Taipei Exchange - Delayed Quote TWD
Wholetech System Hitech Limited (3402.TWO)
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 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 273,677 |
| Nov 14, 2024 | 104.00 | 104.50 | 101.00 | 101.00 | 101.00 | 429,000 |
| Nov 13, 2024 | 103.00 | 105.00 | 102.50 | 103.50 | 103.50 | 465,000 |
| Nov 12, 2024 | 102.50 | 103.50 | 101.00 | 102.00 | 102.00 | 510,000 |
| Nov 11, 2024 | 106.00 | 106.00 | 103.50 | 103.50 | 103.50 | 439,000 |
| Nov 8, 2024 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 585,000 |
| Nov 7, 2024 | 107.00 | 108.50 | 106.00 | 108.50 | 108.50 | 368,000 |
| Nov 6, 2024 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 262,000 |
| Nov 5, 2024 | 104.50 | 108.50 | 104.50 | 105.50 | 105.50 | 433,000 |
| Nov 4, 2024 | 107.00 | 110.50 | 105.50 | 105.50 | 105.50 | 738,000 |
| Nov 1, 2024 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 442,000 |
| Oct 31, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| Oct 30, 2024 | 105.50 | 108.50 | 105.00 | 105.50 | 105.50 | 381,000 |
| Oct 29, 2024 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 468,000 |
| Oct 28, 2024 | 114.00 | 114.50 | 107.00 | 107.50 | 107.50 | 2,183,000 |
| Oct 25, 2024 | 111.00 | 118.00 | 111.00 | 115.50 | 115.50 | 5,522,000 |
| Oct 24, 2024 | 112.50 | 114.50 | 109.00 | 109.00 | 109.00 | 812,000 |
| Oct 23, 2024 | 110.50 | 114.00 | 109.50 | 112.00 | 112.00 | 1,075,000 |
| Oct 22, 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 728,000 |
| Oct 21, 2024 | 103.00 | 112.00 | 103.00 | 111.50 | 111.50 | 1,787,000 |
| Oct 18, 2024 | 104.50 | 106.00 | 102.50 | 102.50 | 102.50 | 405,000 |
| Oct 17, 2024 | 103.00 | 104.50 | 103.00 | 103.50 | 103.50 | 199,000 |
| Oct 16, 2024 | 102.50 | 103.50 | 100.50 | 103.00 | 103.00 | 283,000 |
| Oct 15, 2024 | 102.00 | 104.50 | 102.00 | 103.00 | 103.00 | 399,000 |
| Oct 14, 2024 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | 272,000 |
| Oct 11, 2024 | 103.00 | 103.50 | 102.00 | 102.50 | 102.50 | 330,000 |
| Oct 9, 2024 | 102.50 | 103.50 | 101.50 | 102.00 | 102.00 | 362,000 |
| Oct 8, 2024 | 103.50 | 103.50 | 101.50 | 102.00 | 102.00 | 140,000 |
| Oct 7, 2024 | 101.50 | 104.50 | 101.50 | 103.00 | 103.00 | 250,000 |
| Oct 4, 2024 | 102.00 | 102.50 | 100.50 | 100.50 | 100.50 | 239,000 |
| Oct 1, 2024 | 102.00 | 104.00 | 100.50 | 102.50 | 102.50 | 383,000 |
| Sep 30, 2024 | 104.00 | 105.50 | 101.50 | 101.50 | 101.50 | 386,000 |
| Sep 27, 2024 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 461,000 |
