.60
52.50
53.00
53.00
12,105
Jun 24, 2026
53.10
53.10
53.10
53.10
53.10
3,000
Jun 23, 2026
54.40
54.40
52.30
52.80
52.80
16,135
Jun 22, 2026
54.50
54.70
53.50
54.00
54.00
46,936
Jun 18, 2026
53.20
54.70
53.10
53.50
53.50
27,723
Jun 17, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
52.30
54.60
51.00
54.00
54.00
108,104
Jun 17, 2026
1154:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
51.65
53.55
51.65
53.29
51.99
133,350
Jun 15, 2026
51.21
53.29
50.78
53.12
51.82
67,054
Jun 12, 2026
50.00
51.21
49.83
50.69
49.46
43,945
Jun 11, 2026
49.91
50.00
48.70
48.87
47.68
13,249
Jun 10, 2026
48.79
49.39
47.75
48.87
47.68
14,011
Jun 9, 2026
49.05
49.39
48.53
48.79
47.60
30,004
Jun 8, 2026
45.93
48.61
45.93
48.35
47.17
22,609
Jun 5, 2026
48.79
49.31
48.44
49.31
48.10
47,670
Jun 4, 2026
49.05
49.31
48.35
49.31
48.10
39,407
Jun 3, 2026
48.44
49.31
48.44
49.31
48.10
26,611
Jun 2, 2026
48.53
49.31
48.35
48.79
47.60
12,705
Jun 1, 2026
48.09
48.96
47.57
48.53
47.34
24,972
May 29, 2026
48.27
48.53
48.09
48.09
46.92
32,892
May 28, 2026
47.23
48.35
47.23
47.40
46.24
27,972
May 27, 2026
48.09
48.44
47.23
47.23
46.08
31,560
May 26, 2026
47.23
48.70
47.14
48.53
47.34
57,296
May 25, 2026
46.88
47.49
46.88
47.49
46.33
2,308
May 22, 2026
46.88
47.66
46.88
46.88
45.74
7,033
May 21, 2026
46.88
47.66
46.88
47.66
46.50
11,602
May 20, 2026
48.18
48.18
47.05
47.75
46.58
29,086
May 19, 2026
47.05
47.05
47.05
47.05
45.91
15
May 18, 2026
47.23
47.66
47.14
47.40
46.24
27,753
May 15, 2026
48.09
48.09
47.23
47.66
46.50
21,962
May 14, 2026
47.31
48.09
47.23
47.57
46.41
16,167
May 13, 2026
47.31
47.83
47.23
47.83
46.67
70,971
May 12, 2026
47.49
47.66
47.49
47.49
46.33
31,273
May 11, 2026
48.18
48.18
47.31
47.31
46.16
7,079
May 8, 2026
48.01
48.70
47.66
47.83
46.67
55,415
May 7, 2026
49.22
49.31
48.35
48.53
47.34
19,675
May 6, 2026
48.70
49.31
48.35
49.22
48.02
24,234
May 5, 2026
48.87
48.87
47.75
47.92
46.75
50,845
May 4, 2026
48.35
48.44
46.97
48.18
47.00
20,949
Apr 30, 2026
47.57
48.35
46.97
47.66
46.50
19,187
Apr 29, 2026
48.27
48.27
46.97
47.66
46.50
31,333
Apr 28, 2026
46.71
47.31
46.36
47.31
46.16
11,770
Apr 27, 2026
48.27
48.27
46.19
46.19
45.06
28,463
Apr 24, 2026
46.45
46.88
46.10
46.79
45.65
28,304
Apr 23, 2026
47.05
47.66
46.97
47.66
46.50
9,947
Apr 22, 2026
47.14
47.57
47.14
47.40
46.24
6,935
Apr 21, 2026
48.27
48.27
47.23
47.23
46.08
14,453
Apr 20, 2026
48.96
48.96
47.49
47.49
46.33
18,030
Apr 17, 2026
48.87
48.87
48.87
48.87
47.68
-
Apr 16, 2026
48.70
48.87
48.70
48.87
47.68
6,831
Apr 15, 2026
49.39
49.39
48.70
49.39
48.19
