Taiwan - Delayed Quote TWD
Chiu Ting Machinery Co., Ltd. (1539.TW)
At close: 1:30 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 25.00 | 25.75 | 25.00 | 25.20 | 25.20 | 336,911 |
| Nov 14, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 326,056 |
| Nov 13, 2024 | 25.65 | 26.20 | 25.60 | 25.60 | 25.60 | 357,163 |
| Nov 12, 2024 | 26.80 | 26.90 | 25.90 | 26.05 | 26.05 | 671,527 |
| Nov 11, 2024 | 27.00 | 27.25 | 26.80 | 27.05 | 27.05 | 287,370 |
| Nov 8, 2024 | 28.55 | 28.55 | 27.00 | 27.00 | 27.00 | 852,161 |
| Nov 7, 2024 | 28.00 | 29.25 | 28.00 | 28.45 | 28.45 | 763,001 |
| Nov 6, 2024 | 28.75 | 28.75 | 27.60 | 27.60 | 27.60 | 255,010 |
| Nov 5, 2024 | 28.00 | 29.10 | 28.00 | 28.10 | 28.10 | 420,311 |
| Nov 4, 2024 | 28.10 | 28.10 | 27.70 | 28.00 | 28.00 | 173,100 |
| Nov 1, 2024 | 27.10 | 28.35 | 27.10 | 28.15 | 28.15 | 257,100 |
| Oct 31, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| Oct 30, 2024 | 28.35 | 28.45 | 27.80 | 27.95 | 27.95 | 350,000 |
| Oct 29, 2024 | 28.55 | 28.55 | 27.75 | 28.30 | 28.30 | 574,135 |
| Oct 28, 2024 | 29.50 | 29.50 | 28.50 | 28.55 | 28.55 | 427,000 |
| Oct 25, 2024 | 29.80 | 29.80 | 29.00 | 29.30 | 29.30 | 535,000 |
| Oct 24, 2024 | 30.85 | 31.10 | 29.20 | 29.30 | 29.30 | 1,908,160 |
| Oct 23, 2024 | 29.85 | 31.15 | 29.85 | 30.70 | 30.70 | 1,929,000 |
| Oct 22, 2024 | 30.15 | 30.15 | 29.25 | 29.75 | 29.75 | 1,019,010 |
| Oct 21, 2024 | 29.30 | 30.60 | 29.15 | 30.15 | 30.15 | 2,230,360 |
| Oct 18, 2024 | 29.60 | 29.80 | 28.90 | 29.00 | 29.00 | 1,238,000 |
| Oct 17, 2024 | 28.05 | 30.50 | 27.85 | 29.60 | 29.60 | 2,930,100 |
| Oct 16, 2024 | 26.80 | 28.05 | 26.70 | 28.05 | 28.05 | 1,037,120 |
| Oct 15, 2024 | 27.25 | 27.85 | 27.00 | 27.10 | 27.10 | 703,045 |
| Oct 14, 2024 | 27.00 | 27.35 | 26.70 | 27.05 | 27.05 | 714,020 |
| Oct 11, 2024 | 27.55 | 27.60 | 26.70 | 26.85 | 26.85 | 854,000 |
| Oct 9, 2024 | 28.80 | 28.80 | 26.95 | 27.45 | 27.45 | 2,388,130 |
| Oct 8, 2024 | 29.80 | 29.80 | 28.60 | 29.05 | 29.05 | 1,267,000 |
| Oct 7, 2024 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | 735,065 |
| Oct 4, 2024 | 31.40 | 31.45 | 29.30 | 30.20 | 30.20 | 1,754,015 |
| Oct 1, 2024 | 30.90 | 31.55 | 30.30 | 31.25 | 31.25 | 1,079,686 |
| Sep 30, 2024 | 30.70 | 31.25 | 30.10 | 30.90 | 30.90 | 1,163,488 |
| Sep 27, 2024 | 31.80 | 32.30 | 31.00 | 31.00 | 31.00 | 1,866,101 |
| Sep 26, 2024 | 33.05 | 33.05 | 31.30 | 31.60 | 31.60 | 2,360,015 |
