Taiwan - Delayed Quote TWD
Global PMX Co., Ltd. (4551.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 18, 2024 | 132.50 | 132.50 | 121.50 | 122.50 | 122.50 | 671,039 |
| Nov 15, 2024 | 124.00 | 133.50 | 124.00 | 131.50 | 131.50 | 1,041,011 |
| Nov 14, 2024 | 131.00 | 131.00 | 123.50 | 123.50 | 123.50 | 470,025 |
| Nov 13, 2024 | 138.50 | 138.50 | 128.50 | 129.00 | 129.00 | 1,294,318 |
| Nov 12, 2024 | 127.50 | 140.00 | 126.50 | 137.00 | 137.00 | 2,140,072 |
| Nov 11, 2024 | 123.00 | 127.50 | 120.50 | 127.50 | 127.50 | 549,000 |
| Nov 8, 2024 | 131.00 | 131.50 | 122.00 | 122.50 | 122.50 | 545,199 |
| Nov 7, 2024 | 130.50 | 133.00 | 129.50 | 131.50 | 131.50 | 198,001 |
| Nov 6, 2024 | 129.50 | 131.50 | 128.50 | 131.50 | 131.50 | 95,100 |
| Nov 5, 2024 | 129.50 | 130.50 | 128.50 | 129.50 | 129.50 | 74,000 |
| Nov 4, 2024 | 130.50 | 132.50 | 128.50 | 129.50 | 129.50 | 124,000 |
| Nov 1, 2024 | 130.50 | 133.00 | 129.50 | 131.50 | 131.50 | 137,001 |
| Oct 31, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Oct 30, 2024 | 131.00 | 131.00 | 128.00 | 130.50 | 130.50 | 236,000 |
| Oct 29, 2024 | 134.50 | 134.50 | 129.50 | 131.00 | 131.00 | 215,162 |
| Oct 28, 2024 | 135.50 | 137.50 | 134.50 | 134.50 | 134.50 | 159,000 |
| Oct 25, 2024 | 138.50 | 141.00 | 133.00 | 133.50 | 133.50 | 309,115 |
| Oct 24, 2024 | 134.00 | 140.50 | 134.00 | 136.50 | 136.50 | 411,000 |
| Oct 23, 2024 | 136.00 | 136.00 | 133.00 | 133.50 | 133.50 | 139,195 |
| Oct 22, 2024 | 136.00 | 136.50 | 134.00 | 135.50 | 135.50 | 115,034 |
| Oct 21, 2024 | 139.00 | 139.50 | 134.00 | 134.50 | 134.50 | 312,221 |
| Oct 18, 2024 | 140.00 | 141.00 | 137.50 | 138.50 | 138.50 | 552,300 |
| Oct 17, 2024 | 138.50 | 139.00 | 136.50 | 138.00 | 138.00 | 225,008 |
| Oct 16, 2024 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 437,015 |
| Oct 15, 2024 | 141.00 | 142.00 | 137.00 | 139.50 | 139.50 | 819,323 |
| Oct 14, 2024 | 137.50 | 138.50 | 134.50 | 137.00 | 137.00 | 457,050 |
| Oct 11, 2024 | 145.00 | 145.00 | 137.00 | 138.00 | 138.00 | 821,401 |
| Oct 9, 2024 | 133.50 | 143.50 | 133.50 | 142.00 | 142.00 | 2,995,424 |
| Oct 8, 2024 | 125.00 | 133.00 | 125.00 | 132.00 | 132.00 | 1,500,054 |
| Oct 7, 2024 | 125.00 | 125.00 | 121.50 | 122.00 | 122.00 | 306,451 |
| Oct 4, 2024 | 125.00 | 125.50 | 120.50 | 123.00 | 123.00 | 336,000 |
