Taiwan - Delayed Quote
TWD
Taiwan Acceptance Corporation (9941.TW)
73.90
-1.80
(-2.38%)
At close: November 6 at 1:30:29 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
Nov 6, 2026
72.10
74.80
71.20
73.90
73.90
2,110,520
Nov 5, 2026
75.70
76.90
75.50
75.70
75.70
1,170,371
Nov 4, 2026
76.10
76.40
74.70
75.70
75.70
906,662
Nov 3, 2026
76.80
77.20
75.90
76.10
76.10
972,683
Nov 2, 2026
77.40
77.70
76.80
77.10
77.10
481,023
Oct 30, 2026
77.70
77.70
76.80
77.40
77.40
1,113,833
Oct 29, 2026
77.70
77.70
77.00
77.40
77.40
619,218
Oct 28, 2026
77.00
77.60
77.00
77.50
77.50
506,685
Oct 27, 2026
77.90
77.90
76.80
77.30
77.30
658,847
Oct 23, 2026
77.60
77.60
77.60
77.60
77.60
-
Oct 22, 2026
77.70
77.80
77.30
77.60
77.60
320,242
Oct 21, 2026
77.10
77.80
77.00
77.70
77.70
364,897
Oct 20, 2026
77.00
77.70
76.60
77.10
77.10
734,600
Oct 19, 2026
78.80
78.80
77.60
77.70
77.70
552,526
Oct 16, 2026
78.10
79.00
78.10
78.90
78.90
723,650
Oct 15, 2026
77.90
78.40
77.70
78.10
78.10
1,281,947
Oct 14, 2026
77.40
78.00
77.30
77.90
77.90
704,213
Oct 13, 2026
76.80
78.10
76.80
77.60
77.60
1,024,253
Oct 12, 2026
76.60
77.40
76.20
77.30
77.30
637,529
Oct 8, 2026
76.30
76.70
76.10
76.60
76.60
475,804
Oct 7, 2026
75.40
76.60
75.00
76.30
76.30
764,538
Oct 6, 2026
75.90
75.90
75.00
75.40
75.40
952,815
Oct 5, 2026
77.00
77.00
75.30
75.90
75.90
1,790,165
Oct 2, 2026
77.80
77.80
76.50
76.70
76.70
1,585,794
Oct 1, 2026
77.90
78.10
77.20
77.90
77.90
1,233,029
Sep 30, 2026
78.40
78.70
77.90
77.90
77.90
791,617
Sep 29, 2026
79.70
79.70
78.30
78.30
78.30
1,075,564
Sep 24, 2026
79.60
79.70
79.00
79.20
79.20
766,973
Sep 23, 2026
80.30
80.30
79.10
79.70
79.70
833,680
Sep 22, 2026
80.60
80.60
79.60
79.70
79.70
650,234
Sep 21, 2026
80.10
80.50
79.60
80.20
80.20
557,277
Sep 18, 2026
80.80
80.80
79.80
79.80
79.80
1,367,782
Sep 17, 2026
81.40
81.40
80.30
80.70
80.70
545,130
Sep 16, 2026
81.40
81.90
80.20
80.80
80.80
1,389,627
Sep 15, 2026
82.00
82.20
81.00
81.00
81.00
412,634
Sep 14, 2026
80.00
82.40
79.60
81.60
81.60
1,536,625
Sep 11, 2026
80.00
80.30
79.70
80.30
80.30
648,710
Sep 10, 2026
80.00
80.40
79.60
80.30
80.30
587,705
Sep 9, 2026
80.50
80.80
79.70
80.30
80.30
821,597
Sep 8, 2026
80.80
81.40
80.50
81.00
81.00
640,845
Sep 7, 2026
81.80
81.80
79.90
80.50
80.50
1,155,579
Sep 4, 2026
81.20
81.50
80.60
81.30
81.30
480,352
Sep 3, 2026
82.60
82.90
80.90
80.90
80.90
852,687
Sep 2, 2026
79.90
82.60
79.30
82.60
82.60
1,852,701
Sep 1, 2026
4.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
80.60
81.40
79.10
80.00
80.00
3,855,465
Sep 1, 2026
1020:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
