Taipei Exchange - Delayed Quote TWD
GFC. LTD. (4506.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 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 46,145 |
| Nov 14, 2024 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 22,000 |
| Nov 13, 2024 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 26,000 |
| Nov 12, 2024 | 103.50 | 104.00 | 101.50 | 102.50 | 102.50 | 55,000 |
| Nov 11, 2024 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 32,000 |
| Nov 8, 2024 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | 26,000 |
| Nov 7, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 22,000 |
| Nov 6, 2024 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | 10,000 |
| Nov 5, 2024 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | 26,000 |
| Nov 4, 2024 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | 44,000 |
| Nov 1, 2024 | 102.00 | 105.00 | 101.50 | 105.00 | 105.00 | 140,000 |
| Oct 31, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Oct 30, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 17,000 |
| Oct 29, 2024 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 58,000 |
| Oct 28, 2024 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | 58,000 |
| Oct 25, 2024 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | 32,000 |
| Oct 24, 2024 | 101.00 | 101.00 | 100.50 | 101.00 | 101.00 | 37,000 |
| Oct 23, 2024 | 100.50 | 101.00 | 100.50 | 101.00 | 101.00 | 18,000 |
| Oct 22, 2024 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | 15,000 |
| Oct 21, 2024 | 99.70 | 101.00 | 99.70 | 101.00 | 101.00 | 59,000 |
| Oct 18, 2024 | 101.00 | 101.00 | 99.60 | 99.60 | 99.60 | 65,000 |
| Oct 17, 2024 | 101.00 | 101.50 | 100.50 | 101.00 | 101.00 | 11,000 |
| Oct 16, 2024 | 100.50 | 101.50 | 100.50 | 101.00 | 101.00 | 48,000 |
| Oct 15, 2024 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | 40,000 |
| Oct 14, 2024 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 61,000 |
| Oct 11, 2024 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | 54,000 |
| Oct 9, 2024 | 100.50 | 102.00 | 100.00 | 100.50 | 100.50 | 95,000 |
| Oct 8, 2024 | 99.90 | 100.50 | 99.90 | 100.00 | 100.00 | 20,000 |
| Oct 7, 2024 | 100.00 | 100.50 | 99.80 | 99.90 | 99.90 | 19,000 |
| Oct 4, 2024 | 100.00 | 100.00 | 99.60 | 99.80 | 99.80 | 17,000 |
| Oct 1, 2024 | 100.50 | 100.50 | 100.00 | 100.50 | 100.50 | 14,000 |
| Sep 30, 2024 | 101.50 | 101.50 | 99.70 | 100.50 | 100.50 | 40,000 |
| Sep 27, 2024 | 101.00 | 101.50 | 100.50 | 101.50 | 101.50 | 42,000 |