| Oct 1, 2024 | 131.00 | 131.00 | 125.00 | 125.50 | 125.50 | 416,070 |
| Sep 30, 2024 | 130.00 | 132.50 | 128.00 | 131.00 | 131.00 | 320,008 |
| Sep 27, 2024 | 129.00 | 131.00 | 127.50 | 129.50 | 129.50 | 459,000 |
| Sep 26, 2024 | 133.00 | 133.50 | 128.50 | 129.00 | 129.00 | 532,322 |
| Sep 25, 2024 | 139.50 | 140.00 | 132.00 | 132.00 | 132.00 | 889,062 |
| Sep 24, 2024 | 132.50 | 143.00 | 132.50 | 137.50 | 137.50 | 2,058,005 |
| Sep 23, 2024 | 134.00 | 134.50 | 129.50 | 132.00 | 132.00 | 521,000 |
| Sep 20, 2024 | 134.50 | 135.50 | 132.50 | 132.50 | 132.50 | 452,000 |
| Sep 19, 2024 | 133.00 | 134.00 | 130.50 | 134.00 | 134.00 | 287,083 |
| Sep 18, 2024 | 133.00 | 135.50 | 130.00 | 131.00 | 131.00 | 473,001 |
| Sep 16, 2024 | 135.00 | 138.00 | 132.50 | 132.50 | 132.50 | 634,084 |
| Sep 13, 2024 | 143.50 | 144.00 | 136.00 | 136.00 | 136.00 | 1,563,179 |
| Sep 12, 2024 | 138.00 | 143.00 | 135.00 | 143.00 | 143.00 | 2,143,202 |
| Sep 11, 2024 | 133.00 | 136.00 | 131.00 | 135.50 | 135.50 | 2,034,120 |
| Sep 10, 2024 | 124.00 | 133.50 | 123.50 | 131.00 | 131.00 | 1,621,126 |
| Sep 9, 2024 | 121.50 | 124.50 | 120.00 | 123.50 | 123.50 | 299,077 |
| Sep 6, 2024 | 129.00 | 132.00 | 124.00 | 125.00 | 125.00 | 1,965,400 |
| Sep 5, 2024 | 117.50 | 127.50 | 117.50 | 127.50 | 127.50 | 977,005 |
| Sep 4, 2024 | 115.50 | 121.50 | 115.00 | 116.00 | 116.00 | 507,163 |
| Sep 3, 2024 | 125.00 | 128.00 | 122.00 | 124.50 | 124.50 | 418,000 |
| Sep 2, 2024 | 126.00 | 128.50 | 122.00 | 126.00 | 126.00 | 756,034 |
| Aug 30, 2024 | 118.00 | 126.00 | 118.00 | 125.00 | 125.00 | 988,250 |
| Aug 29, 2024 | 118.50 | 118.50 | 115.00 | 117.50 | 117.50 | 106,020 |
| Aug 28, 2024 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | 70,050 |
| Aug 27, 2024 | 118.00 | 119.50 | 117.00 | 118.50 | 118.50 | 122,007 |
| Aug 26, 2024 | 120.50 | 121.50 | 117.50 | 119.00 | 119.00 | 147,001 |
| Aug 23, 2024 | 120.00 | 121.50 | 119.00 | 121.00 | 121.00 | 170,210 |
| Aug 22, 2024 | 123.50 | 124.00 | 120.00 | 120.00 | 120.00 | 248,172 |
| Aug 21, 2024 | 118.00 | 124.00 | 117.00 | 121.00 | 121.00 | 530,125 |
| Aug 20, 2024 | 121.50 | 122.00 | 118.00 | 119.00 | 119.00 | 178,100 |
| Aug 19, 2024 | 124.00 | 124.50 | 119.50 | 121.00 | 121.00 | 637,015 |
| Aug 16, 2024 | 119.50 | 123.50 | 116.50 | 121.50 | 121.50 | 802,392 |
