Taipei Exchange - Delayed Quote TWD
Huang Long Development Co.,Ltd. (3512.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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | 56,000 |
| Oct 25, 2024 | 33.00 | 33.05 | 32.50 | 32.60 | 32.60 | 126,000 |
| Oct 24, 2024 | 32.75 | 33.10 | 32.65 | 32.70 | 32.70 | 22,000 |
| Oct 23, 2024 | 32.90 | 33.65 | 32.50 | 32.75 | 32.75 | 144,000 |
| Oct 22, 2024 | 33.05 | 33.05 | 32.85 | 32.90 | 32.90 | 61,000 |
| Oct 21, 2024 | 33.20 | 33.20 | 33.00 | 33.05 | 33.05 | 71,000 |
| Oct 18, 2024 | 33.45 | 34.00 | 33.00 | 33.20 | 33.20 | 110,000 |
| Oct 17, 2024 | 33.30 | 33.65 | 33.30 | 33.35 | 33.35 | 62,000 |
| Oct 16, 2024 | 33.10 | 33.45 | 33.00 | 33.30 | 33.30 | 42,000 |
| Oct 15, 2024 | 33.90 | 33.90 | 33.25 | 33.30 | 33.30 | 67,000 |
| Oct 14, 2024 | 33.55 | 33.65 | 33.30 | 33.30 | 33.30 | 72,000 |
| Oct 11, 2024 | 33.80 | 33.80 | 33.25 | 33.55 | 33.55 | 49,000 |
| Oct 9, 2024 | 34.25 | 34.30 | 33.70 | 33.85 | 33.85 | 191,000 |
| Oct 8, 2024 | 34.30 | 34.35 | 34.00 | 34.25 | 34.25 | 82,000 |
| Oct 7, 2024 | 34.35 | 34.45 | 34.10 | 34.10 | 34.10 | 109,000 |
| Oct 4, 2024 | 34.60 | 34.60 | 33.95 | 34.15 | 34.15 | 124,000 |
| Oct 1, 2024 | 34.90 | 35.40 | 34.30 | 34.60 | 34.60 | 42,000 |
| Sep 30, 2024 | 35.05 | 35.20 | 34.85 | 34.90 | 34.90 | 81,000 |
| Sep 27, 2024 | 35.00 | 35.70 | 34.70 | 35.20 | 35.20 | 125,000 |
| Sep 26, 2024 | 35.00 | 35.25 | 34.70 | 34.75 | 34.75 | 77,000 |
| Sep 25, 2024 | 35.10 | 35.10 | 34.70 | 34.90 | 34.90 | 91,000 |
| Sep 24, 2024 | 35.15 | 35.45 | 34.85 | 35.10 | 35.10 | 72,000 |
| Sep 23, 2024 | 34.60 | 35.00 | 33.90 | 34.85 | 34.85 | 231,000 |
| Sep 20, 2024 | 35.80 | 35.80 | 34.45 | 34.85 | 34.85 | 428,000 |
| Sep 19, 2024 | 36.45 | 36.50 | 35.95 | 36.05 | 36.05 | 83,000 |
| Sep 18, 2024 | 36.50 | 36.80 | 36.00 | 36.10 | 36.10 | 117,000 |
| Sep 16, 2024 | 36.55 | 36.55 | 36.25 | 36.40 | 36.40 | 71,000 |
| Sep 13, 2024 | 35.70 | 36.20 | 35.70 | 36.10 | 36.10 | 91,000 |
| Sep 12, 2024 | 35.35 | 35.85 | 35.20 | 35.65 | 35.65 | 154,000 |
| Sep 11, 2024 | 35.25 | 35.60 | 34.95 | 35.10 | 35.10 | 105,000 |
| Sep 10, 2024 | 36.15 | 36.65 | 35.00 | 35.55 | 35.55 | 163,000 |
| Sep 9, 2024 | 35.50 | 36.25 | 34.85 | 36.10 | 36.10 | 150,000 |
| Sep 6, 2024 | 35.05 | 35.35 | 34.50 | 35.30 | 35.30 | 107,000 |
| Sep 5, 2024 | 35.50 | 35.50 | 34.85 | 35.00 | 35.00 | 103,000 |
| Sep 4, 2024 | 35.40 | 35.40 | 34.50 | 35.10 | 35.10 | 142,000 |