84.80
85.20
83.73
85.20
80.82
2,287,977
Aug 28, 2026
85.39
85.78
83.82
84.90
80.54
2,762,044
Aug 27, 2026
84.12
85.98
84.12
85.39
81.00
2,203,799
Aug 26, 2026
84.90
85.39
84.02
84.12
79.79
1,415,325
Aug 25, 2026
84.22
85.10
83.82
85.10
80.72
1,733,444
Aug 24, 2026
83.73
84.41
83.43
84.22
79.89
782,969
Aug 21, 2026
83.63
84.51
83.43
83.73
79.42
1,091,410
Aug 20, 2026
83.53
84.22
83.24
83.73
79.42
581,999
Aug 19, 2026
82.45
83.53
81.86
83.53
79.24
790,846
Aug 18, 2026
81.86
82.75
81.76
82.55
78.31
693,273
Aug 17, 2026
82.65
83.04
81.76
82.25
78.03
748,949
Aug 14, 2026
84.71
84.71
82.55
82.75
78.49
989,080
Aug 13, 2026
84.41
84.71
83.24
84.41
80.07
1,514,887
Aug 12, 2026
84.22
84.51
83.73
84.02
79.70
848,268
Aug 11, 2026
83.14
84.31
83.14
83.73
79.42
1,099,690
Aug 10, 2026
82.94
83.73
81.37
83.53
79.24
1,298,384
Aug 7, 2026
80.59
82.84
80.59
82.65
78.40
2,163,522
Aug 6, 2026
80.10
80.59
79.41
80.29
76.17
983,740
Aug 5, 2026
79.80
80.78
79.61
80.69
76.54
667,597
Aug 4, 2026
79.80
80.29
79.51
79.51
75.42
1,016,552
Aug 3, 2026
80.10
80.78
79.61
80.29
76.17
693,014
Jul 31, 2026
80.29
81.57
80.29
80.39
76.26
1,323,982
Jul 30, 2026
80.39
80.78
79.41
79.80
75.70
792,050
Jul 29, 2026
80.88
81.37
79.02
80.39
76.26
1,638,885
Jul 28, 2026
80.39
80.98
79.90
80.59
76.45
807,228
Jul 27, 2026
80.88
81.08
80.20
80.78
76.63
887,646
Jul 24, 2026
80.10
80.88
79.71
80.10
75.98
827,893
Jul 23, 2026
81.27
81.27
80.20
80.29
76.17
484,833
Jul 22, 2026
81.86
82.45
80.39
80.39
76.26
981,495
Jul 21, 2026
81.76
82.16
81.37
81.76
77.56
631,437
Jul 20, 2026
81.57
81.86
80.00
80.98
76.82
1,003,578
Jul 17, 2026
82.25
82.94
80.49
80.78
76.63
1,659,160
Jul 16, 2026
81.27
83.04
81.27
82.55
78.31
2,045,858
Jul 15, 2026
80.00
81.27
79.90
81.08
76.91
857,145
Jul 14, 2026
80.00
80.59
79.02
79.41
75.33
947,343
Jul 13, 2026
79.41
80.00
78.92
80.00
75.89
993,868
Jul 9, 2026
79.41
79.90
79.22
79.41
75.33
845,223
Jul 8, 2026
80.98
80.98
79.22
79.41
75.33
1,083,784
Jul 7, 2026
81.47
81.47
80.10
80.29
76.17
670,563
Jul 6, 2026
80.78
82.45
80.78
81.47
77.28
1,208,016
Jul 3, 2026
78.82
81.08
78.82
80.78
76.63
1,754,688
Jul 2, 2026
78.63
80.29
78.63
79.31
75.24
916,079
Jul 1, 2026
78.43
79.71
78.43
79.71
75.61
961,266
Jun 30, 2026
78.14
78.92
77.84
78.43
74.40
1,129,361
Jun 29, 2026
77.75
78.43
77.65
77.94
73.93
724,407
Jun 26, 2026
78.63
78.63
77.06
77.06
73.10
2,287,541
Jun 25, 2026
79.12
80.20
78.53
78.92
74.86
2,002,386
Jun 24, 2026
78.92
79.80
78.53
79.12
75.05
1,156,170
Jun 23, 2026
80.10
80.10
78.82
79.41
75.33
1,797,444
Jun 22, 2026
80.00
80.78
79.80
80.20
76.07