| Sep 26, 2024 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 21,000 |
| Sep 25, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 29,000 |
| Sep 24, 2024 | 99.90 | 102.50 | 99.80 | 102.50 | 102.50 | 141,000 |
| Sep 23, 2024 | 100.00 | 100.00 | 99.20 | 99.80 | 99.80 | 55,000 |
| Sep 20, 2024 | 100.00 | 100.50 | 99.40 | 100.00 | 100.00 | 45,000 |
| Sep 19, 2024 | 99.70 | 100.50 | 99.70 | 100.00 | 100.00 | 37,000 |
| Sep 18, 2024 | 100.50 | 101.00 | 99.60 | 99.60 | 99.60 | 21,000 |
| Sep 16, 2024 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | 14,000 |
| Sep 13, 2024 | 99.00 | 100.50 | 99.00 | 100.50 | 100.50 | 79,000 |
| Sep 12, 2024 | 98.90 | 99.70 | 98.40 | 99.00 | 99.00 | 17,000 |
| Sep 11, 2024 | 97.90 | 99.20 | 97.90 | 99.00 | 99.00 | 26,000 |
| Sep 10, 2024 | 99.10 | 99.30 | 97.50 | 97.90 | 97.90 | 55,000 |
| Sep 9, 2024 | 99.20 | 99.80 | 98.70 | 99.20 | 99.20 | 30,000 |
| Sep 6, 2024 | 99.30 | 99.60 | 98.70 | 99.40 | 99.40 | 27,000 |
| Sep 5, 2024 | 99.30 | 99.50 | 99.30 | 99.50 | 99.50 | 16,000 |
| Sep 4, 2024 | 100.00 | 100.00 | 98.20 | 99.30 | 99.30 | 43,000 |
| Sep 3, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 20,000 |
| Sep 2, 2024 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | 14,000 |
| Aug 30, 2024 | 99.80 | 102.00 | 99.80 | 102.00 | 102.00 | 68,000 |
| Aug 29, 2024 | 100.00 | 100.50 | 99.40 | 100.50 | 100.50 | 19,000 |
| Aug 28, 2024 | 99.90 | 100.50 | 99.40 | 100.50 | 100.50 | 27,000 |
| Aug 27, 2024 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | 18,000 |
| Aug 26, 2024 | 99.70 | 100.50 | 99.70 | 100.50 | 100.50 | 25,000 |
| Aug 23, 2024 | 98.90 | 99.70 | 98.60 | 99.70 | 99.70 | 46,000 |
| Aug 22, 2024 | 99.00 | 99.60 | 99.00 | 99.20 | 99.20 | 13,000 |
| Aug 21, 2024 | 99.10 | 99.50 | 98.20 | 99.00 | 99.00 | 35,000 |
| Aug 20, 2024 | 99.20 | 99.90 | 99.20 | 99.30 | 99.30 | 36,000 |
| Aug 19, 2024 | 99.30 | 99.60 | 99.10 | 99.20 | 99.20 | 38,000 |
| Aug 16, 2024 | 101.00 | 101.00 | 99.60 | 99.60 | 99.60 | 56,000 |
| Aug 15, 2024 | 99.20 | 100.00 | 99.00 | 100.00 | 100.00 | 71,000 |
| Aug 14, 2024 | 99.30 | 100.00 | 99.10 | 99.40 | 99.40 | 72,000 |
| Aug 13, 2024 | 100.00 | 101.00 | 99.10 | 99.30 | 99.30 | 67,000 |
| Aug 12, 2024 | 101.00 | 101.50 | 99.00 | 100.00 | 100.00 | 181,000 |
| Aug 9, 2024 | 100.50 | 102.00 | 99.80 | 101.00 | 101.00 | 110,000 |
| Aug 8, 2024 | 100.50 | 100.50 | 98.50 | 99.20 | 99.20 | 68,000 |
| Aug 7, 2024 | 96.00 | 101.50 | 96.00 | 101.00 | 101.00 | 119,000 |
| Aug 6, 2024 | 96.10 | 98.30 | 93.30 | 96.00 | 96.00 | 297,000 |