| Sep 25, 2024 | 32.30 | 33.30 | 32.10 | 32.50 | 32.50 | 3,581,170 |
| Sep 24, 2024 | 34.70 | 35.10 | 31.80 | 32.25 | 32.25 | 14,269,513 |
| Sep 23, 2024 | 32.70 | 35.00 | 32.40 | 35.00 | 35.00 | 12,324,136 |
| Sep 20, 2024 | 31.20 | 32.45 | 31.05 | 31.85 | 31.85 | 3,884,514 |
| Sep 19, 2024 | 30.55 | 31.70 | 30.55 | 31.60 | 31.60 | 2,746,687 |
| Sep 18, 2024 | 30.80 | 31.65 | 30.30 | 30.45 | 30.45 | 2,326,707 |
| Sep 16, 2024 | 32.05 | 32.45 | 30.80 | 30.80 | 30.80 | 5,979,301 |
| Sep 13, 2024 | 31.00 | 31.40 | 29.95 | 30.60 | 30.60 | 3,324,295 |
| Sep 12, 2024 | 30.10 | 31.95 | 29.80 | 30.80 | 30.80 | 5,934,250 |
| Sep 11, 2024 | 29.90 | 31.85 | 29.50 | 29.50 | 29.50 | 6,619,264 |
| Sep 10, 2024 | 33.60 | 33.75 | 30.00 | 30.00 | 30.00 | 7,630,019 |
| Sep 9, 2024 | 33.05 | 35.30 | 32.70 | 33.30 | 33.30 | 12,447,200 |
| Sep 6, 2024 | 33.30 | 34.05 | 32.10 | 33.60 | 33.60 | 10,642,229 |
| Sep 5, 2024 | 35.75 | 35.90 | 32.95 | 33.10 | 33.10 | 43,618,580 |
| Sep 4, 2024 | 28.30 | 33.05 | 28.15 | 33.05 | 33.05 | 11,455,027 |
| Sep 3, 2024 | 28.70 | 30.80 | 27.85 | 30.05 | 30.05 | 6,222,229 |
| Sep 2, 2024 | 31.65 | 31.90 | 28.55 | 28.85 | 28.85 | 11,103,506 |
| Aug 30, 2024 | 29.30 | 29.40 | 28.40 | 29.40 | 29.40 | 3,820,264 |
| Aug 29, 2024 | 24.45 | 26.75 | 24.30 | 26.75 | 26.75 | 1,394,005 |
| Aug 28, 2024 | 24.40 | 24.40 | 24.00 | 24.35 | 24.35 | 221,000 |
| Aug 27, 2024 | 24.00 | 24.15 | 23.80 | 24.15 | 24.15 | 118,245 |
| Aug 26, 2024 | 0.60 Dividend | |||||
| Aug 26, 2024 | 24.30 | 24.30 | 23.70 | 23.90 | 23.90 | 139,200 |
| Aug 23, 2024 | 24.10 | 24.40 | 24.10 | 24.25 | 23.65 | 247,200 |
| Aug 22, 2024 | 24.35 | 24.35 | 24.15 | 24.20 | 23.60 | 161,000 |
| Aug 21, 2024 | 24.55 | 24.55 | 24.35 | 24.35 | 23.75 | 90,000 |
| Aug 20, 2024 | 24.35 | 24.60 | 24.30 | 24.50 | 23.89 | 226,143 |
| Aug 19, 2024 | 24.35 | 24.40 | 24.20 | 24.35 | 23.75 | 196,210 |
| Aug 16, 2024 | 24.20 | 24.75 | 24.20 | 24.30 | 23.70 | 380,068 |
| Aug 15, 2024 | 23.65 | 24.70 | 23.65 | 24.40 | 23.80 | 553,220 |
| Aug 14, 2024 | 23.50 | 23.70 | 23.50 | 23.65 | 23.06 | 243,000 |
| Aug 13, 2024 | 23.20 | 23.45 | 22.95 | 23.35 | 22.77 | 96,000 |
| Aug 12, 2024 | 23.35 | 23.35 | 22.90 | 23.10 | 22.53 | 148,100 |
| Aug 9, 2024 | 22.00 | 23.25 | 22.00 | 23.10 | 22.53 | 295,070 |
| Aug 8, 2024 | 21.45 | 21.70 | 21.10 | 21.70 | 21.16 | 58,000 |
| Aug 7, 2024 | 20.65 | 22.05 | 20.65 | 21.50 | 20.97 | 312,000 |