| Sep 26, 2024 | 109.00 | 109.50 | 107.00 | 107.50 | 107.50 | 368,000 |
| Sep 25, 2024 | 107.50 | 109.50 | 107.50 | 108.00 | 108.00 | 404,000 |
| Sep 24, 2024 | 108.50 | 108.50 | 106.00 | 106.50 | 106.50 | 304,000 |
| Sep 23, 2024 | 107.00 | 110.00 | 106.50 | 107.50 | 107.50 | 461,000 |
| Sep 20, 2024 | 105.50 | 110.00 | 105.50 | 107.00 | 107.00 | 749,000 |
| Sep 19, 2024 | 103.00 | 105.50 | 103.00 | 104.00 | 104.00 | 210,000 |
| Sep 18, 2024 | 104.00 | 105.00 | 102.50 | 103.00 | 103.00 | 140,000 |
| Sep 16, 2024 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 183,000 |
| Sep 13, 2024 | 104.50 | 104.50 | 103.00 | 104.00 | 104.00 | 134,000 |
| Sep 12, 2024 | 104.00 | 105.00 | 103.50 | 104.00 | 104.00 | 205,000 |
| Sep 11, 2024 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 256,000 |
| Sep 10, 2024 | 107.00 | 107.00 | 102.50 | 103.00 | 103.00 | 473,000 |
| Sep 9, 2024 | 101.50 | 106.50 | 101.00 | 106.50 | 106.50 | 322,000 |
| Sep 6, 2024 | 105.50 | 106.00 | 103.00 | 104.00 | 104.00 | 313,000 |
| Sep 5, 2024 | 107.00 | 109.50 | 104.00 | 105.00 | 105.00 | 457,000 |
| Sep 4, 2024 | 104.50 | 107.00 | 100.50 | 104.50 | 104.50 | 818,000 |
| Sep 3, 2024 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | 861,000 |
| Sep 2, 2024 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 402,000 |
| Aug 30, 2024 | 112.00 | 113.00 | 110.00 | 110.50 | 110.50 | 480,000 |
| Aug 29, 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 423,000 |
| Aug 28, 2024 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 896,000 |
| Aug 27, 2024 | 110.00 | 114.00 | 108.50 | 112.50 | 112.50 | 1,263,000 |
| Aug 26, 2024 | 110.50 | 114.00 | 108.00 | 108.50 | 108.50 | 1,575,000 |
| Aug 23, 2024 | 105.00 | 111.00 | 105.00 | 110.50 | 110.50 | 1,802,000 |
| Aug 22, 2024 | 106.50 | 107.50 | 105.50 | 105.50 | 105.50 | 271,000 |
| Aug 21, 2024 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 298,000 |
| Aug 20, 2024 | 107.00 | 109.50 | 106.50 | 107.00 | 107.00 | 749,000 |
| Aug 19, 2024 | 105.00 | 106.50 | 102.00 | 105.50 | 105.50 | 708,000 |
| Aug 16, 2024 | 104.00 | 106.00 | 102.50 | 106.00 | 106.00 | 776,000 |
| Aug 15, 2024 | 100.50 | 103.00 | 100.50 | 102.50 | 102.50 | 459,000 |
| Aug 14, 2024 | 100.50 | 102.50 | 100.00 | 101.50 | 101.50 | 559,000 |
| Aug 13, 2024 | 98.90 | 100.50 | 97.80 | 99.30 | 99.30 | 519,000 |
| Aug 12, 2024 | 97.10 | 99.80 | 95.70 | 99.00 | 99.00 | 687,000 |
| Aug 9, 2024 | 95.90 | 97.70 | 94.50 | 94.80 | 94.80 | 503,000 |
| Aug 8, 2024 | 91.80 | 93.00 | 91.00 | 92.00 | 92.00 | 309,000 |
| Aug 7, 2024 | 88.60 | 94.00 | 87.80 | 93.40 | 93.40 | 572,000 |