| Aug 15, 2024 | 118.50 | 119.00 | 115.00 | 118.50 | 118.50 | 1,052,291 |
| Aug 14, 2024 | 111.00 | 119.50 | 110.50 | 116.00 | 116.00 | 2,041,352 |
| Aug 13, 2024 | 107.50 | 111.00 | 106.50 | 111.00 | 111.00 | 1,241,000 |
| Aug 12, 2024 | 100.00 | 101.50 | 99.70 | 101.00 | 101.00 | 116,102 |
| Aug 9, 2024 | 100.00 | 102.00 | 98.80 | 99.30 | 99.30 | 245,001 |
| Aug 8, 2024 | 98.00 | 100.50 | 97.50 | 100.00 | 100.00 | 388,020 |
| Aug 7, 2024 | 94.70 | 99.90 | 94.00 | 97.80 | 97.80 | 497,297 |
| Aug 6, 2024 | 89.50 | 94.90 | 88.40 | 94.70 | 94.70 | 616,112 |
| Aug 5, 2024 | 92.00 | 92.00 | 84.50 | 86.40 | 86.40 | 457,055 |
| Aug 2, 2024 | 92.20 | 95.30 | 92.10 | 92.70 | 92.70 | 173,000 |
| Aug 1, 2024 | 92.00 | 94.70 | 92.00 | 94.30 | 94.30 | 212,030 |
| Jul 31, 2024 | 92.00 | 92.00 | 90.10 | 91.30 | 91.30 | 95,000 |
| Jul 30, 2024 | 88.10 | 92.10 | 88.10 | 92.00 | 92.00 | 259,009 |
| Jul 29, 2024 | 89.60 | 89.80 | 87.20 | 88.00 | 88.00 | 340,296 |
| Jul 26, 2024 | 2.50 Dividend | |||||
| Jul 26, 2024 | 89.80 | 91.40 | 88.50 | 89.10 | 89.10 | 502,250 |
| Jul 23, 2024 | 95.50 | 95.80 | 90.50 | 91.50 | 89.00 | 1,597,028 |
| Jul 22, 2024 | 100.00 | 100.00 | 95.40 | 95.50 | 92.89 | 785,514 |
| Jul 19, 2024 | 100.50 | 101.00 | 99.20 | 100.50 | 97.75 | 243,011 |
| Jul 18, 2024 | 103.00 | 103.00 | 100.50 | 101.50 | 98.73 | 144,000 |
| Jul 17, 2024 | 104.50 | 105.00 | 103.00 | 103.00 | 100.19 | 198,219 |
| Jul 16, 2024 | 105.50 | 106.00 | 104.50 | 105.00 | 102.13 | 105,000 |
| Jul 15, 2024 | 106.00 | 107.50 | 105.00 | 105.50 | 102.62 | 79,050 |
| Jul 12, 2024 | 106.50 | 108.00 | 106.00 | 106.00 | 103.10 | 109,006 |
| Jul 11, 2024 | 107.00 | 107.00 | 106.00 | 106.50 | 103.59 | 88,057 |
| Jul 10, 2024 | 104.50 | 106.00 | 104.00 | 106.00 | 103.10 | 55,000 |
| Jul 9, 2024 | 106.00 | 106.00 | 103.50 | 105.00 | 102.13 | 118,000 |
| Jul 8, 2024 | 110.00 | 110.00 | 105.50 | 105.50 | 102.62 | 230,207 |
| Jul 5, 2024 | 110.50 | 111.50 | 109.00 | 110.00 | 106.99 | 139,009 |
| Jul 4, 2024 | 110.50 | 112.00 | 110.50 | 111.50 | 108.45 | 96,000 |
| Jul 3, 2024 | 113.50 | 113.50 | 110.50 | 110.50 | 107.48 | 70,100 |
| Jul 2, 2024 | 113.50 | 113.50 | 111.00 | 111.50 | 108.45 | 49,100 |
| Jul 1, 2024 | 112.00 | 113.50 | 110.50 | 113.50 | 110.40 | 150,096 |
| Jun 28, 2024 | 112.50 | 113.00 | 111.00 | 111.00 | 107.97 | 48,004 |