| Sep 3, 2024 | 36.45 | 36.45 | 35.70 | 35.95 | 35.95 | 102,000 |
| Sep 2, 2024 | 36.55 | 36.65 | 36.05 | 36.25 | 36.25 | 79,000 |
| Aug 30, 2024 | 36.30 | 37.40 | 36.20 | 36.55 | 36.55 | 101,000 |
| Aug 29, 2024 | 36.50 | 36.50 | 36.00 | 36.25 | 36.25 | 69,000 |
| Aug 28, 2024 | 36.45 | 36.80 | 35.90 | 36.50 | 36.50 | 102,000 |
| Aug 27, 2024 | 36.75 | 36.75 | 35.95 | 36.05 | 36.05 | 73,000 |
| Aug 26, 2024 | 36.15 | 38.00 | 36.15 | 36.20 | 36.20 | 165,000 |
| Aug 23, 2024 | 36.25 | 36.30 | 34.90 | 36.15 | 36.15 | 135,000 |
| Aug 22, 2024 | 36.45 | 36.55 | 35.80 | 36.25 | 36.25 | 148,000 |
| Aug 21, 2024 | 37.55 | 37.90 | 36.15 | 36.40 | 36.40 | 160,000 |
| Aug 20, 2024 | 36.10 | 38.95 | 36.10 | 37.55 | 37.55 | 575,000 |
| Aug 19, 2024 | 34.70 | 36.80 | 34.50 | 36.40 | 36.40 | 286,000 |
| Aug 16, 2024 | 34.45 | 35.00 | 34.35 | 34.60 | 34.60 | 142,000 |
| Aug 15, 2024 | 35.00 | 35.00 | 34.30 | 34.30 | 34.30 | 106,000 |
| Aug 14, 2024 | 35.15 | 35.25 | 34.70 | 34.90 | 34.90 | 98,000 |
| Aug 13, 2024 | 34.60 | 35.10 | 34.60 | 34.90 | 34.90 | 47,000 |
| Aug 12, 2024 | 34.05 | 35.00 | 34.05 | 34.70 | 34.70 | 127,000 |
| Aug 9, 2024 | 33.70 | 34.80 | 33.70 | 34.05 | 34.05 | 215,000 |
| Aug 8, 2024 | 34.60 | 34.60 | 33.90 | 34.30 | 34.30 | 118,000 |
| Aug 7, 2024 | 33.20 | 36.00 | 33.20 | 34.65 | 34.65 | 142,000 |
| Aug 6, 2024 | 33.95 | 34.20 | 32.10 | 33.20 | 33.20 | 264,000 |
| Aug 5, 2024 | 36.30 | 36.30 | 33.50 | 33.75 | 33.75 | 502,000 |
| Aug 2, 2024 | 36.80 | 37.70 | 36.60 | 36.95 | 36.95 | 260,000 |
| Aug 1, 2024 | 35.95 | 37.40 | 35.95 | 37.00 | 37.00 | 189,000 |
| Jul 31, 2024 | 36.20 | 36.30 | 35.90 | 36.05 | 36.05 | 95,000 |
| Jul 30, 2024 | 35.55 | 36.20 | 35.00 | 36.20 | 36.20 | 196,000 |
| Jul 29, 2024 | 36.55 | 36.55 | 35.55 | 35.55 | 35.55 | 236,000 |
| Jul 26, 2024 | 36.00 | 36.05 | 35.20 | 35.75 | 35.75 | 207,000 |
| Jul 23, 2024 | 36.50 | 37.25 | 36.50 | 36.85 | 36.85 | 118,000 |
| Jul 22, 2024 | 37.30 | 37.30 | 35.85 | 36.50 | 36.50 | 232,000 |
| Jul 19, 2024 | 38.50 | 38.50 | 37.15 | 37.30 | 37.30 | 301,000 |
| Jul 18, 2024 | 38.70 | 38.70 | 37.75 | 38.45 | 38.45 | 395,000 |
| Jul 17, 2024 | 38.20 | 38.90 | 38.15 | 38.50 | 38.50 | 327,000 |
| Jul 16, 2024 | 37.45 | 38.00 | 37.30 | 37.95 | 37.95 | 294,000 |
| Jul 15, 2024 | 36.60 | 37.75 | 36.45 | 37.30 | 37.30 | 335,000 |
| Jul 12, 2024 | 36.50 | 36.75 | 36.40 | 36.60 | 36.60 | 133,000 |