| Aug 5, 2024 | 100.50 | 100.50 | 95.40 | 96.10 | 96.10 | 381,000 |
| Aug 2, 2024 | 102.00 | 103.00 | 102.00 | 102.50 | 102.50 | 61,000 |
| Aug 1, 2024 | 103.50 | 104.50 | 103.50 | 103.50 | 103.50 | 36,000 |
| Jul 31, 2024 | 101.50 | 103.50 | 101.50 | 103.50 | 103.50 | 66,000 |
| Jul 30, 2024 | 104.50 | 104.50 | 100.00 | 101.50 | 101.50 | 199,000 |
| Jul 29, 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 102,000 |
| Jul 26, 2024 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | 116,000 |
| Jul 23, 2024 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 87,000 |
| Jul 22, 2024 | 4.00 Dividend | |||||
| Jul 22, 2024 | 104.50 | 105.50 | 104.00 | 105.50 | 105.50 | 180,000 |
| Jul 19, 2024 | 107.50 | 108.00 | 106.00 | 108.00 | 104.00 | 165,000 |
| Jul 18, 2024 | 107.50 | 107.50 | 106.50 | 107.50 | 103.52 | 77,000 |
| Jul 17, 2024 | 108.00 | 108.00 | 107.00 | 107.50 | 103.52 | 50,000 |
| Jul 16, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 104.00 | 41,000 |
| Jul 15, 2024 | 107.50 | 107.50 | 106.00 | 107.50 | 103.52 | 55,000 |
| Jul 12, 2024 | 107.50 | 107.50 | 107.00 | 107.50 | 103.52 | 46,000 |
| Jul 11, 2024 | 106.50 | 107.50 | 106.00 | 107.50 | 103.52 | 64,000 |
| Jul 10, 2024 | 106.00 | 107.50 | 106.00 | 107.50 | 103.52 | 55,000 |
| Jul 9, 2024 | 107.50 | 108.00 | 105.50 | 106.00 | 102.07 | 144,000 |
| Jul 8, 2024 | 108.00 | 108.00 | 107.00 | 107.50 | 103.52 | 76,000 |
| Jul 5, 2024 | 109.00 | 109.00 | 107.50 | 108.50 | 104.48 | 134,000 |
| Jul 4, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 104.96 | 78,000 |
| Jul 3, 2024 | 110.50 | 111.50 | 110.00 | 110.00 | 105.93 | 61,000 |
| Jul 2, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 105.93 | 61,000 |
| Jul 1, 2024 | 112.50 | 112.50 | 111.00 | 111.00 | 106.89 | 41,000 |
| Jun 28, 2024 | 111.00 | 112.50 | 111.00 | 112.50 | 108.33 | 106,000 |
| Jun 27, 2024 | 111.00 | 111.50 | 110.00 | 111.00 | 106.89 | 55,000 |
| Jun 26, 2024 | 111.50 | 112.00 | 110.00 | 111.50 | 107.37 | 149,000 |
| Jun 25, 2024 | 112.00 | 112.00 | 109.50 | 110.50 | 106.41 | 87,000 |
| Jun 24, 2024 | 108.00 | 111.50 | 108.00 | 111.50 | 107.37 | 276,000 |
| Jun 21, 2024 | 107.50 | 108.00 | 106.50 | 108.00 | 104.00 | 107,000 |
| Jun 20, 2024 | 108.00 | 108.00 | 106.50 | 107.00 | 103.04 | 72,000 |
| Jun 19, 2024 | 107.00 | 108.00 | 106.50 | 108.00 | 104.00 | 63,000 |
| Jun 18, 2024 | 106.50 | 107.00 | 106.00 | 107.00 | 103.04 | 62,000 |
| Jun 17, 2024 | 107.00 | 107.00 | 105.00 | 106.50 | 102.56 | 116,000 |