| Aug 6, 2024 | 22.00 | 22.00 | 19.25 | 20.50 | 19.99 | 289,200 |
| Aug 5, 2024 | 23.45 | 23.45 | 21.20 | 21.30 | 20.77 | 485,085 |
| Aug 2, 2024 | 23.60 | 23.85 | 23.55 | 23.55 | 22.97 | 86,024 |
| Aug 1, 2024 | 23.60 | 24.00 | 23.60 | 23.85 | 23.26 | 188,000 |
| Jul 31, 2024 | 23.25 | 23.55 | 23.25 | 23.40 | 22.82 | 47,000 |
| Jul 30, 2024 | 23.10 | 23.20 | 23.00 | 23.20 | 22.63 | 61,000 |
| Jul 29, 2024 | 23.30 | 23.35 | 23.10 | 23.10 | 22.53 | 47,000 |
| Jul 26, 2024 | 23.40 | 23.40 | 22.95 | 23.25 | 22.67 | 100,000 |
| Jul 23, 2024 | 23.45 | 23.45 | 23.25 | 23.40 | 22.82 | 31,048 |
| Jul 22, 2024 | 23.65 | 23.65 | 23.05 | 23.20 | 22.63 | 186,025 |
| Jul 19, 2024 | 24.05 | 24.05 | 23.60 | 23.60 | 23.02 | 207,010 |
| Jul 18, 2024 | 24.05 | 24.10 | 23.95 | 24.05 | 23.45 | 1,102,554 |
| Jul 17, 2024 | 24.10 | 24.10 | 24.05 | 24.05 | 23.45 | 67,000 |
| Jul 16, 2024 | 24.10 | 24.20 | 24.00 | 24.10 | 23.50 | 56,000 |
| Jul 15, 2024 | 24.00 | 24.25 | 24.00 | 24.10 | 23.50 | 180,000 |
| Jul 12, 2024 | 23.70 | 24.10 | 23.70 | 23.80 | 23.21 | 198,000 |
| Jul 11, 2024 | 23.95 | 23.95 | 23.75 | 23.75 | 23.16 | 101,000 |
| Jul 10, 2024 | 23.90 | 24.05 | 23.85 | 23.90 | 23.31 | 55,020 |
| Jul 9, 2024 | 24.20 | 24.20 | 23.70 | 23.90 | 23.31 | 300,015 |
| Jul 8, 2024 | 24.50 | 24.55 | 24.20 | 24.35 | 23.75 | 156,000 |
| Jul 5, 2024 | 24.00 | 24.30 | 23.85 | 24.30 | 23.70 | 236,000 |
| Jul 4, 2024 | 24.30 | 24.50 | 23.90 | 23.95 | 23.36 | 388,300 |
| Jul 3, 2024 | 24.20 | 24.45 | 24.15 | 24.15 | 23.55 | 108,000 |
| Jul 2, 2024 | 24.00 | 24.25 | 24.00 | 24.15 | 23.55 | 75,000 |
| Jul 1, 2024 | 24.15 | 24.25 | 24.05 | 24.05 | 23.45 | 58,050 |
| Jun 28, 2024 | 24.15 | 24.20 | 24.05 | 24.05 | 23.45 | 49,000 |
| Jun 27, 2024 | 24.40 | 24.40 | 24.10 | 24.10 | 23.50 | 97,000 |
| Jun 26, 2024 | 24.05 | 24.70 | 24.00 | 24.35 | 23.75 | 407,000 |
| Jun 25, 2024 | 24.00 | 24.05 | 23.80 | 24.05 | 23.45 | 77,025 |
| Jun 24, 2024 | 23.70 | 24.75 | 23.65 | 24.00 | 23.41 | 455,100 |
| Jun 21, 2024 | 23.80 | 23.95 | 23.70 | 23.70 | 23.11 | 105,000 |
| Jun 20, 2024 | 24.20 | 24.20 | 23.70 | 23.80 | 23.21 | 108,010 |
| Jun 19, 2024 | 24.20 | 24.20 | 23.80 | 24.00 | 23.41 | 82,005 |
| Jun 18, 2024 | 24.30 | 24.30 | 23.90 | 24.05 | 23.45 | 154,000 |
| Jun 17, 2024 | 23.75 | 24.05 | 23.55 | 24.00 | 23.41 | 179,000 |
| Jun 14, 2024 | 23.60 | 23.70 | 23.50 | 23.55 | 22.97 | 80,000 |
| Jun 13, 2024 | 23.75 | 23.75 | 23.45 | 23.45 | 22.87 | 77,132 |