| Aug 6, 2024 | 90.50 | 90.90 | 80.20 | 86.50 | 86.50 | 1,246,000 |
| Aug 5, 2024 | 95.10 | 95.10 | 88.10 | 88.10 | 88.10 | 1,043,000 |
| Aug 2, 2024 | 99.00 | 101.00 | 97.60 | 97.80 | 97.80 | 635,000 |
| Aug 1, 2024 | 100.50 | 103.00 | 100.50 | 101.00 | 101.00 | 522,000 |
| Jul 31, 2024 | 99.00 | 100.50 | 97.70 | 98.30 | 98.30 | 518,000 |
| Jul 30, 2024 | 98.00 | 99.30 | 96.20 | 99.20 | 99.20 | 638,000 |
| Jul 29, 2024 | 102.50 | 103.50 | 98.20 | 98.20 | 98.20 | 841,000 |
| Jul 26, 2024 | 101.00 | 103.00 | 99.50 | 101.50 | 101.50 | 618,000 |
| Jul 23, 2024 | 105.00 | 107.50 | 104.00 | 105.00 | 105.00 | 505,000 |
| Jul 22, 2024 | 4.50 Dividend | |||||
| Jul 22, 2024 | 107.50 | 107.50 | 102.50 | 103.00 | 103.00 | 884,000 |
| Jul 19, 2024 | 114.00 | 114.50 | 111.00 | 112.50 | 108.00 | 1,011,000 |
| Jul 18, 2024 | 114.00 | 116.00 | 112.50 | 113.50 | 108.96 | 1,026,000 |
| Jul 17, 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 112.32 | 510,000 |
| Jul 16, 2024 | 119.50 | 119.50 | 117.00 | 117.00 | 112.32 | 687,000 |
| Jul 15, 2024 | 118.50 | 120.00 | 116.50 | 119.00 | 114.24 | 680,000 |
| Jul 12, 2024 | 121.50 | 121.50 | 117.00 | 117.50 | 112.80 | 1,587,000 |
| Jul 11, 2024 | 126.50 | 131.00 | 121.50 | 122.50 | 117.60 | 2,225,000 |
| Jul 10, 2024 | 125.00 | 129.50 | 123.00 | 125.50 | 120.48 | 2,661,000 |
| Jul 9, 2024 | 125.50 | 126.00 | 119.00 | 123.00 | 118.08 | 2,403,000 |
| Jul 8, 2024 | 128.50 | 130.00 | 122.50 | 124.00 | 119.04 | 3,285,000 |
| Jul 5, 2024 | 130.00 | 134.00 | 126.50 | 130.00 | 124.80 | 6,817,000 |
| Jul 4, 2024 | 121.50 | 128.00 | 118.50 | 128.00 | 122.88 | 8,607,000 |
| Jul 3, 2024 | 115.00 | 120.00 | 115.00 | 116.50 | 111.84 | 3,554,000 |
| Jul 2, 2024 | 113.50 | 118.00 | 112.50 | 112.50 | 108.00 | 2,575,000 |
| Jul 1, 2024 | 114.00 | 117.00 | 109.50 | 115.00 | 110.40 | 7,748,000 |
| Jun 28, 2024 | 106.50 | 112.00 | 106.50 | 112.00 | 107.52 | 4,690,000 |
| Jun 27, 2024 | 104.00 | 104.50 | 102.00 | 102.00 | 97.92 | 522,000 |
| Jun 26, 2024 | 101.00 | 107.50 | 101.00 | 105.00 | 100.80 | 2,209,000 |
| Jun 25, 2024 | 100.00 | 100.50 | 97.90 | 100.50 | 96.48 | 380,000 |
| Jun 24, 2024 | 101.50 | 101.50 | 100.00 | 100.00 | 96.00 | 225,000 |
| Jun 21, 2024 | 102.00 | 102.50 | 101.00 | 101.00 | 96.96 | 280,000 |
| Jun 20, 2024 | 100.50 | 102.00 | 100.50 | 102.00 | 97.92 | 440,000 |
| Jun 19, 2024 | 100.50 | 101.50 | 100.00 | 100.00 | 96.00 | 288,000 |
| Jun 18, 2024 | 101.00 | 101.50 | 100.00 | 100.00 | 96.00 | 274,000 |
| Jun 17, 2024 | 101.50 | 102.00 | 100.50 | 101.00 | 96.96 | 267,000 |
