Super Qin Enterprise Co., Ltd. (TPEX:8345)
Taiwan · Delayed Price · Currency is TWD 52.20
+1.20 (2.35%)
At close: Aug 18, 2026
Super Qin Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 51.00 | 52.20 | 51.00 | 52.20 | 52.20 | 2.35% | 26,016 |
| Aug 17, 2026 | 51.80 | 51.80 | 51.00 | 51.00 | 51.00 | -1.54% | 3,733 |
| Aug 14, 2026 | 52.00 | 52.90 | 51.20 | 51.80 | 51.80 | -1.33% | 41,526 |
| Aug 13, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 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 | -0.19% | 17,000 |
| Aug 10, 2026 | 50.70 | 52.10 | 50.50 | 52.10 | 52.10 | 0.19% | 25,416 |
| Aug 7, 2026 | 51.00 | 52.00 | 49.90 | 52.00 | 52.00 | 0.19% | 20,394 |
| Aug 6, 2026 | 52.00 | 52.50 | 51.80 | 51.90 | 51.90 | 1.76% | 14,000 |
| Aug 5, 2026 | 51.60 | 52.00 | 51.00 | 51.00 | 51.00 | -1.16% | 15,030 |
| Aug 4, 2026 | 51.60 | 51.60 | 50.50 | 51.60 | 51.60 | 0.58% | 1,017 |
| Aug 3, 2026 | 51.60 | 51.60 | 50.70 | 51.30 | 51.30 | 0.59% | 5,010 |
| Jul 31, 2026 | 50.40 | 51.00 | 50.40 | 51.00 | 51.00 | 0.79% | 10,053 |
| Jul 30, 2026 | 50.50 | 51.40 | 50.50 | 50.60 | 50.60 | 0.20% | 18,036 |
| Jul 29, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -0.20% | 18,000 |
| Jul 28, 2026 | 51.40 | 51.50 | 50.50 | 50.60 | 50.60 | -1.75% | 14,035 |
| Jul 27, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | -1.72% | 13,753 |
| Jul 24, 2026 | 52.40 | 52.40 | 51.00 | 52.40 | 52.40 | 1.16% | 1,026 |
| Jul 23, 2026 | 52.00 | 52.20 | 51.50 | 51.80 | 51.80 | -0.77% | 19,000 |
| Jul 22, 2026 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 1.36% | 12,507 |
| Jul 21, 2026 | 50.80 | 51.80 | 50.60 | 51.50 | 51.50 | 1.38% | 12,591 |
| Jul 20, 2026 | 51.00 | 52.20 | 50.80 | 50.80 | 50.80 | -0.39% | 16,451 |
| Jul 17, 2026 | 50.90 | 52.00 | 50.90 | 51.00 | 51.00 | -0.78% | 6,108 |
| Jul 16, 2026 | 52.00 | 52.00 | 51.30 | 51.40 | 51.40 | -0.19% | 4,542 |
| Jul 15, 2026 | 52.40 | 52.40 | 51.50 | 51.50 | 51.50 | -0.58% | 3,763 |
| 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 | -2.63% | 7,000 |
| Jul 7, 2026 | 53.00 | 53.20 | 52.80 | 53.20 | 53.20 | 2.70% | 6,500 |
| Jul 6, 2026 | 52.80 | 52.80 | 51.80 | 51.80 | 51.80 | -0.38% | 3,132 |
| Jul 3, 2026 | 53.00 | 53.00 | 51.80 | 52.00 | 52.00 | 0.39% | 29,048 |
| Jul 2, 2026 | 52.50 | 53.00 | 51.80 | 51.80 | 51.80 | -1.89% | 18,348 |
| Jul 1, 2026 | 53.40 | 53.40 | 52.80 | 52.80 | 52.80 | -1.12% | 339 |
| Jun 30, 2026 | 53.20 | 53.40 | 52.80 | 53.40 | 53.40 | 1.52% | 6,159 |
| Jun 29, 2026 | 53.40 | 53.40 | 52.00 | 52.60 | 52.60 | 0.96% | 7,311 |
| Jun 26, 2026 | 53.50 | 53.50 | 52.10 | 52.10 | 52.10 | -1.33% | 18,746 |
| Jun 25, 2026 | 53.60 | 53.60 | 52.50 | 52.80 | 52.80 | -0.56% | 13,205 |
| Jun 24, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.19% | 3,000 |
| Jun 23, 2026 | 54.40 | 54.40 | 52.30 | 53.00 | 53.00 | -1.85% | 19,135 |
| Jun 22, 2026 | 54.50 | 54.70 | 53.50 | 54.00 | 54.00 | 0.93% | 47,036 |
| Jun 18, 2026 | 53.20 | 54.70 | 53.10 | 53.50 | 53.50 | 0.19% | 27,723 |
| Jun 17, 2026 | 52.30 | 54.60 | 51.00 | 53.40 | 53.40 | 1.88% | 121,326 |
| Jun 16, 2026 | 51.65 | 53.55 | 51.65 | 53.55 | 52.42 | 0.82% | 137,968 |
| Jun 15, 2026 | 51.21 | 53.29 | 50.78 | 53.12 | 51.99 | 3.72% | 67,054 |
| Jun 12, 2026 | 50.00 | 51.21 | 49.83 | 51.21 | 50.13 | 2.60% | 43,968 |
| Jun 11, 2026 | 49.91 | 50.00 | 48.70 | 49.91 | 48.85 | 2.13% | 13,260 |
| Jun 10, 2026 | 48.79 | 49.39 | 47.75 | 48.87 | 47.84 | 0.18% | 14,011 |
| Jun 9, 2026 | 49.05 | 49.39 | 48.53 | 48.79 | 47.75 | 0.90% | 30,004 |
| Jun 8, 2026 | 45.93 | 48.61 | 45.93 | 48.35 | 47.33 | -1.93% | 22,621 |
| Jun 5, 2026 | 48.79 | 49.31 | 48.44 | 49.31 | 48.26 | 0.35% | 47,670 |
| Jun 4, 2026 | 49.05 | 49.31 | 48.35 | 49.13 | 48.09 | -0.35% | 42,869 |