| Jun 12, 2024 | 23.55 | 23.55 | 23.40 | 23.45 | 22.87 | 93,000 |
| Jun 11, 2024 | 23.80 | 23.80 | 23.55 | 23.55 | 22.97 | 245,000 |
| Jun 7, 2024 | 23.70 | 23.75 | 23.65 | 23.70 | 23.11 | 102,000 |
| Jun 6, 2024 | 23.85 | 23.85 | 23.65 | 23.65 | 23.06 | 71,000 |
| Jun 5, 2024 | 24.00 | 24.00 | 23.75 | 23.80 | 23.21 | 86,100 |
| Jun 4, 2024 | 23.90 | 23.95 | 23.75 | 23.75 | 23.16 | 165,000 |
| Jun 3, 2024 | 23.70 | 23.85 | 23.65 | 23.80 | 23.21 | 163,000 |
| May 31, 2024 | 23.75 | 23.85 | 23.65 | 23.70 | 23.11 | 43,000 |
| May 30, 2024 | 23.75 | 23.85 | 23.60 | 23.65 | 23.06 | 52,005 |
| May 29, 2024 | 23.95 | 23.95 | 23.75 | 23.85 | 23.26 | 93,000 |
| May 28, 2024 | 23.80 | 24.00 | 23.65 | 23.80 | 23.21 | 58,000 |
| May 27, 2024 | 23.50 | 24.00 | 23.25 | 23.80 | 23.21 | 180,000 |
| May 24, 2024 | 23.50 | 23.50 | 23.30 | 23.40 | 22.82 | 48,000 |
| May 23, 2024 | 23.85 | 23.85 | 23.45 | 23.45 | 22.87 | 114,000 |
| May 22, 2024 | 23.90 | 23.95 | 23.80 | 23.85 | 23.26 | 102,000 |
| May 21, 2024 | 23.70 | 23.90 | 23.60 | 23.90 | 23.31 | 102,000 |
| May 20, 2024 | 23.80 | 23.90 | 23.70 | 23.70 | 23.11 | 84,000 |
| May 17, 2024 | 23.90 | 24.00 | 23.70 | 23.75 | 23.16 | 72,015 |
| May 16, 2024 | 23.70 | 23.85 | 23.55 | 23.85 | 23.26 | 86,099 |
| May 15, 2024 | 23.75 | 23.80 | 23.50 | 23.50 | 22.92 | 105,010 |
| May 14, 2024 | 23.85 | 23.90 | 23.65 | 23.70 | 23.11 | 80,000 |
| May 13, 2024 | 23.95 | 24.00 | 23.55 | 23.70 | 23.11 | 223,000 |
| May 10, 2024 | 23.40 | 23.50 | 23.25 | 23.30 | 22.72 | 136,200 |
| May 9, 2024 | 23.75 | 23.75 | 23.40 | 23.40 | 22.82 | 151,005 |
| May 8, 2024 | 24.10 | 24.10 | 22.80 | 23.80 | 23.21 | 452,710 |
| May 7, 2024 | 24.95 | 24.95 | 24.55 | 24.90 | 24.28 | 145,600 |
| May 6, 2024 | 24.95 | 25.20 | 24.85 | 24.95 | 24.33 | 118,000 |
| May 3, 2024 | 24.90 | 25.10 | 24.80 | 24.85 | 24.24 | 150,000 |
| May 2, 2024 | 24.80 | 24.95 | 24.65 | 24.85 | 24.24 | 129,000 |
| Apr 30, 2024 | 24.90 | 24.95 | 24.65 | 24.80 | 24.19 | 239,002 |
| Apr 29, 2024 | 24.20 | 24.80 | 24.20 | 24.70 | 24.09 | 203,324 |
| Apr 26, 2024 | 24.15 | 24.30 | 24.10 | 24.15 | 23.55 | 77,000 |
| Apr 25, 2024 | 24.45 | 24.50 | 24.15 | 24.15 | 23.55 | 146,000 |
| Apr 24, 2024 | 23.60 | 24.70 | 23.60 | 24.45 | 23.85 | 363,000 |
| Apr 23, 2024 | 23.60 | 23.65 | 23.50 | 23.65 | 23.06 | 110,000 |
| Apr 22, 2024 | 23.60 | 23.80 | 23.35 | 23.45 | 22.87 | 96,000 |
