Qualipoly Chemical Corp. (TPE:4722)
Taiwan · Delayed Price · Currency is TWD 176.50
-19.50 (-9.95%)
Oct 23, 2025, 2:38 PM CST
Qualipoly Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 195.50 | 197.00 | 176.50 | 176.50 | 176.50 | -9.95% | 7,692,711 |
| Oct 22, 2025 | 205.50 | 216.50 | 190.50 | 196.00 | 196.00 | -5.77% | 14,318,230 |
| Oct 21, 2025 | 208.00 | 211.00 | 205.00 | 208.00 | 208.00 | - | 745,255 |
| Oct 20, 2025 | 204.50 | 208.00 | 200.00 | 208.00 | 208.00 | 1.96% | 476,642 |
| Oct 17, 2025 | 200.50 | 204.00 | 199.00 | 204.00 | 204.00 | - | 422,505 |
| Oct 16, 2025 | 205.00 | 207.50 | 202.00 | 204.00 | 204.00 | 1.49% | 420,751 |
| Oct 15, 2025 | 195.50 | 202.00 | 191.00 | 201.00 | 201.00 | 4.69% | 589,434 |
| Oct 14, 2025 | 207.50 | 207.50 | 191.00 | 192.00 | 192.00 | -5.88% | 1,509,314 |
| Oct 13, 2025 | 203.00 | 210.00 | 203.00 | 204.00 | 204.00 | -4.67% | 919,259 |
| Oct 9, 2025 | 212.50 | 216.50 | 206.50 | 214.00 | 214.00 | 3.38% | 1,221,910 |
| Oct 8, 2025 | 200.00 | 207.00 | 195.00 | 207.00 | 207.00 | 1.72% | 1,463,369 |
| Oct 7, 2025 | 211.50 | 211.50 | 202.00 | 203.50 | 203.50 | -5.13% | 1,793,655 |
| Oct 3, 2025 | 195.50 | 214.50 | 193.00 | 214.50 | 214.50 | 10.00% | 19,729,624 |
| Oct 2, 2025 | 195.00 | 200.00 | 188.50 | 195.00 | 195.00 | 1.04% | 10,755,522 |
| Oct 1, 2025 | 186.00 | 196.00 | 185.00 | 193.00 | 193.00 | 0.26% | 17,664,886 |
| Sep 30, 2025 | 181.50 | 192.50 | 174.00 | 192.50 | 192.50 | 10.00% | 9,634,513 |
| Sep 29, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 26, 2025 | 167.50 | 175.00 | 160.50 | 175.00 | 175.00 | 2.34% | 14,458,816 |
| Sep 25, 2025 | 168.00 | 187.00 | 168.00 | 171.00 | 171.00 | 0.59% | 27,273,672 |
| Sep 24, 2025 | 165.00 | 180.00 | 162.00 | 170.00 | 170.00 | 2.41% | 15,143,698 |
| Sep 23, 2025 | 178.50 | 180.50 | 162.00 | 166.00 | 166.00 | -0.60% | 20,378,987 |
| Sep 22, 2025 | 162.00 | 167.00 | 151.50 | 167.00 | 167.00 | 9.87% | 11,047,641 |
| Sep 19, 2025 | 144.50 | 152.00 | 139.50 | 152.00 | 152.00 | 9.75% | 12,786,509 |
| Sep 18, 2025 | 131.00 | 142.00 | 129.00 | 138.50 | 138.50 | 6.95% | 12,099,108 |
| Sep 17, 2025 | 129.50 | 136.00 | 126.00 | 129.50 | 129.50 | -1.89% | 7,522,900 |
| Sep 16, 2025 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 10.00% | 5,478,976 |
| Sep 15, 2025 | 123.00 | 128.50 | 118.00 | 120.00 | 120.00 | -2.83% | 5,885,238 |
| Sep 12, 2025 | 124.50 | 132.50 | 120.50 | 123.50 | 123.50 | -3.14% | 6,796,613 |
| Sep 11, 2025 | 143.50 | 144.00 | 127.50 | 127.50 | 127.50 | -9.89% | 9,325,865 |
| Sep 10, 2025 | 128.00 | 141.50 | 126.50 | 141.50 | 141.50 | 9.69% | 4,735,557 |
| Sep 9, 2025 | 131.00 | 138.00 | 119.50 | 129.00 | 129.00 | -1.90% | 15,417,287 |
| Sep 8, 2025 | 135.50 | 135.50 | 129.50 | 131.50 | 131.50 | -1.87% | 841,213 |
| Sep 5, 2025 | 133.00 | 135.50 | 131.50 | 134.00 | 134.00 | 2.29% | 683,661 |
| Sep 4, 2025 | 137.00 | 137.00 | 128.00 | 131.00 | 131.00 | -1.87% | 1,081,327 |
| Sep 3, 2025 | 134.00 | 137.50 | 132.50 | 133.50 | 133.50 | -2.20% | 1,083,802 |
| Sep 2, 2025 | 142.50 | 142.50 | 134.50 | 136.50 | 136.50 | -4.21% | 1,230,417 |
| Sep 1, 2025 | 143.00 | 143.00 | 132.00 | 142.50 | 142.50 | -0.35% | 2,060,833 |
| Aug 29, 2025 | 147.50 | 157.50 | 143.00 | 143.00 | 143.00 | -4.67% | 1,162,580 |
| Aug 28, 2025 | 143.00 | 157.00 | 143.00 | 150.00 | 150.00 | 4.90% | 1,856,386 |
| Aug 27, 2025 | 138.00 | 144.50 | 138.00 | 143.00 | 143.00 | 1.42% | 845,748 |
| Aug 26, 2025 | 128.50 | 141.00 | 126.00 | 141.00 | 141.00 | 9.73% | 3,027,212 |
| Aug 25, 2025 | 121.00 | 128.50 | 118.50 | 128.50 | 128.50 | 9.83% | 4,516,837 |
| Aug 22, 2025 | 115.00 | 118.50 | 110.50 | 117.00 | 117.00 | 1.74% | 3,314,287 |
| Aug 21, 2025 | 116.00 | 116.00 | 108.50 | 115.00 | 115.00 | -2.13% | 5,655,990 |
| Aug 20, 2025 | 116.00 | 117.50 | 112.00 | 117.50 | 117.50 | 9.81% | 20,049,622 |
| Aug 19, 2025 | 107.00 | 107.00 | 102.00 | 107.00 | 107.00 | 9.97% | 7,653,269 |
| Aug 18, 2025 | 89.20 | 97.30 | 87.50 | 97.30 | 97.30 | 9.94% | 10,574,711 |
| Aug 15, 2025 | 83.70 | 89.30 | 82.60 | 88.50 | 88.50 | 5.86% | 8,116,102 |
| Aug 14, 2025 | 84.50 | 85.60 | 81.70 | 83.60 | 83.60 | -0.71% | 6,176,481 |
| Aug 13, 2025 | 89.20 | 93.80 | 82.80 | 84.20 | 84.20 | -1.98% | 28,090,099 |