1,298,410
Jun 18, 2026
80.39
80.88
79.61
79.80
75.70
1,388,802
Jun 17, 2026
80.00
81.86
79.61
79.80
75.70
1,800,316
Jun 16, 2026
81.47
81.57
79.71
80.00
75.89
2,178,587
Jun 15, 2026
81.96
82.06
79.61
81.37
77.19
2,829,796
Jun 12, 2026
85.39
85.49
82.65
82.65
78.40
3,072,363
Jun 11, 2026
85.29
85.98
84.02
85.98
81.56
5,906,021
Jun 10, 2026
82.06
87.25
81.67
84.71
80.35
9,270,047
Jun 9, 2026
81.37
83.73
80.20
82.45
78.21
7,392,104
Jun 8, 2026
77.65
81.37
76.37
81.37
77.19
6,891,614
Jun 5, 2026
80.49
81.76
79.22
80.29
76.17
8,441,255
Jun 4, 2026
80.59
83.33
79.12
80.39
76.26
8,888,185
Jun 3, 2026
76.67
82.16
76.37
81.08
76.91
10,583,892
Jun 2, 2026
72.35
76.47
71.76
75.49
71.61
7,996,193
Jun 1, 2026
71.67
72.35
71.08
72.16
68.45
1,969,291
May 29, 2026
71.86
72.25
71.27
71.67
67.98
1,539,470
May 28, 2026
71.27
71.96
70.98
71.37
67.70
1,507,443
May 27, 2026
71.37
71.67
70.59
70.59
66.96
2,489,383
May 26, 2026
71.57
72.06
71.18
71.37
67.70
1,371,139
May 25, 2026
72.25
72.55
71.18
71.47
67.80
1,965,438
May 22, 2026
73.14
73.14
71.57
72.06
68.35
1,700,454
May 21, 2026
72.25
72.84
72.25
72.25
68.54
889,462
May 20, 2026
72.84
72.94
72.16
72.25
68.54
874,397
May 19, 2026
72.84
73.92
72.16
72.16
68.45
1,152,525
May 18, 2026
71.67
73.53
71.47
72.84
69.10
1,764,855
May 15, 2026
71.67
72.65
71.47
71.67
67.98
1,091,961
May 14, 2026
72.06
72.65
71.67
71.67
67.98
1,393,975
May 13, 2026
72.55
72.55
71.57
72.45
68.73
2,069,683
May 12, 2026
73.73
73.73
72.65
72.84
69.10
2,071,115
May 11, 2026
74.31
74.51
73.53
73.73
69.94
1,646,872
May 8, 2026
74.61
74.71
73.33
74.22
70.40
3,114,978
May 7, 2026
74.12
75.20
74.12
74.71
70.87
1,952,344
May 6, 2026
74.22
74.61
73.92
74.31
70.49
1,550,068
May 5, 2026
74.61
74.71
73.63
74.22
70.40
2,424,735
May 4, 2026
75.69
75.69
74.41
74.61
70.77
2,297,304
Apr 30, 2026
77.35
77.35
75.59
75.59
71.70
1,916,993
Apr 29, 2026
78.24
78.92
77.06
77.25
73.28
1,556,739
Apr 28, 2026
77.35
78.24
76.67
78.24
74.21
2,238,541
Apr 27, 2026
76.47
77.45
75.59
77.16
73.19
1,532,611
Apr 24, 2026
77.75
78.04
75.88
76.47
72.54
1,670,908
Apr 23, 2026
77.45
77.94
76.18
77.45
73.47
1,911,312
Apr 22, 2026
76.96
77.75
76.47
77.25
73.28
1,579,967
Apr 21, 2026
76.96
77.25
76.47
76.76
72.82
1,066,707
Apr 20, 2026
76.96
77.06
76.18
76.47
72.54
1,314,530
Apr 17, 2026
76.27
77.06
76.08
76.76
72.82
1,874,962
Apr 16, 2026
75.88
76.76
75.69
76.27
72.35
1,268,495
Apr 15, 2026
74.51
75.78
74.51
75.78
71.89
1,875,364
Apr 14, 2026
74.02
74.80
73.82
74.31
70.49
1,173,223
Apr 13, 2026
73.53
73.92
72.84
73.63
69.84
1,031,749
Apr 10, 2026
74.22
74.61
73.33
73.33
69.56
1,363,403