| Apr 19, 2024 | 24.00 | 24.00 | 23.40 | 23.60 | 23.02 | 253,150 |
| Apr 18, 2024 | 24.05 | 24.30 | 24.05 | 24.30 | 23.70 | 80,000 |
| Apr 17, 2024 | 23.90 | 24.05 | 23.85 | 23.90 | 23.31 | 164,010 |
| Apr 16, 2024 | 24.65 | 24.65 | 23.35 | 23.85 | 23.26 | 401,050 |
| Apr 15, 2024 | 24.75 | 24.75 | 24.35 | 24.35 | 23.75 | 201,000 |
| Apr 12, 2024 | 24.90 | 24.90 | 24.70 | 24.85 | 24.24 | 135,000 |
| Apr 11, 2024 | 25.05 | 25.05 | 24.60 | 24.75 | 24.14 | 201,239 |
| Apr 10, 2024 | 25.35 | 25.50 | 25.00 | 25.15 | 24.53 | 251,300 |
| Apr 9, 2024 | 25.35 | 26.30 | 25.25 | 25.30 | 24.67 | 559,000 |
| Apr 8, 2024 | 25.35 | 25.35 | 25.05 | 25.25 | 24.63 | 155,000 |
| Apr 3, 2024 | 25.50 | 25.70 | 25.10 | 25.10 | 24.48 | 299,090 |
| Apr 2, 2024 | 24.75 | 25.80 | 24.60 | 25.60 | 24.97 | 530,486 |
| Apr 1, 2024 | 24.65 | 24.80 | 24.55 | 24.75 | 24.14 | 98,000 |
| Mar 29, 2024 | 24.60 | 24.80 | 24.50 | 24.50 | 23.89 | 135,000 |
| Mar 28, 2024 | 24.70 | 24.95 | 24.55 | 24.60 | 23.99 | 171,000 |
| Mar 27, 2024 | 24.50 | 24.75 | 24.50 | 24.75 | 24.14 | 84,000 |
| Mar 26, 2024 | 24.85 | 24.85 | 24.40 | 24.65 | 24.04 | 140,100 |
| Mar 25, 2024 | 24.55 | 24.95 | 24.55 | 24.90 | 24.28 | 133,156 |
| Mar 22, 2024 | 24.45 | 24.75 | 24.40 | 24.55 | 23.94 | 107,757 |
| Mar 21, 2024 | 24.65 | 24.75 | 24.45 | 24.50 | 23.89 | 296,000 |
| Mar 20, 2024 | 24.65 | 24.90 | 24.40 | 24.75 | 24.14 | 183,000 |
| Mar 19, 2024 | 25.05 | 25.05 | 24.60 | 24.90 | 24.28 | 109,001 |
| Mar 18, 2024 | 25.00 | 25.05 | 24.70 | 24.85 | 24.24 | 166,000 |
| Mar 15, 2024 | 25.00 | 25.65 | 25.00 | 25.00 | 24.38 | 356,000 |
| Mar 14, 2024 | 25.45 | 25.55 | 25.20 | 25.25 | 24.63 | 292,000 |
| Mar 13, 2024 | 26.45 | 26.45 | 25.45 | 25.65 | 25.02 | 444,000 |
| Mar 12, 2024 | 26.80 | 27.15 | 26.00 | 26.30 | 25.65 | 764,000 |
| Mar 11, 2024 | 25.40 | 26.75 | 25.40 | 26.55 | 25.89 | 1,086,168 |
| Mar 8, 2024 | 25.85 | 26.30 | 25.10 | 25.55 | 24.92 | 1,039,000 |
| Mar 7, 2024 | 26.60 | 26.90 | 25.35 | 25.35 | 24.72 | 1,580,190 |
| Mar 6, 2024 | 24.35 | 26.30 | 24.30 | 26.15 | 25.50 | 1,366,481 |
| Mar 5, 2024 | 24.25 | 24.40 | 24.20 | 24.30 | 23.70 | 121,000 |
| Mar 4, 2024 | 24.00 | 24.30 | 23.90 | 24.20 | 23.60 | 133,135 |
| Mar 1, 2024 | 23.95 | 24.05 | 23.90 | 23.90 | 23.31 | 83,222 |
| Feb 29, 2024 | 24.05 | 24.30 | 23.80 | 23.95 | 23.36 | 92,000 |
| Feb 27, 2024 | 24.25 | 24.30 | 23.90 | 24.05 | 23.45 | 119,017 |