| Jun 14, 2024 | 102.50 | 103.00 | 101.00 | 101.50 | 97.44 | 322,000 |
| Jun 13, 2024 | 102.00 | 102.50 | 100.50 | 102.50 | 98.40 | 599,000 |
| Jun 12, 2024 | 100.50 | 102.50 | 99.90 | 101.00 | 96.96 | 714,000 |
| Jun 11, 2024 | 99.20 | 100.50 | 98.50 | 98.70 | 94.75 | 422,000 |
| Jun 7, 2024 | 96.60 | 99.20 | 96.60 | 99.10 | 95.14 | 430,000 |
| Jun 6, 2024 | 97.00 | 98.40 | 96.00 | 96.90 | 93.02 | 531,000 |
| Jun 5, 2024 | 99.00 | 99.20 | 96.20 | 96.20 | 92.35 | 1,263,000 |
| Jun 4, 2024 | 100.00 | 100.50 | 98.60 | 98.70 | 94.75 | 600,000 |
| Jun 3, 2024 | 100.00 | 100.50 | 97.50 | 100.00 | 96.00 | 1,056,000 |
| May 31, 2024 | 104.00 | 104.00 | 100.00 | 100.00 | 96.00 | 983,000 |
| May 30, 2024 | 102.00 | 106.00 | 100.50 | 103.00 | 98.88 | 1,774,000 |
| May 29, 2024 | 101.50 | 103.00 | 101.50 | 102.00 | 97.92 | 495,000 |
| May 28, 2024 | 101.50 | 103.00 | 101.00 | 101.50 | 97.44 | 390,000 |
| May 27, 2024 | 101.00 | 103.00 | 99.90 | 102.00 | 97.92 | 536,000 |
| May 24, 2024 | 99.50 | 101.00 | 98.80 | 101.00 | 96.96 | 472,000 |
| May 23, 2024 | 103.00 | 103.00 | 99.30 | 100.00 | 96.00 | 767,000 |
| May 22, 2024 | 102.50 | 104.00 | 101.50 | 103.00 | 98.88 | 488,000 |
| May 21, 2024 | 104.00 | 105.00 | 102.00 | 102.00 | 97.92 | 560,000 |
| May 20, 2024 | 103.50 | 106.00 | 103.00 | 103.50 | 99.36 | 1,162,000 |
| May 17, 2024 | 102.00 | 104.00 | 101.50 | 102.50 | 98.40 | 476,000 |
| May 16, 2024 | 103.50 | 104.50 | 101.50 | 101.50 | 97.44 | 919,000 |
| May 15, 2024 | 101.00 | 105.00 | 100.50 | 103.00 | 98.88 | 1,146,000 |
| May 14, 2024 | 99.80 | 101.00 | 99.60 | 101.00 | 96.96 | 456,000 |
| May 13, 2024 | 101.00 | 102.00 | 99.50 | 99.80 | 95.81 | 930,000 |
| May 10, 2024 | 106.50 | 106.50 | 99.00 | 99.90 | 95.90 | 3,050,000 |
| May 9, 2024 | 106.00 | 108.00 | 105.00 | 106.50 | 102.24 | 641,000 |
| May 8, 2024 | 106.00 | 108.50 | 105.00 | 107.50 | 103.20 | 732,000 |
| May 7, 2024 | 104.00 | 106.50 | 104.00 | 105.50 | 101.28 | 810,000 |
| May 6, 2024 | 108.50 | 108.50 | 103.00 | 104.00 | 99.84 | 1,934,000 |
| May 3, 2024 | 112.50 | 113.50 | 107.00 | 107.50 | 103.20 | 2,586,000 |
| May 2, 2024 | 108.00 | 111.50 | 107.00 | 111.00 | 106.56 | 1,830,000 |
| Apr 30, 2024 | 108.00 | 110.00 | 106.00 | 109.00 | 104.64 | 1,271,000 |
| Apr 29, 2024 | 105.50 | 111.00 | 105.00 | 107.00 | 102.72 | 1,973,000 |
| Apr 26, 2024 | 107.00 | 110.00 | 104.00 | 104.00 | 99.84 | 1,959,000 |
| Apr 25, 2024 | 107.00 | 108.00 | 105.00 | 105.00 | 100.80 | 1,779,000 |
| Apr 24, 2024 | 101.50 | 109.00 | 100.50 | 109.00 | 104.64 | 2,890,000 |