Apr 9, 2026
75.49
75.59
74.12
74.12
70.31
1,035,850
Apr 8, 2026
74.61
75.78
74.12
75.49
71.61
1,200,326
Apr 7, 2026
74.22
74.80
73.53
74.41
70.59
1,173,889
Apr 2, 2026
75.69
75.69
74.22
74.61
70.77
1,284,651
Apr 1, 2026
76.18
76.18
74.80
75.29
71.42
1,499,533
Mar 31, 2026
76.08
76.76
75.49
75.49
71.61
2,162,145
Mar 30, 2026
75.88
76.47
75.39
76.18
72.26
1,793,871
Mar 27, 2026
76.37
76.96
75.69
76.96
73.00
1,605,127
Mar 26, 2026
76.47
76.96
76.08
76.37
72.45
4,342,420
Mar 25, 2026
77.25
77.25
75.39
76.47
72.54
4,284,035
Mar 24, 2026
76.37
77.16
75.69
76.57
72.63
4,323,000
Mar 23, 2026
75.39
76.37
74.22
76.37
72.45
4,738,812
Mar 20, 2026
74.71
77.45
73.53
77.45
73.47
5,112,751
Mar 19, 2026
75.98
75.98
74.22
74.71
70.87
1,920,600
Mar 18, 2026
75.29
76.47
75.29
76.47
72.54
1,374,064
Mar 17, 2026
75.29
75.49
74.71
75.29
71.42
999,163
Mar 16, 2026
74.41
75.29
73.82
75.29
71.42
1,265,673
Mar 13, 2026
72.75
74.71
72.45
74.22
70.40
903,823
Mar 12, 2026
73.82
74.22
73.14
73.53
69.75
1,547,974
Mar 11, 2026
74.22
75.10
73.82
74.61
70.77
1,635,383
Mar 10, 2026
74.02
75.00
73.73
74.80
70.96
1,628,430
Mar 9, 2026
72.16
73.53
70.78
73.43
69.66
2,115,191
Mar 6, 2026
71.37
75.29
71.37
74.41
70.59
3,271,642
Mar 5, 2026
71.27
71.27
70.39
70.49
66.87
1,219,850
Mar 4, 2026
72.45
72.45
70.39
70.49
66.87
2,430,156
Mar 3, 2026
72.84
72.84
71.76
72.75
69.01
1,042,313
Mar 2, 2026
72.55
72.84
71.67
72.84
69.10
1,461,283
Feb 26, 2026
72.16
72.94
71.86
72.45
68.73
1,706,518
Feb 25, 2026
73.14
73.14
71.76
71.96
68.26
3,203,530
Feb 24, 2026
73.92
74.61
73.04
73.24
69.47
2,284,873
Feb 23, 2026
74.90
75.49
73.73
73.73
69.94
2,711,519
Feb 11, 2026
75.20
75.49
74.61
74.90
71.05
1,546,205
Feb 10, 2026
76.18
76.27
74.90
75.20
71.33
2,835,760
Feb 9, 2026
77.25
77.35
76.27
76.37
72.45
1,088,665
Feb 6, 2026
77.16
77.25
76.08
77.16
73.19
934,796
Feb 5, 2026
76.76
77.65
76.76
77.16
73.19
1,223,027
Feb 4, 2026
76.47
77.84
76.47
76.76
72.82
983,451
Feb 3, 2026
76.96
77.25
76.08
76.47
72.54
841,223
Feb 2, 2026
76.47
77.65
75.78
76.96
73.00
1,266,773
Jan 30, 2026
76.67
76.76
76.08
76.37
72.45
1,023,254
Jan 29, 2026
76.47
77.06
76.18
76.47
72.54
1,162,148
Jan 28, 2026
77.25
77.35
76.27
76.47
72.54
1,691,293
Jan 27, 2026
78.24
78.82
76.67
76.86
72.91
1,781,387
Jan 26, 2026
78.43
78.43
77.55
77.94
73.93
1,260,639
Jan 23, 2026
77.94
78.63
77.84
78.33
74.31
1,634,520
Jan 22, 2026
77.45
77.75
77.06
77.35
73.38
1,081,370
Jan 21, 2026
77.45
77.65
76.57
77.06
73.10
1,754,832
Jan 20, 2026
76.76
77.65
75.98
77.45
73.47
2,465,715
Jan 19, 2026
78.33
78.53
76.76
77.06
73.10
2,704,709
Jan 16, 2026
