Qualipoly Chemical Corp. (TPE:4722)
Taiwan
· Delayed Price · Currency is TWD 175.00
+4.00 (2.34%)
Sep 26, 2025, 1:35 PM CST
Qualipoly Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 81.60 | 85.90 | 80.60 | 85.90 | 85.90 | 9.99% | 7,743,542 |
| Aug 11, 2025 | 71.00 | 78.10 | 69.10 | 78.10 | 78.10 | 10.00% | 7,598,305 |
| Aug 8, 2025 | 71.20 | 72.30 | 70.20 | 71.00 | 71.00 | 1.14% | 1,787,913 |
| Aug 7, 2025 | 70.80 | 72.20 | 69.50 | 70.20 | 70.20 | 0.86% | 1,771,716 |
| Aug 6, 2025 | 71.30 | 71.80 | 69.30 | 69.60 | 69.60 | -1.97% | 1,396,140 |
| Aug 5, 2025 | 71.30 | 73.70 | 70.50 | 71.00 | 71.00 | - | 3,651,041 |
| Aug 4, 2025 | 69.40 | 71.30 | 69.00 | 71.00 | 71.00 | 0.28% | 1,450,548 |
| Aug 1, 2025 | 69.10 | 71.60 | 68.30 | 70.80 | 70.80 | 1.00% | 2,658,135 |
| Jul 31, 2025 | 68.20 | 71.20 | 67.50 | 70.10 | 70.10 | 2.79% | 3,378,787 |
| Jul 30, 2025 | 70.00 | 70.00 | 67.90 | 68.20 | 68.20 | -1.87% | 1,511,636 |
| Jul 29, 2025 | 71.70 | 73.70 | 69.10 | 69.50 | 69.50 | 1.91% | 5,457,976 |
| Jul 28, 2025 | 65.50 | 68.60 | 65.00 | 68.20 | 68.20 | 4.44% | 2,007,648 |
| Jul 25, 2025 | 65.00 | 65.60 | 64.50 | 65.30 | 65.30 | 0.77% | 399,493 |
| Jul 24, 2025 | 65.50 | 66.60 | 64.50 | 64.80 | 64.80 | -0.15% | 609,318 |
| Jul 23, 2025 | 63.50 | 66.50 | 63.20 | 64.90 | 64.90 | 3.02% | 1,002,426 |
| Jul 22, 2025 | 65.10 | 65.50 | 62.80 | 63.00 | 63.00 | -3.23% | 1,291,980 |
| Jul 21, 2025 | 68.20 | 68.20 | 65.10 | 65.10 | 65.10 | -4.55% | 1,141,525 |