| Apr 23, 2024 | 102.00 | 103.50 | 98.50 | 99.20 | 95.23 | 1,275,000 |
| Apr 22, 2024 | 108.00 | 108.50 | 98.80 | 98.80 | 94.85 | 2,211,000 |
| Apr 19, 2024 | 112.00 | 112.00 | 103.50 | 106.50 | 102.24 | 4,249,000 |
| Apr 18, 2024 | 120.00 | 120.00 | 113.50 | 115.00 | 110.40 | 4,321,000 |
| Apr 17, 2024 | 118.00 | 124.50 | 116.50 | 121.00 | 116.16 | 8,105,000 |
| Apr 16, 2024 | 119.50 | 122.00 | 113.00 | 115.00 | 110.40 | 5,944,000 |
| Apr 15, 2024 | 120.00 | 126.00 | 108.00 | 121.50 | 116.64 | 13,361,000 |
| Apr 12, 2024 | 110.50 | 116.50 | 108.50 | 116.50 | 111.84 | 7,699,000 |
| Apr 11, 2024 | 98.50 | 106.00 | 97.70 | 106.00 | 101.76 | 5,058,000 |
| Apr 10, 2024 | 98.00 | 100.50 | 96.70 | 96.70 | 92.83 | 1,169,000 |
| Apr 9, 2024 | 98.00 | 98.90 | 96.50 | 96.60 | 92.74 | 705,000 |
| Apr 8, 2024 | 98.00 | 98.60 | 96.30 | 97.70 | 93.79 | 714,000 |
| Apr 3, 2024 | 97.60 | 97.90 | 94.40 | 97.50 | 93.60 | 1,466,000 |
| Apr 2, 2024 | 93.70 | 99.80 | 92.80 | 97.30 | 93.41 | 2,638,000 |
| Apr 1, 2024 | 91.20 | 94.30 | 91.10 | 93.70 | 89.95 | 848,000 |
| Mar 29, 2024 | 90.10 | 90.40 | 89.30 | 89.60 | 86.02 | 209,000 |
| Mar 28, 2024 | 90.50 | 90.80 | 89.50 | 90.10 | 86.50 | 385,000 |
| Mar 27, 2024 | 91.40 | 91.40 | 89.70 | 90.30 | 86.69 | 414,000 |
| Mar 26, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 88.61 | - |
| Mar 25, 2024 | 92.20 | 92.90 | 91.80 | 92.30 | 88.61 | 438,000 |
| Mar 22, 2024 | 92.00 | 92.80 | 91.30 | 92.10 | 88.42 | 398,000 |
| Mar 21, 2024 | 91.60 | 92.80 | 91.50 | 92.00 | 88.32 | 369,000 |
| Mar 20, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 89.38 | - |
| Mar 19, 2024 | 91.40 | 94.40 | 91.40 | 93.10 | 89.38 | 895,000 |
| Mar 18, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 85.06 | - |
| Mar 15, 2024 | 88.30 | 89.50 | 87.00 | 88.60 | 85.06 | 833,000 |
| Mar 14, 2024 | 91.30 | 91.60 | 87.60 | 87.60 | 84.10 | 1,157,000 |
| Mar 13, 2024 | 94.30 | 95.20 | 90.50 | 91.30 | 87.65 | 1,398,000 |
| Mar 12, 2024 | 93.00 | 94.50 | 93.00 | 94.50 | 90.72 | 448,000 |
| Mar 11, 2024 | 93.20 | 94.50 | 92.80 | 93.00 | 89.28 | 662,000 |
| Mar 8, 2024 | 99.90 | 100.50 | 91.20 | 91.90 | 88.22 | 2,805,000 |
| Mar 7, 2024 | 98.00 | 100.50 | 96.20 | 98.80 | 94.85 | 2,269,000 |
| Mar 6, 2024 | 95.00 | 97.80 | 94.50 | 96.90 | 93.02 | 964,000 |
| Mar 5, 2024 | 96.00 | 96.00 | 94.20 | 95.50 | 91.68 | 843,000 |
| Mar 4, 2024 | 95.00 | 97.70 | 95.00 | 95.30 | 91.49 | 903,000 |
| Mar 1, 2024 | 94.60 | 98.50 | 94.10 | 94.50 | 90.72 | 1,414,000 |