79.02
79.22
78.33
78.53
74.49
1,425,552
Jan 15, 2026
79.90
79.90
78.73
78.82
74.77
1,115,545
Jan 14, 2026
78.63
80.00
78.43
79.90
75.79
1,642,083
Jan 13, 2026
79.02
79.80
78.53
78.53
74.49
1,801,410
Jan 12, 2026
80.69
80.69
79.02
79.22
75.14
2,340,484
Jan 9, 2026
80.00
80.69
79.41
80.69
76.54
1,678,266
Jan 8, 2026
80.20
81.18
79.80
79.80
75.70
1,292,566
Jan 7, 2026
80.88
80.98
79.90
80.20
76.07
1,648,769
Jan 6, 2026
79.71
81.08
79.71
80.88
76.72
1,342,389
Jan 5, 2026
82.06
82.25
79.41
79.71
75.61
3,644,727
Jan 2, 2026
84.31
84.51
82.25
82.25
78.03
2,916,694
Dec 31, 2025
84.61
85.88
83.82
83.92
79.61
2,614,949
Dec 30, 2025
86.86
86.96
85.29
85.29
80.91
2,001,106
Dec 29, 2025
88.53
88.63
86.76
86.96
82.49
2,456,294
Dec 26, 2025
89.12
89.41
88.33
88.33
83.79
1,554,413
Dec 24, 2025
89.61
90.20
89.02
89.02
84.44
1,350,301
Dec 23, 2025
90.20
90.59
89.41
89.41
84.82
1,524,832
Dec 22, 2025
91.37
91.86
90.39
90.39
85.75
1,674,407
Dec 19, 2025
90.69
92.94
90.39
91.08
86.40
2,836,846
Dec 18, 2025
89.12
90.69
88.73
89.80
85.19
1,749,772
Dec 17, 2025
90.59
90.69
88.63
88.92
84.35
1,915,178
Dec 16, 2025
90.10
90.69
89.41
90.29
85.65
1,457,145
Dec 15, 2025
90.88
91.37
89.71
91.18
86.49
794,419
Dec 12, 2025
89.90
91.76
89.90
90.98
86.30
1,026,325
Dec 11, 2025
89.61
89.90
89.02
89.41
84.82
531,555
Dec 10, 2025
90.78
90.78
89.12
89.22
84.63
946,390
Dec 9, 2025
91.76
91.76
89.71
90.78
86.12
706,257
Dec 8, 2025
91.86
92.16
90.98
91.47
86.77
518,804
Dec 5, 2025
91.47
91.86
90.88
91.67
86.95
432,014
Dec 4, 2025
90.98
91.47
90.78
91.47
86.77
355,029
Dec 3, 2025
90.69
91.57
90.59
90.98
86.30
523,101
Dec 2, 2025
92.75
92.75
90.20
90.69
86.02
1,168,479
Dec 1, 2025
93.73
94.51
91.47
92.16
87.42
1,020,540
Nov 28, 2025
94.51
95.39
93.63
94.41
89.56
1,125,050
Nov 27, 2025
92.35
94.51
92.35
94.51
89.65
1,378,168
Nov 26, 2025
93.43
93.92
91.67
92.16
87.42
479,252
Nov 25, 2025
92.55
93.24
92.16
93.24
88.44
515,668
Nov 24, 2025
91.47
93.53
91.47
91.76
87.05
833,961
Nov 21, 2025
92.06
92.45
91.18
91.18
86.49
655,301
Nov 20, 2025
91.08
92.25
91.08
92.06
87.33
407,010
Nov 19, 2025
91.08
91.96
90.59
90.59
85.93
384,491
Nov 18, 2025
91.57
92.06
90.59
90.59
85.93
619,465
Nov 17, 2025
93.53
93.53
91.37
91.86
87.14
917,669
Nov 14, 2025
92.55
93.73
91.67
93.53
88.72
934,567
Nov 13, 2025
91.57
93.53
91.57
93.14
88.35
1,170,013
Nov 12, 2025
89.22
91.67
89.12
91.57
86.86
1,459,188
Nov 11, 2025
90.20
90.39
88.82
89.12
84.54
1,496,151
Nov 10, 2025
92.16
92.65
89.61
90.20
85.56
1,518,723
Nov 7, 2025
93.04
94.02
92.45
92.45
87.70
799,893
Nov 6, 2025
92.94
93.43
92.45
93.04
88.26
327,969