| Jul 11, 2024 | 36.60 | 36.90 | 36.35 | 36.60 | 36.60 | 273,000 |
| Jul 10, 2024 | 36.10 | 36.95 | 36.00 | 36.60 | 36.60 | 314,000 |
| Jul 9, 2024 | 36.65 | 36.65 | 35.85 | 36.10 | 36.10 | 647,000 |
| Jul 8, 2024 | 37.45 | 37.50 | 36.50 | 36.90 | 36.90 | 655,000 |
| Jul 5, 2024 | 38.05 | 38.05 | 37.35 | 37.45 | 37.45 | 680,000 |
| Jul 4, 2024 | 38.40 | 38.50 | 38.05 | 38.05 | 38.05 | 389,000 |
| Jul 3, 2024 | 38.45 | 38.60 | 38.00 | 38.50 | 38.50 | 338,000 |
| Jul 2, 2024 | 3.21 Dividend | |||||
| Jul 2, 2024 | 40.40 | 40.40 | 38.35 | 38.40 | 38.40 | 1,238,000 |
| Jul 1, 2024 | 42.40 | 43.80 | 42.40 | 43.65 | 40.44 | 1,021,000 |
| Jun 28, 2024 | 42.50 | 42.60 | 42.20 | 42.40 | 39.29 | 463,000 |
| Jun 27, 2024 | 42.90 | 43.35 | 42.50 | 42.50 | 39.38 | 406,000 |
| Jun 26, 2024 | 42.95 | 43.40 | 42.75 | 42.90 | 39.75 | 377,000 |
| Jun 25, 2024 | 43.30 | 43.30 | 42.40 | 42.95 | 39.80 | 339,000 |
| Jun 24, 2024 | 43.55 | 43.55 | 43.25 | 43.25 | 40.07 | 213,000 |
| Jun 21, 2024 | 43.40 | 43.65 | 43.20 | 43.25 | 40.07 | 301,000 |
| Jun 20, 2024 | 43.20 | 43.35 | 42.95 | 43.25 | 40.07 | 390,000 |
| Jun 19, 2024 | 43.30 | 43.30 | 43.15 | 43.20 | 40.03 | 257,000 |
| Jun 18, 2024 | 43.35 | 43.60 | 43.30 | 43.30 | 40.12 | 251,000 |
| Jun 17, 2024 | 43.65 | 43.65 | 43.15 | 43.35 | 40.17 | 279,000 |
| Jun 14, 2024 | 42.75 | 43.40 | 42.75 | 43.10 | 39.93 | 348,000 |
| Jun 13, 2024 | 43.75 | 43.75 | 42.85 | 42.95 | 39.80 | 204,000 |
| Jun 12, 2024 | 43.40 | 43.40 | 42.80 | 43.00 | 39.84 | 340,000 |
| Jun 11, 2024 | 44.10 | 44.20 | 43.40 | 43.40 | 40.21 | 550,000 |
| Jun 7, 2024 | 43.30 | 45.00 | 43.30 | 44.05 | 40.81 | 638,000 |
| Jun 6, 2024 | 44.50 | 44.50 | 43.55 | 44.10 | 40.86 | 394,000 |
| Jun 5, 2024 | 44.15 | 44.70 | 44.15 | 44.20 | 40.95 | 174,000 |
| Jun 4, 2024 | 44.75 | 44.90 | 44.15 | 44.30 | 41.05 | 400,000 |
| Jun 3, 2024 | 44.75 | 45.00 | 44.20 | 44.70 | 41.42 | 442,000 |
| May 31, 2024 | 44.50 | 45.60 | 44.50 | 44.60 | 41.32 | 753,000 |
| May 30, 2024 | 44.30 | 46.60 | 44.30 | 44.35 | 41.09 | 1,045,000 |
| May 29, 2024 | 44.20 | 44.55 | 43.50 | 44.30 | 41.05 | 577,000 |
| May 28, 2024 | 44.50 | 44.50 | 44.10 | 44.15 | 40.91 | 343,000 |
| May 27, 2024 | 43.75 | 44.60 | 43.75 | 44.40 | 41.14 | 438,000 |
| May 24, 2024 | 42.50 | 43.80 | 41.65 | 43.60 | 40.40 | 583,000 |
| May 23, 2024 | 44.95 | 44.95 | 42.40 | 42.55 | 39.43 | 2,222,000 |
| May 22, 2024 | 44.70 | 45.05 | 44.45 | 44.95 | 41.65 | 505,000 |