| Feb 29, 2024 | 93.50 | 95.30 | 92.60 | 94.60 | 90.82 | 1,072,000 |
| Feb 27, 2024 | 95.00 | 98.50 | 92.30 | 93.00 | 89.28 | 2,143,000 |
| Feb 26, 2024 | 96.10 | 96.90 | 94.40 | 95.00 | 91.20 | 1,336,000 |
| Feb 23, 2024 | 101.00 | 104.00 | 95.10 | 97.50 | 93.60 | 6,250,000 |
| Feb 22, 2024 | 90.20 | 99.20 | 90.20 | 99.20 | 95.23 | 3,438,000 |
| Feb 21, 2024 | 88.00 | 90.70 | 87.40 | 90.20 | 86.59 | 970,000 |
| Feb 20, 2024 | 87.90 | 90.10 | 86.80 | 88.00 | 84.48 | 1,310,000 |
| Feb 19, 2024 | 90.40 | 91.50 | 87.60 | 87.70 | 84.19 | 2,334,000 |
| Feb 16, 2024 | 88.90 | 92.60 | 88.80 | 92.00 | 88.32 | 2,598,000 |
| Feb 15, 2024 | 81.00 | 87.50 | 81.00 | 86.60 | 83.14 | 2,035,000 |
| Feb 5, 2024 | 78.40 | 81.60 | 76.80 | 81.00 | 77.76 | 1,177,000 |
| Feb 2, 2024 | 78.80 | 79.00 | 77.40 | 78.40 | 75.26 | 786,000 |
| Feb 1, 2024 | 78.50 | 80.30 | 78.00 | 78.00 | 74.88 | 933,000 |
| Jan 31, 2024 | 77.40 | 82.00 | 77.40 | 79.10 | 75.94 | 2,597,000 |
| Jan 30, 2024 | 79.00 | 79.00 | 76.80 | 77.40 | 74.30 | 623,000 |
| Jan 29, 2024 | 79.70 | 79.70 | 75.50 | 77.60 | 74.50 | 2,436,000 |
| Jan 26, 2024 | 75.20 | 80.30 | 74.40 | 79.20 | 76.03 | 4,094,000 |
| Jan 25, 2024 | 74.10 | 76.00 | 73.10 | 75.20 | 72.19 | 890,000 |
| Jan 24, 2024 | 72.50 | 74.70 | 72.20 | 73.40 | 70.46 | 815,000 |
| Jan 23, 2024 | 72.40 | 72.80 | 71.90 | 72.10 | 69.22 | 204,000 |
| Jan 22, 2024 | 71.10 | 72.60 | 71.10 | 72.30 | 69.41 | 332,000 |
| Jan 19, 2024 | 71.90 | 72.20 | 70.90 | 71.20 | 68.35 | 407,000 |
| Jan 18, 2024 | 72.20 | 72.90 | 70.00 | 70.70 | 67.87 | 811,000 |
| Jan 17, 2024 | 73.50 | 73.50 | 72.50 | 72.60 | 69.70 | 393,000 |
| Jan 16, 2024 | 72.70 | 73.40 | 72.10 | 72.90 | 69.98 | 384,000 |
| Jan 15, 2024 | 72.50 | 73.20 | 71.30 | 72.80 | 69.89 | 480,051 |
| Jan 12, 2024 | 73.20 | 73.20 | 71.90 | 71.90 | 69.02 | 437,000 |
| Jan 11, 2024 | 72.40 | 73.50 | 72.20 | 73.20 | 70.27 | 1,130,000 |
| Jan 10, 2024 | 73.30 | 74.40 | 71.60 | 72.00 | 69.12 | 1,156,000 |
| Jan 9, 2024 | 72.20 | 73.40 | 71.70 | 73.00 | 70.08 | 791,000 |
| Jan 8, 2024 | 73.10 | 73.10 | 71.30 | 71.90 | 69.02 | 734,000 |
| Jan 5, 2024 | 73.30 | 74.40 | 72.50 | 73.10 | 70.18 | 1,146,000 |
| Jan 4, 2024 | 75.50 | 75.80 | 72.60 | 73.80 | 70.85 | 1,835,000 |
| Jan 3, 2024 | 76.30 | 76.70 | 74.20 | 75.90 | 72.86 | 4,525,000 |
| Jan 2, 2024 | 69.90 | 76.80 | 69.90 | 76.80 | 73.73 | 4,015,000 |
| Dec 29, 2023 | 70.80 | 72.80 | 69.70 | 69.90 | 67.10 | 2,900,000 |
| Dec 28, 2023 | 67.60 | 68.50 | 67.10 | 68.50 | 65.76 | 332,000 |
| Dec 27, 2023 | 67.90 | 68.40 | 67.50 | 68.00 | 65.28 | 225,000 |