| Jun 14, 2024 | 106.00 | 108.00 | 105.00 | 107.50 | 103.52 | 127,000 |
| Jun 13, 2024 | 108.50 | 108.50 | 106.00 | 106.50 | 102.56 | 235,000 |
| Jun 12, 2024 | 110.00 | 110.00 | 108.00 | 108.50 | 104.48 | 151,000 |
| Jun 11, 2024 | 109.50 | 111.00 | 109.00 | 110.50 | 106.41 | 77,000 |
| Jun 7, 2024 | 109.00 | 110.50 | 108.00 | 109.50 | 105.44 | 171,000 |
| Jun 6, 2024 | 110.00 | 110.50 | 109.00 | 109.00 | 104.96 | 96,000 |
| Jun 5, 2024 | 108.00 | 110.50 | 108.00 | 110.00 | 105.93 | 117,000 |
| Jun 4, 2024 | 112.50 | 113.00 | 109.00 | 109.00 | 104.96 | 403,000 |
| Jun 3, 2024 | 113.00 | 113.00 | 110.50 | 112.00 | 107.85 | 257,000 |
| May 31, 2024 | 115.00 | 120.00 | 113.00 | 113.00 | 108.81 | 1,049,000 |
| May 30, 2024 | 114.00 | 114.50 | 113.00 | 114.00 | 109.78 | 131,000 |
| May 29, 2024 | 115.50 | 116.00 | 113.50 | 114.00 | 109.78 | 212,000 |
| May 28, 2024 | 117.00 | 117.00 | 113.50 | 115.50 | 111.22 | 226,000 |
| May 27, 2024 | 112.00 | 116.50 | 111.50 | 116.50 | 112.19 | 290,000 |
| May 24, 2024 | 112.00 | 112.50 | 110.00 | 111.50 | 107.37 | 204,000 |
| May 23, 2024 | 116.00 | 116.00 | 112.00 | 112.00 | 107.85 | 402,000 |
| May 22, 2024 | 118.50 | 118.50 | 115.00 | 116.00 | 111.70 | 484,000 |
| May 21, 2024 | 121.50 | 122.00 | 119.50 | 120.00 | 115.56 | 188,000 |
| May 20, 2024 | 122.50 | 124.00 | 120.00 | 121.50 | 117.00 | 234,000 |
| May 17, 2024 | 124.50 | 124.50 | 121.50 | 122.00 | 117.48 | 252,000 |
| May 16, 2024 | 126.50 | 126.50 | 123.00 | 125.50 | 120.85 | 327,000 |
| May 15, 2024 | 119.00 | 125.00 | 119.00 | 122.00 | 117.48 | 718,000 |
| May 14, 2024 | 116.00 | 117.50 | 113.50 | 115.50 | 111.22 | 202,000 |
| May 13, 2024 | 117.00 | 117.50 | 114.00 | 116.00 | 111.70 | 182,000 |
| May 10, 2024 | 112.50 | 119.50 | 112.50 | 118.50 | 114.11 | 361,000 |
| May 9, 2024 | 113.00 | 114.00 | 112.50 | 112.50 | 108.33 | 72,000 |
| May 8, 2024 | 112.50 | 114.50 | 112.00 | 113.50 | 109.30 | 131,000 |
| May 7, 2024 | 114.50 | 115.00 | 112.00 | 112.50 | 108.33 | 131,000 |
| May 6, 2024 | 114.00 | 115.00 | 111.50 | 114.00 | 109.78 | 190,000 |
| May 3, 2024 | 111.50 | 115.00 | 110.50 | 114.00 | 109.78 | 400,000 |
| May 2, 2024 | 108.00 | 110.00 | 107.50 | 110.00 | 105.93 | 114,000 |
| Apr 30, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 104.00 | 90,000 |
| Apr 29, 2024 | 109.00 | 109.50 | 108.00 | 109.00 | 104.96 | 117,000 |
| Apr 26, 2024 | 109.00 | 109.00 | 107.00 | 108.50 | 104.48 | 139,000 |
| Apr 25, 2024 | 106.50 | 111.00 | 106.00 | 109.00 | 104.96 | 234,000 |