16,217
Apr 14, 2026
49.39
49.39
49.05
49.05
47.85
9,232
Apr 13, 2026
49.39
49.39
48.01
49.31
48.10
2,331
Apr 10, 2026
49.39
49.39
48.79
48.96
47.77
19,915
Apr 9, 2026
49.39
49.39
49.22
49.22
48.02
2,310
Apr 8, 2026
49.39
49.39
49.05
49.05
47.85
6,231
Apr 7, 2026
48.01
48.70
48.01
48.53
47.34
14,595
Apr 2, 2026
49.39
49.39
48.35
48.53
47.34
6,995
Apr 1, 2026
49.65
49.65
48.01
48.01
46.84
17,828
Mar 31, 2026
49.05
50.09
48.18
48.79
47.60
21,458
Mar 30, 2026
49.39
50.26
48.96
49.39
48.19
31,747
Mar 27, 2026
46.27
50.26
46.27
48.96
47.77
73,919
Mar 26, 2026
45.23
45.23
44.80
45.06
43.96
16,631
Mar 25, 2026
45.23
45.23
44.80
44.80
43.71
3,753
Mar 24, 2026
45.23
45.23
45.23
45.23
44.13
-
Mar 23, 2026
45.32
45.32
44.71
45.23
44.13
10,607
Mar 20, 2026
46.01
46.01
45.32
45.32
44.22
35,797
Mar 19, 2026
47.05
47.05
46.01
46.36
45.23
10,386
Mar 18, 2026
46.01
46.88
46.01
46.01
44.89
8,949
Mar 17, 2026
46.36
47.57
46.36
47.23
46.08
33,466
Mar 16, 2026
46.36
46.36
46.36
46.36
45.23
1
Mar 13, 2026
45.49
46.36
45.49
45.75
44.64
8,078
Mar 12, 2026
45.93
45.93
45.93
45.93
44.81
-
Mar 11, 2026
45.75
46.10
45.41
45.93
44.81
17,310
Mar 10, 2026
46.36
46.36
46.36
46.36
45.23
11
Mar 9, 2026
44.45
46.36
44.19
46.36
45.23
6,944
Mar 6, 2026
46.10
46.27
44.45
44.45
43.37
18,515
Mar 5, 2026
46.01
46.36
46.01
46.36
45.23
11,543
Mar 4, 2026
46.62
46.62
45.93
46.27
45.15
16,690
Mar 3, 2026
46.97
46.97
46.62
46.62
45.48
6,000
Mar 2, 2026
45.93
48.27
45.93
46.97
45.82
45,496
Feb 26, 2026
45.49
45.93
45.32
45.75
44.64
32,482
Feb 25, 2026
45.06
45.58
44.37
45.06
43.96
32,542
Feb 24, 2026
45.06
45.06
44.28
44.97
43.88
9,440
Feb 23, 2026
44.11
44.97
44.02
44.80
43.71
51,878
Feb 11, 2026
43.24
44.11
42.76
44.11
43.03
18,476
Feb 10, 2026
44.19
44.19
42.46
43.76
42.69
2,539
Feb 9, 2026
43.07
44.02
42.50
44.02
42.95
4,734
Feb 6, 2026
43.15
44.11
43.07
44.11
43.03
11,795
Feb 5, 2026
42.89
44.02
42.89
43.59
42.52
6,590
Feb 4, 2026
43.67
43.76
43.24
43.24
42.19
9,410
Feb 3, 2026
43.15
43.67
42.46
43.67
42.61
10,388
Feb 2, 2026
43.33
43.33
42.46
42.55
41.51
16,340
Jan 30, 2026
43.76
43.76
42.46
42.81
41.76
16,299
Jan 29, 2026
42.98
43.24
42.63
42.89
41.85
7,074
Jan 28, 2026
44.11
44.11
42.72
43.28
42.23
8,955
Jan 27, 2026
44.19
44.19
43.33
43.85
42.78
13,965
Jan 26, 2026
43.33
44.19
43.33
44.19
43.12
807
Jan 23, 2026
43.67
44.11
43.33
43.59
42.52
32,531
Jan 22, 2026
43.50
43.50
43.50
43.50
42.44
1,154
Jan 21, 2026
43.59
44.45
43.59
44.45
43.37
13,848
Jan 20, 2026
43.59
44.97
43.59
44.37
43.29
19,860
Jan 19, 2026
45.75
45.75
44.19
44.45
43.37
23,778