| May 21, 2024 | 45.15 | 45.15 | 44.60 | 44.70 | 41.42 | 435,000 |
| May 20, 2024 | 45.25 | 45.25 | 44.60 | 44.90 | 41.60 | 593,000 |
| May 17, 2024 | 45.20 | 45.45 | 44.50 | 44.70 | 41.42 | 579,000 |
| May 16, 2024 | 44.35 | 45.50 | 44.35 | 45.15 | 41.83 | 848,000 |
| May 15, 2024 | 44.50 | 44.90 | 44.10 | 44.35 | 41.09 | 616,000 |
| May 14, 2024 | 45.85 | 45.85 | 44.05 | 44.10 | 40.86 | 1,172,000 |
| May 13, 2024 | 44.80 | 45.80 | 44.05 | 45.60 | 42.25 | 1,306,000 |
| May 10, 2024 | 44.20 | 44.85 | 43.95 | 44.50 | 41.23 | 902,000 |
| May 9, 2024 | 44.25 | 45.10 | 44.10 | 44.20 | 40.95 | 1,523,000 |
| May 8, 2024 | 45.70 | 45.70 | 43.85 | 44.25 | 41.00 | 1,205,000 |
| May 7, 2024 | 46.75 | 47.25 | 43.35 | 45.10 | 41.79 | 3,060,000 |
| May 6, 2024 | 48.00 | 48.00 | 46.00 | 46.60 | 43.18 | 2,280,000 |
| May 3, 2024 | 47.55 | 48.75 | 46.15 | 47.30 | 43.83 | 3,109,000 |
| May 2, 2024 | 44.50 | 48.50 | 44.50 | 47.55 | 44.06 | 4,884,000 |
| Apr 30, 2024 | 44.50 | 45.80 | 42.30 | 44.25 | 41.00 | 3,830,000 |
| Apr 29, 2024 | 41.90 | 44.85 | 41.20 | 44.20 | 40.95 | 3,483,000 |
| Apr 26, 2024 | 41.10 | 41.70 | 40.10 | 41.10 | 38.08 | 1,828,000 |
| Apr 25, 2024 | 40.15 | 41.30 | 39.70 | 40.25 | 37.29 | 1,555,000 |
| Apr 24, 2024 | 40.50 | 40.50 | 39.75 | 39.95 | 37.02 | 924,000 |
| Apr 23, 2024 | 40.00 | 40.30 | 39.50 | 40.30 | 37.34 | 1,225,000 |
| Apr 22, 2024 | 39.75 | 41.45 | 39.15 | 39.80 | 36.88 | 2,962,000 |
| Apr 19, 2024 | 41.15 | 41.30 | 38.60 | 39.50 | 36.60 | 3,611,000 |
| Apr 18, 2024 | 38.05 | 40.80 | 38.05 | 40.25 | 37.29 | 4,004,000 |
| Apr 17, 2024 | 36.70 | 38.20 | 36.70 | 38.00 | 35.21 | 1,127,000 |
| Apr 16, 2024 | 37.55 | 37.55 | 36.50 | 36.70 | 34.00 | 1,369,000 |
| Apr 15, 2024 | 37.50 | 38.00 | 37.30 | 37.75 | 34.98 | 978,000 |
| Apr 12, 2024 | 37.00 | 38.20 | 36.65 | 37.75 | 34.98 | 1,096,000 |
| Apr 11, 2024 | 37.00 | 37.40 | 36.85 | 37.00 | 34.28 | 769,000 |
| Apr 10, 2024 | 37.05 | 37.40 | 36.80 | 37.40 | 34.65 | 1,067,000 |
| Apr 9, 2024 | 37.40 | 37.40 | 37.00 | 37.25 | 34.51 | 866,000 |
| Apr 8, 2024 | 37.50 | 37.50 | 36.85 | 37.40 | 34.65 | 1,780,000 |
| Apr 3, 2024 | 37.90 | 38.10 | 37.60 | 37.80 | 35.02 | 946,000 |
| Apr 2, 2024 | 38.10 | 38.50 | 37.60 | 37.90 | 35.12 | 1,233,000 |
| Apr 1, 2024 | 38.55 | 38.55 | 37.95 | 38.05 | 35.26 | 2,183,000 |
| Mar 29, 2024 | 37.65 | 38.70 | 37.30 | 37.40 | 34.65 | 2,298,000 |