| Apr 24, 2024 | 113.50 | 115.00 | 108.50 | 108.50 | 104.48 | 597,000 |
| Apr 23, 2024 | 104.50 | 113.00 | 102.00 | 110.00 | 105.93 | 846,000 |
| Apr 22, 2024 | 103.50 | 106.00 | 101.50 | 103.50 | 99.67 | 214,000 |
| Apr 19, 2024 | 103.50 | 104.00 | 101.50 | 103.50 | 99.67 | 229,000 |
| Apr 18, 2024 | 104.50 | 104.50 | 102.00 | 103.50 | 99.67 | 148,000 |
| Apr 17, 2024 | 101.00 | 106.50 | 100.50 | 104.50 | 100.63 | 334,000 |
| Apr 16, 2024 | 107.00 | 107.00 | 101.50 | 102.00 | 98.22 | 505,000 |
| Apr 15, 2024 | 101.50 | 107.00 | 101.50 | 107.00 | 103.04 | 464,000 |
| Apr 12, 2024 | 102.00 | 103.00 | 101.50 | 101.50 | 97.74 | 260,000 |
| Apr 11, 2024 | 98.80 | 100.50 | 98.80 | 100.50 | 96.78 | 141,000 |
| Apr 10, 2024 | 99.50 | 99.50 | 97.70 | 98.80 | 95.14 | 190,000 |
| Apr 9, 2024 | 102.50 | 102.50 | 98.20 | 99.60 | 95.91 | 267,000 |
| Apr 8, 2024 | 100.00 | 103.50 | 99.90 | 100.50 | 96.78 | 439,000 |
| Apr 3, 2024 | 97.50 | 103.00 | 97.50 | 98.50 | 94.85 | 945,000 |
| Apr 2, 2024 | 95.90 | 95.90 | 94.00 | 94.90 | 91.39 | 154,000 |
| Apr 1, 2024 | 93.30 | 95.00 | 92.00 | 94.40 | 90.90 | 216,000 |
| Mar 29, 2024 | 91.40 | 93.10 | 91.40 | 92.90 | 89.46 | 113,000 |
| Mar 28, 2024 | 90.50 | 91.40 | 90.40 | 91.30 | 87.92 | 92,000 |
| Mar 27, 2024 | 89.80 | 90.40 | 89.60 | 90.40 | 87.05 | 58,000 |
| Mar 26, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 86.67 | - |
| Mar 25, 2024 | 90.00 | 90.00 | 89.50 | 90.00 | 86.67 | 81,000 |
| Mar 22, 2024 | 88.50 | 90.40 | 88.50 | 90.00 | 86.67 | 201,000 |
| Mar 21, 2024 | 88.10 | 88.50 | 87.90 | 88.30 | 85.03 | 44,000 |
| Mar 20, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 84.55 | - |
| Mar 19, 2024 | 87.70 | 88.50 | 87.70 | 87.80 | 84.55 | 99,000 |
| Mar 18, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 83.30 | - |
| Mar 15, 2024 | 87.50 | 87.50 | 86.40 | 86.50 | 83.30 | 104,000 |
| Mar 14, 2024 | 86.50 | 87.60 | 86.00 | 87.50 | 84.26 | 185,000 |
| Mar 13, 2024 | 84.70 | 85.40 | 84.70 | 85.30 | 82.14 | 55,000 |
| Mar 12, 2024 | 84.30 | 84.80 | 84.10 | 84.80 | 81.66 | 52,000 |
| Mar 11, 2024 | 84.70 | 84.70 | 83.40 | 84.40 | 81.27 | 124,000 |
| Mar 8, 2024 | 85.00 | 85.10 | 84.30 | 84.70 | 81.56 | 91,000 |
| Mar 7, 2024 | 85.40 | 85.90 | 85.10 | 85.30 | 82.14 | 39,000 |
| Mar 6, 2024 | 85.30 | 85.40 | 85.00 | 85.40 | 82.24 | 51,000 |
| Mar 5, 2024 | 85.00 | 85.30 | 84.90 | 85.20 | 82.04 | 27,000 |
| Mar 4, 2024 | 85.00 | 85.30 | 84.60 | 85.00 | 81.85 | 57,000 |
| Mar 1, 2024 | 84.50 | 85.20 | 84.50 | 85.00 | 81.85 | 62,000 |
