Shiny Chemical Industrial Co., Ltd. (TPE:1773)
Taiwan · Delayed Price · Currency is TWD 126.50
-0.50 (-0.39%)
Aug 1, 2025, 2:36 PM CST
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 125.50 | 126.00 | 125.00 | 126.00 | - | -0.79% | 67,641 |
| Jul 31, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 0.40% | 182,267 |
| Jul 30, 2025 | 127.00 | 127.00 | 125.50 | 126.50 | 126.50 | - | 176,656 |
| Jul 29, 2025 | 130.00 | 130.00 | 125.50 | 126.50 | 126.50 | -1.94% | 399,936 |
| Jul 28, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 106,637 |
| Jul 25, 2025 | 132.00 | 132.00 | 128.50 | 129.00 | 129.00 | -2.64% | 419,497 |
| Jul 24, 2025 | 135.00 | 135.00 | 131.50 | 132.50 | 132.50 | -1.85% | 287,221 |
| Jul 23, 2025 | 133.50 | 135.00 | 132.00 | 135.00 | 135.00 | 2.27% | 180,627 |
| Jul 22, 2025 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -2.22% | 236,961 |
| Jul 21, 2025 | 134.50 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 206,500 |
| Jul 18, 2025 | 135.00 | 135.50 | 132.50 | 134.00 | 134.00 | 0.75% | 257,899 |
| Jul 17, 2025 | 130.50 | 133.00 | 130.50 | 133.00 | 133.00 | 2.70% | 304,300 |
| Jul 16, 2025 | 128.50 | 131.00 | 128.50 | 129.50 | 129.50 | 0.39% | 236,822 |
| Jul 15, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1.98% | 199,332 |
| Jul 14, 2025 | 127.50 | 127.50 | 125.50 | 126.50 | 126.50 | -1.17% | 177,046 |
| Jul 11, 2025 | 128.00 | 128.50 | 125.00 | 128.00 | 128.00 | - | 272,973 |
| Jul 10, 2025 | 129.50 | 130.50 | 127.50 | 128.00 | 128.00 | -1.54% | 414,346 |
| Jul 9, 2025 | 129.00 | 130.50 | 128.50 | 130.00 | 130.00 | 0.39% | 217,942 |
| Jul 8, 2025 | 129.00 | 130.00 | 126.50 | 129.50 | 129.50 | - | 350,755 |
| Jul 7, 2025 | 127.50 | 132.00 | 126.00 | 129.50 | 129.50 | 4.44% | 1,131,860 |
| Jul 4, 2025 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | - | 486,227 |
| Jul 3, 2025 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1.64% | 249,092 |
| Jul 2, 2025 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 207,242 |
| Jul 1, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.41% | 243,181 |
| Jun 30, 2025 | 120.50 | 122.50 | 120.50 | 121.50 | 121.50 | 0.83% | 312,184 |
| Jun 27, 2025 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | 0.42% | 162,863 |
| Jun 26, 2025 | 119.50 | 121.50 | 119.50 | 120.00 | 120.00 | 0.84% | 191,498 |
| Jun 25, 2025 | 120.50 | 121.00 | 119.00 | 119.00 | 119.00 | - | 199,035 |
| Jun 24, 2025 | 120.00 | 120.50 | 118.50 | 119.00 | 119.00 | 1.28% | 354,999 |
| Jun 23, 2025 | 118.00 | 118.00 | 116.00 | 117.50 | 117.50 | -0.42% | 228,070 |
| Jun 20, 2025 | 120.50 | 120.50 | 118.00 | 118.00 | 118.00 | -2.07% | 498,002 |
| Jun 19, 2025 | 121.50 | 122.00 | 120.50 | 120.50 | 120.50 | -1.23% | 263,538 |
| Jun 18, 2025 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 0.41% | 242,310 |
| Jun 17, 2025 | 122.00 | 124.00 | 120.50 | 121.50 | 121.50 | - | 412,570 |
| Jun 16, 2025 | 120.50 | 122.00 | 120.50 | 121.50 | 121.50 | -0.41% | 341,208 |
| Jun 13, 2025 | 123.50 | 123.50 | 120.00 | 122.00 | 122.00 | -3.04% | 1,048,365 |
| Jun 12, 2025 | 126.25 | 127.92 | 125.42 | 125.83 | 123.75 | -0.98% | 872,618 |
| Jun 11, 2025 | 127.50 | 127.50 | 125.42 | 127.08 | 124.98 | - | 595,754 |
| Jun 10, 2025 | 126.67 | 127.50 | 125.00 | 127.08 | 124.98 | 0.32% | 746,669 |
| Jun 9, 2025 | 127.08 | 127.08 | 125.42 | 126.67 | 124.57 | - | 479,935 |
| Jun 6, 2025 | 126.25 | 127.08 | 125.83 | 126.67 | 124.57 | 0.33% | 284,491 |
| Jun 5, 2025 | 127.50 | 130.00 | 125.83 | 126.25 | 124.16 | -1.31% | 666,416 |
| Jun 4, 2025 | 126.67 | 128.75 | 126.67 | 127.92 | 125.80 | 1.66% | 504,209 |
| Jun 3, 2025 | 126.67 | 127.92 | 125.00 | 125.83 | 123.75 | -0.33% | 440,258 |
| Jun 2, 2025 | 125.83 | 126.25 | 123.33 | 126.25 | 124.16 | 0.33% | 444,108 |
| May 29, 2025 | 123.33 | 126.67 | 122.92 | 125.83 | 123.75 | 3.42% | 423,962 |
| May 28, 2025 | 125.00 | 125.00 | 121.25 | 121.67 | 119.65 | -1.35% | 301,549 |
| May 27, 2025 | 125.42 | 128.75 | 123.33 | 123.33 | 121.29 | -1.00% | 1,166,322 |
| May 26, 2025 | 123.33 | 125.83 | 123.33 | 124.58 | 122.52 | 2.05% | 573,815 |
| May 23, 2025 | 120.42 | 123.33 | 120.42 | 122.08 | 120.06 | 1.03% | 205,960 |