| Dec 26, 2023 | 66.90 | 68.10 | 66.90 | 67.80 | 65.09 | 247,000 |
| Dec 25, 2023 | 66.80 | 67.40 | 65.90 | 67.00 | 64.32 | 280,000 |
| Dec 22, 2023 | 67.50 | 67.90 | 66.80 | 67.00 | 64.32 | 294,000 |
| Dec 21, 2023 | 67.20 | 68.30 | 66.90 | 67.50 | 64.80 | 330,000 |
| Dec 20, 2023 | 67.90 | 69.10 | 67.70 | 68.20 | 65.47 | 364,000 |
| Dec 19, 2023 | 70.20 | 70.40 | 67.80 | 67.90 | 65.18 | 702,000 |
| Dec 18, 2023 | 69.90 | 70.40 | 68.30 | 70.20 | 67.39 | 558,000 |
| Dec 15, 2023 | 70.70 | 71.00 | 70.00 | 70.20 | 67.39 | 457,000 |
| Dec 14, 2023 | 70.70 | 72.90 | 69.90 | 70.30 | 67.49 | 1,167,000 |
| Dec 13, 2023 | 71.00 | 71.30 | 69.80 | 70.10 | 67.30 | 720,000 |
| Dec 12, 2023 | 69.60 | 71.40 | 69.20 | 70.20 | 67.39 | 1,400,000 |
| Dec 11, 2023 | 70.70 | 70.70 | 68.90 | 69.60 | 66.82 | 750,000 |
| Dec 8, 2023 | 69.20 | 70.10 | 68.70 | 69.70 | 66.91 | 838,000 |
| Dec 7, 2023 | 69.30 | 71.60 | 67.70 | 68.00 | 65.28 | 1,433,000 |
| Dec 6, 2023 | 67.40 | 69.60 | 67.20 | 68.10 | 65.38 | 777,000 |
| Dec 5, 2023 | 66.60 | 68.00 | 64.40 | 66.80 | 64.13 | 2,094,000 |
| Dec 4, 2023 | 70.30 | 71.10 | 69.40 | 69.80 | 67.01 | 903,000 |
| Dec 1, 2023 | 71.30 | 71.40 | 69.70 | 69.90 | 67.10 | 1,094,000 |
| Nov 30, 2023 | 67.90 | 73.50 | 67.70 | 71.50 | 68.64 | 3,455,000 |
| Nov 29, 2023 | 67.50 | 68.50 | 66.80 | 67.90 | 65.18 | 1,002,000 |
| Nov 28, 2023 | 66.70 | 68.20 | 66.20 | 67.50 | 64.80 | 1,586,000 |
| Nov 27, 2023 | 66.40 | 67.10 | 65.10 | 65.80 | 63.17 | 1,302,000 |
| Nov 24, 2023 | 65.10 | 66.60 | 64.30 | 66.00 | 63.36 | 1,891,000 |
| Nov 23, 2023 | 65.60 | 68.30 | 63.90 | 65.10 | 62.50 | 4,934,000 |
| Nov 22, 2023 | 59.20 | 65.10 | 59.20 | 65.10 | 62.50 | 4,291,000 |
| Nov 21, 2023 | 60.20 | 60.30 | 59.10 | 59.20 | 56.83 | 804,000 |
| Nov 20, 2023 | 59.80 | 60.90 | 59.30 | 60.00 | 57.60 | 1,155,000 |
| Nov 17, 2023 | 59.10 | 60.20 | 58.30 | 59.00 | 56.64 | 1,525,000 |
| Nov 16, 2023 | 57.90 | 60.90 | 57.00 | 59.60 | 57.22 | 3,476,000 |
| Nov 15, 2023 | 55.50 | 56.80 | 55.30 | 56.60 | 54.34 | 1,237,000 |
Related Tickers
6667.TWO Trusval Technology Co., Ltd.
198.00
+0.51%
6613.TWO Nova Technology Corporation
194.00
+1.57%
6664.TWO Group Up Industrial Co., Ltd.
263.00
+0.19%
3580.TWO UVAT Technology Co., Ltd.
109.00
+1.40%
6438.TW Symtek Automation Asia Co., Ltd.
220.50
+2.32%
8027.TWO E&R Engineering Corporation
98.90
-1.59%
4563.TWO Quaser Machine Tools, Inc.
101.50
-4.25%
2233.TW TURVO International Co., Ltd.
157.00
-1.88%
6727.TWO Asia Metal Industries, Inc.
81.80
+0.12%
3498.TWO Usun Technology Co., Ltd.
59.20
+0.85%