| Feb 29, 2024 | 84.50 | 84.60 | 84.40 | 84.50 | 81.37 | 26,000 |
| Feb 27, 2024 | 84.70 | 84.70 | 84.40 | 84.40 | 81.27 | 21,000 |
| Feb 26, 2024 | 84.40 | 84.70 | 84.20 | 84.60 | 81.47 | 40,000 |
| Feb 23, 2024 | 84.50 | 84.90 | 84.30 | 84.40 | 81.27 | 33,000 |
| Feb 22, 2024 | 84.10 | 84.80 | 84.10 | 84.60 | 81.47 | 52,000 |
| Feb 21, 2024 | 84.50 | 84.80 | 84.20 | 84.60 | 81.47 | 57,000 |
| Feb 20, 2024 | 84.20 | 84.40 | 83.80 | 84.40 | 81.27 | 53,000 |
| Feb 19, 2024 | 84.20 | 84.40 | 84.10 | 84.20 | 81.08 | 69,000 |
| Feb 16, 2024 | 84.00 | 84.40 | 83.50 | 84.40 | 81.27 | 124,000 |
| Feb 15, 2024 | 84.30 | 84.50 | 84.00 | 84.40 | 81.27 | 63,000 |
| Feb 5, 2024 | 84.00 | 84.30 | 83.20 | 84.00 | 80.89 | 40,000 |
| Feb 2, 2024 | 84.40 | 84.50 | 84.00 | 84.10 | 80.99 | 44,000 |
| Feb 1, 2024 | 83.20 | 84.30 | 83.00 | 84.30 | 81.18 | 144,000 |
| Jan 31, 2024 | 82.90 | 83.00 | 82.70 | 83.00 | 79.93 | 72,000 |
| Jan 30, 2024 | 82.60 | 82.80 | 82.60 | 82.80 | 79.73 | 38,000 |
| Jan 29, 2024 | 82.90 | 82.90 | 82.10 | 82.60 | 79.54 | 49,000 |
| Jan 26, 2024 | 82.30 | 82.70 | 82.20 | 82.30 | 79.25 | 50,000 |
| Jan 25, 2024 | 82.30 | 82.40 | 82.00 | 82.20 | 79.16 | 31,000 |
| Jan 24, 2024 | 82.20 | 82.30 | 82.10 | 82.30 | 79.25 | 38,000 |
| Jan 23, 2024 | 82.20 | 82.20 | 81.90 | 82.20 | 79.16 | 29,000 |
| Jan 22, 2024 | 82.00 | 82.10 | 81.80 | 81.90 | 78.87 | 28,000 |
| Jan 19, 2024 | 82.20 | 82.20 | 81.70 | 81.90 | 78.87 | 42,000 |
| Jan 18, 2024 | 82.00 | 82.00 | 81.40 | 81.70 | 78.67 | 36,000 |
| Jan 17, 2024 | 81.60 | 81.60 | 81.20 | 81.40 | 78.39 | 49,000 |
| Jan 16, 2024 | 81.90 | 81.90 | 81.60 | 81.60 | 78.58 | 34,000 |
| Jan 15, 2024 | 82.00 | 82.00 | 81.40 | 81.90 | 78.87 | 89,211 |
| Jan 12, 2024 | 81.60 | 82.20 | 81.60 | 82.00 | 78.96 | 46,000 |
| Jan 11, 2024 | 81.20 | 82.20 | 81.20 | 82.10 | 79.06 | 85,000 |
| Jan 10, 2024 | 81.50 | 81.50 | 80.70 | 80.70 | 77.71 | 85,000 |
| Jan 9, 2024 | 81.80 | 81.80 | 81.40 | 81.50 | 78.48 | 56,000 |
| Jan 8, 2024 | 82.30 | 82.30 | 81.30 | 81.50 | 78.48 | 171,000 |
| Jan 5, 2024 | 82.10 | 82.20 | 82.00 | 82.10 | 79.06 | 40,000 |
| Jan 4, 2024 | 82.30 | 82.30 | 82.00 | 82.10 | 79.06 | 49,000 |
| Jan 3, 2024 | 82.90 | 82.90 | 81.60 | 82.10 | 79.06 | 77,000 |
| Jan 2, 2024 | 81.40 | 82.80 | 81.40 | 82.60 | 79.54 | 211,000 |
| Dec 29, 2023 | 81.30 | 81.50 | 80.90 | 80.90 | 77.90 | 55,000 |
| Dec 28, 2023 | 80.70 | 81.50 | 80.70 | 81.30 | 78.29 | 107,000 |
| Dec 27, 2023 | 79.80 | 80.70 | 79.80 | 80.70 | 77.71 | 93,000 |