| Mar 28, 2024 | 36.55 | 38.45 | 35.75 | 37.70 | 34.93 | 5,985,000 |
| Mar 27, 2024 | 35.25 | 36.25 | 35.15 | 35.95 | 33.31 | 2,478,000 |
| Mar 26, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 31.41 | - |
| Mar 25, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 31.41 | - |
| Mar 22, 2024 | 34.10 | 34.10 | 33.90 | 33.90 | 31.41 | 463,000 |
| Mar 21, 2024 | 33.85 | 34.10 | 33.85 | 34.00 | 31.50 | 479,000 |
| Mar 20, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 31.27 | - |
| Mar 19, 2024 | 33.75 | 33.90 | 33.70 | 33.75 | 31.27 | 677,000 |
| Mar 18, 2024 | 33.90 | 34.10 | 33.55 | 33.65 | 31.18 | 653,000 |
| Mar 15, 2024 | 33.95 | 34.00 | 33.45 | 33.55 | 31.09 | 829,000 |
| Mar 14, 2024 | 35.15 | 35.75 | 32.90 | 34.05 | 31.55 | 2,740,000 |
| Mar 13, 2024 | 36.50 | 36.50 | 34.05 | 34.90 | 32.34 | 1,579,000 |
| Mar 12, 2024 | 35.45 | 36.40 | 35.30 | 35.95 | 33.31 | 1,258,000 |
| Mar 11, 2024 | 35.05 | 35.70 | 34.90 | 35.10 | 32.52 | 1,091,000 |
| Mar 8, 2024 | 35.50 | 35.70 | 34.20 | 34.70 | 32.15 | 1,019,000 |
| Mar 7, 2024 | 33.45 | 35.35 | 33.20 | 35.10 | 32.52 | 1,353,000 |
| Mar 6, 2024 | 33.50 | 34.30 | 33.50 | 34.20 | 31.69 | 765,000 |
| Mar 5, 2024 | 33.40 | 33.60 | 33.05 | 33.40 | 30.95 | 267,000 |
| Mar 4, 2024 | 33.70 | 34.00 | 33.00 | 33.00 | 30.58 | 529,000 |
| Mar 1, 2024 | 34.10 | 34.70 | 33.50 | 33.50 | 31.04 | 625,000 |
| Feb 29, 2024 | 32.70 | 33.90 | 32.70 | 33.80 | 31.32 | 615,000 |
| Feb 27, 2024 | 32.25 | 32.70 | 32.00 | 32.45 | 30.07 | 178,000 |
| Feb 26, 2024 | 32.10 | 32.15 | 32.00 | 32.15 | 29.79 | 78,000 |
| Feb 23, 2024 | 32.35 | 32.35 | 32.10 | 32.10 | 29.74 | 70,000 |
| Feb 22, 2024 | 32.35 | 32.35 | 32.10 | 32.15 | 29.79 | 55,000 |
| Feb 21, 2024 | 32.25 | 32.25 | 32.05 | 32.15 | 29.79 | 53,000 |
| Feb 20, 2024 | 32.55 | 32.55 | 32.05 | 32.20 | 29.84 | 49,000 |
| Feb 19, 2024 | 31.75 | 32.75 | 31.75 | 32.25 | 29.88 | 249,000 |
| Feb 16, 2024 | 31.60 | 31.85 | 31.60 | 31.90 | 29.56 | 71,000 |
| Feb 15, 2024 | 31.80 | 31.85 | 31.50 | 31.65 | 29.33 | 74,000 |
| Feb 5, 2024 | 31.90 | 32.10 | 31.70 | 31.80 | 29.46 | 69,000 |
| Feb 2, 2024 | 32.00 | 32.10 | 31.85 | 31.90 | 29.56 | 84,000 |
| Feb 1, 2024 | 32.10 | 32.45 | 31.90 | 31.95 | 29.60 | 71,000 |
| Jan 31, 2024 | 32.65 | 32.90 | 32.00 | 32.05 | 29.70 | 83,000 |
| Jan 30, 2024 | 32.80 | 32.85 | 32.50 | 32.60 | 30.21 | 94,000 |
| Jan 29, 2024 | 32.80 | 33.10 | 32.65 | 32.75 | 30.34 | 90,000 |