| Feb 26, 2024 | 24.00 | 24.30 | 23.90 | 24.15 | 23.55 | 97,000 |
| Feb 23, 2024 | 24.45 | 24.55 | 24.00 | 24.00 | 23.41 | 221,410 |
| Feb 22, 2024 | 25.20 | 25.20 | 24.50 | 24.50 | 23.89 | 238,300 |
| Feb 21, 2024 | 24.70 | 25.05 | 24.70 | 24.90 | 24.28 | 203,140 |
| Feb 20, 2024 | 24.65 | 24.90 | 24.65 | 24.70 | 24.09 | 109,000 |
| Feb 19, 2024 | 24.65 | 24.90 | 24.65 | 24.70 | 24.09 | 93,000 |
| Feb 16, 2024 | 24.00 | 25.30 | 24.00 | 24.65 | 24.04 | 307,017 |
| Feb 15, 2024 | 24.05 | 24.20 | 23.95 | 23.95 | 23.36 | 70,127 |
| Feb 5, 2024 | 24.05 | 24.05 | 23.65 | 23.65 | 23.06 | 157,000 |
| Feb 2, 2024 | 24.15 | 24.15 | 23.85 | 24.05 | 23.45 | 50,000 |
| Feb 1, 2024 | 24.00 | 24.15 | 23.95 | 23.95 | 23.36 | 87,303 |
| Jan 31, 2024 | 24.30 | 24.40 | 24.00 | 24.00 | 23.41 | 145,000 |
| Jan 30, 2024 | 24.70 | 24.70 | 24.30 | 24.45 | 23.85 | 87,200 |
| Jan 29, 2024 | 25.15 | 25.15 | 24.40 | 24.50 | 23.89 | 203,050 |
| Jan 26, 2024 | 23.90 | 25.15 | 23.80 | 24.60 | 23.99 | 904,000 |
| Jan 25, 2024 | 23.20 | 23.80 | 23.10 | 23.70 | 23.11 | 104,000 |
| Jan 24, 2024 | 23.30 | 23.30 | 23.20 | 23.30 | 22.72 | 56,000 |
| Jan 23, 2024 | 23.15 | 23.20 | 23.00 | 23.10 | 22.53 | 32,000 |
| Jan 22, 2024 | 23.15 | 23.30 | 22.85 | 23.05 | 22.48 | 119,000 |
| Jan 19, 2024 | 22.95 | 23.15 | 22.90 | 23.05 | 22.48 | 40,000 |
| Jan 18, 2024 | 23.20 | 23.25 | 22.80 | 22.90 | 22.33 | 80,000 |
| Jan 17, 2024 | 23.50 | 23.60 | 23.15 | 23.20 | 22.63 | 67,000 |
| Jan 16, 2024 | 23.80 | 23.80 | 23.55 | 23.55 | 22.97 | 33,010 |
| Jan 15, 2024 | 24.00 | 24.00 | 23.80 | 23.85 | 23.26 | 41,000 |
| Jan 12, 2024 | 23.70 | 23.85 | 23.70 | 23.85 | 23.26 | 27,000 |
| Jan 11, 2024 | 23.60 | 24.00 | 23.40 | 23.80 | 23.21 | 76,000 |
| Jan 10, 2024 | 23.85 | 24.00 | 23.80 | 23.85 | 23.26 | 37,038 |
| Jan 9, 2024 | 24.30 | 24.30 | 23.90 | 23.95 | 23.36 | 35,001 |
| Jan 8, 2024 | 24.10 | 24.20 | 24.05 | 24.10 | 23.50 | 63,571 |
| Jan 5, 2024 | 24.05 | 24.05 | 23.90 | 24.00 | 23.41 | 99,000 |
| Jan 4, 2024 | 24.10 | 24.15 | 23.95 | 24.10 | 23.50 | 51,000 |
| Jan 3, 2024 | 24.05 | 24.10 | 23.95 | 24.10 | 23.50 | 44,000 |
| Jan 2, 2024 | 24.30 | 24.35 | 24.00 | 24.05 | 23.45 | 128,160 |
| Dec 29, 2023 | 24.30 | 24.50 | 24.25 | 24.35 | 23.75 | 47,300 |
| Dec 28, 2023 | 24.35 | 24.45 | 24.25 | 24.25 | 23.65 | 81,000 |
| Dec 27, 2023 | 24.10 | 24.35 | 24.10 | 24.35 | 23.75 | 46,684 |
| Dec 26, 2023 | 24.00 | 24.15 | 23.90 | 24.10 | 23.50 | 32,200 |