| Dec 26, 2023 | 79.50 | 79.90 | 79.40 | 79.70 | 76.75 | 47,000 |
| Dec 25, 2023 | 79.60 | 80.10 | 79.50 | 79.50 | 76.56 | 58,000 |
| Dec 22, 2023 | 79.50 | 79.80 | 79.30 | 79.50 | 76.56 | 60,000 |
| Dec 21, 2023 | 79.40 | 79.80 | 79.40 | 79.50 | 76.56 | 53,000 |
| Dec 20, 2023 | 79.30 | 79.50 | 79.00 | 79.50 | 76.56 | 96,000 |
| Dec 19, 2023 | 79.70 | 79.70 | 79.40 | 79.40 | 76.46 | 83,000 |
| Dec 18, 2023 | 79.70 | 79.90 | 79.60 | 79.70 | 76.75 | 55,000 |
| Dec 15, 2023 | 79.70 | 79.80 | 79.60 | 79.70 | 76.75 | 77,000 |
| Dec 14, 2023 | 79.70 | 79.80 | 79.60 | 79.70 | 76.75 | 32,000 |
| Dec 13, 2023 | 79.90 | 79.90 | 79.50 | 79.60 | 76.65 | 38,000 |
| Dec 12, 2023 | 79.50 | 80.00 | 79.30 | 79.60 | 76.65 | 57,000 |
| Dec 11, 2023 | 79.60 | 79.60 | 79.00 | 79.50 | 76.56 | 29,000 |
| Dec 8, 2023 | 79.70 | 79.70 | 79.40 | 79.60 | 76.65 | 45,000 |
| Dec 7, 2023 | 79.30 | 83.00 | 79.20 | 79.40 | 76.46 | 149,000 |
| Dec 6, 2023 | 78.90 | 79.60 | 78.90 | 79.50 | 76.56 | 32,000 |
| Dec 5, 2023 | 78.70 | 78.90 | 78.70 | 78.90 | 75.98 | 41,000 |
| Dec 4, 2023 | 78.90 | 78.90 | 78.70 | 78.70 | 75.79 | 127,000 |
| Dec 1, 2023 | 78.80 | 79.20 | 78.60 | 78.80 | 75.88 | 104,000 |
| Nov 30, 2023 | 79.40 | 79.40 | 78.60 | 78.80 | 75.88 | 71,000 |
| Nov 29, 2023 | 79.00 | 79.00 | 78.60 | 78.60 | 75.69 | 106,000 |
| Nov 28, 2023 | 78.90 | 79.30 | 78.70 | 78.70 | 75.79 | 78,000 |
| Nov 27, 2023 | 79.20 | 79.20 | 78.70 | 78.70 | 75.79 | 128,000 |
| Nov 24, 2023 | 79.00 | 79.20 | 79.00 | 79.20 | 76.27 | 35,000 |
| Nov 23, 2023 | 79.00 | 79.10 | 78.80 | 78.80 | 75.88 | 91,000 |
| Nov 22, 2023 | 79.00 | 79.00 | 78.90 | 78.90 | 75.98 | 69,000 |
| Nov 21, 2023 | 79.00 | 79.20 | 78.90 | 79.00 | 76.07 | 85,000 |
| Nov 20, 2023 | 78.90 | 79.10 | 78.90 | 79.00 | 76.07 | 35,000 |
| Nov 17, 2023 | 79.10 | 79.20 | 78.90 | 78.90 | 75.98 | 172,000 |
| Nov 16, 2023 | 79.00 | 79.10 | 78.80 | 79.10 | 76.17 | 51,000 |
| Nov 15, 2023 | 78.40 | 79.30 | 78.10 | 78.70 | 75.79 | 119,000 |
Related Tickers
1580.TWO Sinmag Equipment Corporation
147.50
+0.68%
4580.TWO Value Valves Co., Ltd.
95.40
-0.21%
3402.TWO Wholetech System Hitech Limited
101.50
+0.50%
8383.TWO Chen Full International Co., Ltd.
42.55
-1.73%
4532.TW Rechi Precision Co., Ltd.
26.50
+1.92%
2233.TW TURVO International Co., Ltd.
157.00
-1.88%
6727.TWO Asia Metal Industries, Inc.
81.80
+0.12%
6613.TWO Nova Technology Corporation
194.00
+1.57%
4513.TWO Falcon Machine Tools Co., Ltd.
37.15
+2.34%
6829.TWO ChenFull Precision Co., Ltd.
119.50
+1.70%