| Jan 26, 2024 | 33.00 | 33.40 | 32.75 | 32.75 | 30.34 | 69,000 |
| Jan 25, 2024 | 33.35 | 33.75 | 33.00 | 33.00 | 30.58 | 277,000 |
| Jan 24, 2024 | 32.20 | 34.10 | 32.10 | 33.30 | 30.85 | 446,000 |
| Jan 23, 2024 | 31.80 | 32.25 | 31.80 | 32.00 | 29.65 | 79,000 |
| Jan 22, 2024 | 31.85 | 31.95 | 31.65 | 31.75 | 29.42 | 53,000 |
| Jan 19, 2024 | 31.90 | 32.05 | 31.80 | 31.90 | 29.56 | 45,000 |
| Jan 18, 2024 | 32.20 | 32.30 | 31.95 | 31.95 | 29.60 | 45,000 |
| Jan 17, 2024 | 32.40 | 32.50 | 32.15 | 32.15 | 29.79 | 52,000 |
| Jan 16, 2024 | 32.15 | 32.45 | 32.15 | 32.35 | 29.97 | 53,000 |
| Jan 15, 2024 | 32.15 | 32.30 | 32.00 | 32.30 | 29.93 | 48,000 |
| Jan 12, 2024 | 32.00 | 32.20 | 32.00 | 32.15 | 29.79 | 71,000 |
| Jan 11, 2024 | 32.05 | 32.30 | 31.75 | 32.05 | 29.70 | 70,000 |
| Jan 10, 2024 | 32.20 | 32.25 | 32.00 | 32.10 | 29.74 | 73,000 |
| Jan 9, 2024 | 32.80 | 32.85 | 32.25 | 32.25 | 29.88 | 115,000 |
| Jan 8, 2024 | 32.75 | 33.00 | 32.50 | 32.80 | 30.39 | 82,000 |
| Jan 5, 2024 | 32.85 | 33.15 | 32.75 | 33.05 | 30.62 | 80,000 |
| Jan 4, 2024 | 32.85 | 33.15 | 32.85 | 33.00 | 30.58 | 61,000 |
| Jan 3, 2024 | 33.15 | 33.15 | 32.80 | 32.85 | 30.44 | 91,000 |
| Jan 2, 2024 | 33.20 | 33.50 | 33.10 | 33.15 | 30.72 | 103,000 |
| Dec 29, 2023 | 33.15 | 33.45 | 33.10 | 33.10 | 30.67 | 79,000 |
| Dec 28, 2023 | 33.25 | 33.35 | 33.00 | 33.10 | 30.67 | 83,000 |
| Dec 27, 2023 | 33.30 | 33.55 | 33.20 | 33.25 | 30.81 | 69,000 |
| Dec 26, 2023 | 33.40 | 33.55 | 33.20 | 33.25 | 30.81 | 68,000 |
| Dec 25, 2023 | 33.35 | 33.70 | 33.35 | 33.35 | 30.90 | 60,000 |
| Dec 22, 2023 | 33.65 | 34.05 | 33.60 | 33.60 | 31.13 | 57,000 |
| Dec 21, 2023 | 33.30 | 34.40 | 33.30 | 33.75 | 31.27 | 113,000 |
| Dec 20, 2023 | 33.60 | 33.65 | 33.35 | 33.45 | 30.99 | 70,000 |
| Dec 19, 2023 | 33.70 | 34.00 | 32.90 | 33.35 | 30.90 | 121,000 |
| Dec 18, 2023 | 33.50 | 34.10 | 33.50 | 33.70 | 31.23 | 84,000 |
| Dec 15, 2023 | 33.55 | 34.05 | 33.55 | 34.00 | 31.50 | 131,000 |
| Dec 14, 2023 | 33.10 | 33.45 | 33.05 | 33.40 | 30.95 | 91,000 |
| Dec 13, 2023 | 32.95 | 33.30 | 32.95 | 33.10 | 30.67 | 126,000 |
| Dec 12, 2023 | 33.60 | 33.60 | 33.05 | 33.20 | 30.76 | 190,000 |
| Dec 11, 2023 | 34.10 | 34.15 | 33.65 | 33.80 | 31.32 | 170,000 |
| Dec 8, 2023 | 34.45 | 34.45 | 33.95 | 34.20 | 31.69 | 147,000 |
| Dec 7, 2023 | 34.65 | 34.70 | 34.15 | 34.30 | 31.78 | 137,000 |