Jan 16, 2026
46.27
46.27
45.49
45.93
44.81
5,770
Jan 15, 2026
46.36
46.36
46.36
46.36
45.23
-
Jan 14, 2026
46.36
46.36
46.36
46.36
45.23
1,155
Jan 13, 2026
46.36
46.36
45.75
45.93
44.81
5,770
Jan 12, 2026
46.45
46.45
45.58
45.93
44.81
24,589
Jan 9, 2026
46.45
46.45
46.45
46.45
45.31
5
Jan 8, 2026
45.49
45.49
44.45
44.45
43.37
9,289
Jan 7, 2026
45.49
45.49
45.49
45.49
44.38
17
Jan 6, 2026
44.28
44.80
44.19
44.45
43.37
29,198
Jan 5, 2026
45.41
45.41
45.41
45.41
44.30
1
Jan 2, 2026
44.28
44.63
44.28
44.63
43.54
5,798
Dec 31, 2025
45.41
45.41
44.28
44.28
43.20
5,952
Dec 30, 2025
44.37
44.97
44.37
44.63
43.54
18,579
Dec 29, 2025
44.45
44.97
44.45
44.45
43.37
15,002
Dec 26, 2025
45.06
45.23
44.54
45.23
44.13
12,280
Dec 24, 2025
46.53
46.53
44.63
46.53
45.40
1,385
Dec 23, 2025
46.53
46.53
46.53
46.53
45.40
-
Dec 22, 2025
46.62
46.62
46.53
46.53
45.40
2,561
Dec 19, 2025
44.63
45.49
44.45
45.49
44.38
22,391
Dec 18, 2025
46.71
46.71
46.71
46.71
45.57
11
Dec 17, 2025
46.71
46.71
46.71
46.71
45.57
-
Dec 16, 2025
46.71
46.71
46.71
46.71
45.57
1
Dec 15, 2025
45.75
46.71
45.75
46.71
45.57
3,463
Dec 12, 2025
46.19
46.71
44.63
44.63
43.54
16,306
Dec 11, 2025
46.71
46.79
45.93
45.93
44.81
10,397
Dec 10, 2025
46.71
46.71
45.49
46.01
44.89
2,361
Dec 9, 2025
46.79
46.79
46.01
46.01
44.89
11,466
Dec 8, 2025
46.53
46.53
46.19
46.19
45.06
5,480
Dec 5, 2025
46.79
46.79
45.84
46.36
45.23
28,576
Dec 4, 2025
46.62
46.79
46.62
46.79
45.65
12,696
Dec 3, 2025
47.66
47.66
47.66
47.66
46.50
1,172
Dec 2, 2025
47.66
47.66
46.62
47.66
46.50
12,740
Dec 1, 2025
47.83
47.83
46.62
46.79
45.65
12,741
Nov 28, 2025
47.83
47.83
47.83
47.83
46.67
-
Nov 27, 2025
46.79
48.53
46.79
47.83
46.67
3,463
Nov 26, 2025
47.66
47.66
46.36
46.36
45.23
8,321
Nov 25, 2025
47.83
47.83
47.66
47.66
46.50
1,297
Nov 24, 2025
47.83
47.83
47.83
47.83
46.67
1,154
Nov 21, 2025
48.09
48.18
46.01
47.75
46.58
37,064
Nov 20, 2025
48.09
48.09
46.19
47.66
46.50
4,846
Nov 19, 2025
48.18
48.18
48.18
48.18
47.00
-
Nov 18, 2025
48.18
48.18
48.18
48.18
47.00
1
Nov 17, 2025
47.83
47.83
46.19
47.57
46.41
5,985
Nov 14, 2025
47.92
48.18
47.92
48.18
47.00
4,708
Nov 13, 2025
48.44
48.44
47.75
48.18
47.00
24,756
Nov 12, 2025
48.44
48.44
46.10
48.44
47.26
6,185
Nov 11, 2025
48.09
50.00
47.66
48.44
47.26
19,711
Nov 10, 2025
48.53
48.53
48.35
48.53
47.34
16,198
Nov 7, 2025
47.75
48.44
46.62
48.09
46.92
17,773
Nov 6, 2025
48.35
49.13
48.35
49.13
47.93
12,695
Nov 5, 2025
48.09
49.22
48.01
49.05
47.85
32,165
Nov 4, 2025
50.26
50.26
48.35
48.53
47.34
28,163
Nov 3, 2025
49.22
50.69
48.70
50.26
49.03
11,471