| Dec 25, 2023 | 24.25 | 24.25 | 24.00 | 24.05 | 23.45 | 73,000 |
| Dec 22, 2023 | 24.30 | 24.35 | 24.25 | 24.30 | 23.70 | 46,086 |
| Dec 21, 2023 | 24.15 | 24.50 | 24.15 | 24.35 | 23.75 | 33,050 |
| Dec 20, 2023 | 24.35 | 24.50 | 24.30 | 24.30 | 23.70 | 64,030 |
| Dec 19, 2023 | 24.45 | 24.45 | 24.00 | 24.00 | 23.41 | 73,003 |
| Dec 18, 2023 | 24.60 | 24.60 | 24.40 | 24.45 | 23.85 | 33,000 |
| Dec 15, 2023 | 24.40 | 24.75 | 24.35 | 24.60 | 23.99 | 98,100 |
| Dec 14, 2023 | 24.50 | 24.65 | 24.30 | 24.40 | 23.80 | 53,000 |
| Dec 13, 2023 | 24.50 | 24.65 | 24.30 | 24.30 | 23.70 | 68,000 |
| Dec 12, 2023 | 24.70 | 24.70 | 24.35 | 24.50 | 23.89 | 60,020 |
| Dec 11, 2023 | 24.65 | 24.80 | 24.60 | 24.60 | 23.99 | 59,000 |
| Dec 8, 2023 | 24.90 | 25.00 | 24.60 | 24.65 | 24.04 | 155,050 |
| Dec 7, 2023 | 25.00 | 25.10 | 24.85 | 24.85 | 24.24 | 141,000 |
| Dec 6, 2023 | 25.30 | 25.35 | 24.90 | 24.95 | 24.33 | 90,045 |
| Dec 5, 2023 | 25.70 | 25.70 | 25.00 | 25.15 | 24.53 | 227,350 |
| Dec 4, 2023 | 24.55 | 25.40 | 24.45 | 25.35 | 24.72 | 496,155 |
| Dec 1, 2023 | 24.00 | 24.40 | 24.00 | 24.35 | 23.75 | 198,160 |
| Nov 30, 2023 | 24.10 | 24.10 | 23.90 | 24.00 | 23.41 | 43,000 |
| Nov 29, 2023 | 24.05 | 24.05 | 23.80 | 23.90 | 23.31 | 71,000 |
| Nov 28, 2023 | 23.90 | 24.05 | 23.90 | 24.00 | 23.41 | 63,000 |
| Nov 27, 2023 | 24.55 | 24.55 | 24.00 | 24.00 | 23.41 | 134,199 |
| Nov 24, 2023 | 24.15 | 24.50 | 24.15 | 24.30 | 23.70 | 239,000 |
| Nov 23, 2023 | 23.70 | 24.15 | 23.60 | 24.15 | 23.55 | 198,010 |
| Nov 22, 2023 | 23.80 | 23.85 | 23.55 | 23.70 | 23.11 | 102,152 |
| Nov 21, 2023 | 23.70 | 23.75 | 23.50 | 23.75 | 23.16 | 136,000 |
| Nov 20, 2023 | 23.55 | 23.80 | 23.55 | 23.70 | 23.11 | 106,034 |
| Nov 17, 2023 | 23.75 | 23.75 | 23.30 | 23.50 | 22.92 | 174,050 |
| Nov 16, 2023 | 23.80 | 23.80 | 23.45 | 23.65 | 23.06 | 106,000 |
| Nov 15, 2023 | 23.80 | 23.85 | 23.60 | 23.70 | 23.11 | 119,150 |
Related Tickers
1531.TW Kaulin Mfg. Co., Ltd.
16.00
-4.19%
1540.TW Roundtop Machinery Industries Co., Ltd.
38.75
+1.44%
1530.TW Awea mechantronic co.,ltd
30.90
+0.65%
1515.TW Rexon Industrial Corp.,Ltd
31.50
+1.61%
1528.TW Anderson Industrial Corporation
18.70
+3.89%
4532.TW Rechi Precision Co., Ltd.
26.50
+1.92%
8047.TWO Great Computer Corp.
22.55
-2.17%
4526.TW Tongtai Machine & Tool Co., Ltd.
31.65
-1.86%
4510.TWO Kao Fong Machinery Co., Ltd
41.90
+0.84%
3284.TWO Top High Image Corp.
32.35
-0.31%