| Dec 6, 2023 | 34.65 | 35.00 | 34.65 | 34.70 | 32.15 | 105,000 |
| Dec 5, 2023 | 34.80 | 35.00 | 34.60 | 34.70 | 32.15 | 72,000 |
| Dec 4, 2023 | 34.80 | 35.05 | 34.55 | 34.70 | 32.15 | 176,000 |
| Dec 1, 2023 | 34.55 | 35.10 | 34.40 | 34.80 | 32.24 | 179,000 |
| Nov 30, 2023 | 35.00 | 35.00 | 34.55 | 34.55 | 32.01 | 180,000 |
| Nov 29, 2023 | 35.00 | 35.20 | 34.50 | 34.95 | 32.38 | 124,000 |
| Nov 28, 2023 | 34.70 | 35.30 | 34.55 | 34.80 | 32.24 | 205,000 |
| Nov 27, 2023 | 36.20 | 36.20 | 33.50 | 34.55 | 32.01 | 470,000 |
| Nov 24, 2023 | 36.60 | 36.60 | 36.05 | 36.05 | 33.40 | 153,000 |
| Nov 23, 2023 | 36.80 | 36.80 | 36.05 | 36.20 | 33.54 | 283,000 |
| Nov 22, 2023 | 37.15 | 37.65 | 36.00 | 36.20 | 33.54 | 493,000 |
| Nov 21, 2023 | 39.40 | 39.55 | 37.00 | 37.10 | 34.38 | 2,172,000 |
| Nov 20, 2023 | 35.70 | 38.80 | 35.55 | 37.85 | 35.07 | 1,281,000 |
| Nov 17, 2023 | 35.50 | 35.75 | 35.25 | 35.75 | 33.12 | 177,000 |
| Nov 16, 2023 | 35.40 | 35.50 | 35.20 | 35.45 | 32.85 | 172,000 |
| Nov 15, 2023 | 35.60 | 35.65 | 35.15 | 35.35 | 32.75 | 170,000 |
| Nov 14, 2023 | 35.65 | 35.95 | 35.30 | 35.60 | 32.99 | 132,000 |
| Nov 13, 2023 | 35.95 | 35.95 | 35.60 | 35.85 | 33.22 | 122,000 |
| Nov 10, 2023 | 35.40 | 36.30 | 35.40 | 35.75 | 33.12 | 226,000 |
| Nov 9, 2023 | 34.50 | 35.20 | 34.50 | 35.20 | 32.61 | 233,000 |
| Nov 8, 2023 | 34.50 | 34.50 | 34.35 | 34.40 | 31.87 | 49,000 |
| Nov 7, 2023 | 34.45 | 34.50 | 34.20 | 34.45 | 31.92 | 60,000 |
| Nov 6, 2023 | 34.25 | 34.60 | 34.20 | 34.40 | 31.87 | 73,000 |
| Nov 3, 2023 | 34.05 | 34.30 | 34.00 | 34.15 | 31.64 | 124,000 |
| Nov 2, 2023 | 34.00 | 34.10 | 33.90 | 34.10 | 31.60 | 42,000 |
| Nov 1, 2023 | 34.05 | 34.05 | 33.90 | 34.00 | 31.50 | 43,000 |
| Oct 31, 2023 | 34.20 | 34.20 | 33.80 | 33.95 | 31.46 | 48,000 |
| Oct 30, 2023 | 34.00 | 34.00 | 33.85 | 33.95 | 31.46 | 30,000 |
Related Tickers
5533.TW Founding Construction Development Corp.
20.40
+1.75%
6264.TWO Kingland Property Corporation Ltd.
9.48
-1.56%
2596.TWO ReaLy Development & Construction Corp.
34.10
+1.49%
1442.TW Advancetek Enterprise Co.,Ltd.
65.70
+1.55%
2527.TW Hung Ching Development & Construction Co. Ltd
32.35
-0.15%
5529.TWO MEGA International Development Co.,Ltd.
24.00
+0.42%
4416.TWO Shanyuan Co., Ltd.
79.30
-0.25%
5213.TWO YeaShin International Development Co., Ltd.
30.60
+2.00%
5523.TWO Fong-Chien Construction Co.,LTD.
31.00
0.00%
5514.TWO Sunfon Construction Co., Ltd.
20.85
-0.71%