Taiwan Chinsan Electronic Industrial Co., Ltd. (TPEX:8042)
Taiwan · Delayed Price · Currency is TWD 30.25
+0.25 (0.83%)
Aug 12, 2025, 1:30 PM CST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 30.05 | 30.35 | 30.00 | 30.30 | 30.30 | 1.00% | 86,706 |
| Aug 11, 2025 | 30.40 | 30.40 | 29.60 | 30.00 | 30.00 | 0.67% | 148,458 |
| Aug 8, 2025 | 29.85 | 30.10 | 29.70 | 29.80 | 29.80 | -0.17% | 91,571 |
| Aug 7, 2025 | 30.10 | 30.35 | 29.75 | 29.85 | 29.85 | -0.50% | 72,302 |
| Aug 6, 2025 | 30.20 | 30.45 | 29.85 | 30.00 | 30.00 | -0.66% | 157,394 |
| Aug 5, 2025 | 30.20 | 30.45 | 30.10 | 30.20 | 30.20 | 1.00% | 152,066 |
| Aug 4, 2025 | 29.80 | 30.20 | 29.75 | 29.90 | 29.90 | - | 51,372 |
| Aug 1, 2025 | 29.10 | 29.95 | 29.10 | 29.90 | 29.90 | 1.87% | 66,342 |
| Jul 31, 2025 | 29.45 | 29.45 | 29.30 | 29.35 | 29.35 | -0.34% | 36,426 |
| Jul 30, 2025 | 29.60 | 29.75 | 29.45 | 29.45 | 29.45 | -0.51% | 66,636 |
| Jul 29, 2025 | 29.70 | 30.15 | 29.60 | 29.60 | 29.60 | -1.00% | 61,798 |
| Jul 28, 2025 | 29.65 | 30.20 | 29.65 | 29.90 | 29.90 | 0.84% | 54,490 |
| Jul 25, 2025 | 30.05 | 30.05 | 29.55 | 29.65 | 29.65 | -0.17% | 52,224 |
| Jul 24, 2025 | 30.15 | 30.15 | 29.65 | 29.70 | 29.70 | -1.33% | 35,963 |
| Jul 23, 2025 | 29.25 | 30.20 | 29.15 | 30.10 | 30.10 | 3.44% | 111,255 |
| Jul 22, 2025 | 30.50 | 30.50 | 29.05 | 29.10 | 29.10 | -3.32% | 164,932 |
| Jul 21, 2025 | 30.70 | 30.80 | 30.05 | 30.10 | 30.10 | -0.82% | 108,596 |
| Jul 18, 2025 | 30.25 | 30.85 | 30.25 | 30.35 | 30.35 | 1.34% | 259,012 |
| Jul 17, 2025 | 29.95 | 30.30 | 29.65 | 29.95 | 29.95 | 1.53% | 118,482 |
| Jul 16, 2025 | 29.30 | 30.20 | 29.25 | 29.50 | 29.50 | 1.55% | 205,539 |
| Jul 15, 2025 | 28.75 | 29.25 | 28.75 | 29.05 | 29.05 | 0.69% | 71,616 |
| Jul 14, 2025 | 28.75 | 29.15 | 28.75 | 28.85 | 28.85 | -1.20% | 21,978 |
| Jul 11, 2025 | 28.90 | 29.70 | 28.90 | 29.20 | 29.20 | 1.04% | 76,279 |
| Jul 10, 2025 | 29.05 | 29.15 | 28.75 | 28.90 | 28.90 | -0.52% | 40,344 |
| Jul 9, 2025 | 28.95 | 29.20 | 28.95 | 29.05 | 29.05 | 0.35% | 28,920 |
| Jul 8, 2025 | 28.60 | 28.95 | 28.35 | 28.95 | 28.95 | - | 58,069 |
| Jul 7, 2025 | 29.05 | 29.10 | 28.70 | 28.95 | 28.95 | -0.69% | 60,452 |
| Jul 4, 2025 | 30.65 | 30.65 | 29.05 | 29.15 | 29.15 | -3.64% | 122,947 |
| Jul 3, 2025 | 29.90 | 30.65 | 29.90 | 30.25 | 30.25 | 1.85% | 168,052 |
| Jul 2, 2025 | 29.40 | 29.70 | 29.05 | 29.70 | 29.70 | 1.02% | 53,244 |
| Jul 1, 2025 | 29.35 | 29.70 | 29.30 | 29.40 | 29.40 | 1.20% | 92,894 |
| Jun 30, 2025 | 29.35 | 29.40 | 28.90 | 29.05 | 29.05 | -2.02% | 101,081 |
| Jun 27, 2025 | 29.90 | 30.10 | 29.65 | 29.65 | 29.65 | - | 49,064 |
| Jun 26, 2025 | 29.65 | 30.30 | 29.65 | 29.65 | 29.65 | 0.85% | 88,791 |
| Jun 25, 2025 | 29.60 | 29.60 | 29.15 | 29.40 | 29.40 | 1.20% | 58,595 |
| Jun 24, 2025 | 29.10 | 29.50 | 29.05 | 29.05 | 29.05 | 1.22% | 88,233 |
| Jun 23, 2025 | 28.50 | 28.85 | 28.05 | 28.70 | 28.70 | -0.35% | 73,267 |
| Jun 20, 2025 | 29.30 | 29.45 | 28.50 | 28.80 | 28.80 | -2.21% | 136,629 |
| Jun 19, 2025 | 30.40 | 30.40 | 29.45 | 29.45 | 29.45 | -2.00% | 148,455 |
| Jun 18, 2025 | 30.60 | 30.60 | 29.70 | 30.05 | 30.05 | -0.66% | 74,220 |
| Jun 17, 2025 | 30.10 | 32.00 | 30.10 | 30.25 | 30.25 | 1.34% | 407,900 |
| Jun 16, 2025 | 29.85 | 30.15 | 29.55 | 29.85 | 29.85 | 0.34% | 69,946 |
| Jun 13, 2025 | 30.15 | 30.30 | 29.75 | 29.75 | 29.75 | -1.49% | 172,949 |
| Jun 12, 2025 | 30.05 | 30.35 | 30.00 | 30.20 | 30.20 | 0.83% | 73,421 |
| Jun 11, 2025 | 30.00 | 30.10 | 29.80 | 29.95 | 29.95 | -0.17% | 128,586 |
| Jun 10, 2025 | 29.65 | 30.20 | 29.65 | 30.00 | 30.00 | 1.01% | 90,017 |
| Jun 9, 2025 | 30.60 | 30.60 | 29.50 | 29.70 | 29.70 | -1.66% | 112,368 |
| Jun 6, 2025 | 29.65 | 30.25 | 29.65 | 30.20 | 30.20 | 1.34% | 107,062 |
| Jun 5, 2025 | 29.65 | 30.20 | 29.65 | 29.80 | 29.80 | -0.17% | 154,232 |
| Jun 4, 2025 | 29.80 | 30.20 | 29.65 | 29.85 | 29.85 | 1.88% | 75,402 |