| Jun 27, 2024 | 111.00 | 112.00 | 111.00 | 111.50 | 108.45 | 31,004 |
| Jun 26, 2024 | 113.00 | 113.50 | 111.50 | 111.50 | 108.45 | 78,031 |
| Jun 25, 2024 | 113.50 | 113.50 | 110.00 | 112.50 | 109.43 | 69,000 |
| Jun 24, 2024 | 113.00 | 113.50 | 112.00 | 112.00 | 108.94 | 56,000 |
| Jun 21, 2024 | 114.00 | 114.50 | 112.50 | 114.00 | 110.89 | 90,216 |
| Jun 20, 2024 | 112.50 | 114.00 | 112.50 | 113.00 | 109.91 | 45,037 |
| Jun 19, 2024 | 114.50 | 114.50 | 112.50 | 112.50 | 109.43 | 79,000 |
| Jun 18, 2024 | 117.00 | 117.00 | 113.00 | 114.50 | 111.37 | 171,770 |
| Jun 17, 2024 | 112.00 | 115.50 | 112.00 | 115.00 | 111.86 | 256,000 |
| Jun 14, 2024 | 113.50 | 113.50 | 111.00 | 111.50 | 108.45 | 153,300 |
| Jun 13, 2024 | 114.50 | 115.00 | 113.50 | 114.50 | 111.37 | 177,000 |
| Jun 12, 2024 | 115.00 | 115.00 | 112.00 | 113.00 | 109.91 | 104,005 |
| Jun 11, 2024 | 110.50 | 115.00 | 110.50 | 114.50 | 111.37 | 326,012 |
| Jun 7, 2024 | 113.50 | 113.50 | 110.00 | 110.00 | 106.99 | 140,000 |
| Jun 6, 2024 | 112.00 | 114.50 | 110.50 | 113.50 | 110.40 | 222,015 |
| Jun 5, 2024 | 113.00 | 113.00 | 109.50 | 110.00 | 106.99 | 195,000 |
| Jun 4, 2024 | 115.00 | 115.50 | 112.00 | 112.50 | 109.43 | 126,000 |
| Jun 3, 2024 | 116.50 | 117.00 | 113.50 | 115.00 | 111.86 | 208,000 |
| May 31, 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 111.86 | 258,710 |
| May 30, 2024 | 112.00 | 114.50 | 111.50 | 113.00 | 109.91 | 129,010 |
| May 29, 2024 | 113.50 | 114.00 | 112.00 | 113.00 | 109.91 | 119,000 |
| May 28, 2024 | 115.00 | 115.00 | 112.50 | 113.50 | 110.40 | 144,040 |
| May 27, 2024 | 114.50 | 114.50 | 113.00 | 114.00 | 110.89 | 245,001 |
| May 24, 2024 | 113.00 | 115.00 | 111.00 | 114.00 | 110.89 | 334,023 |
| May 23, 2024 | 110.50 | 115.50 | 108.50 | 114.00 | 110.89 | 749,250 |
| May 22, 2024 | 106.50 | 114.50 | 106.50 | 112.50 | 109.43 | 1,068,431 |
| May 21, 2024 | 103.50 | 105.50 | 102.50 | 105.50 | 102.62 | 274,100 |
| May 20, 2024 | 103.00 | 104.00 | 102.00 | 103.50 | 100.67 | 143,007 |
| May 17, 2024 | 101.50 | 102.50 | 101.50 | 102.50 | 99.70 | 75,091 |
| May 16, 2024 | 101.50 | 102.00 | 100.50 | 101.50 | 98.73 | 128,020 |
| May 15, 2024 | 100.50 | 101.50 | 99.60 | 101.50 | 98.73 | 134,100 |
| May 14, 2024 | 100.00 | 100.50 | 98.90 | 99.10 | 96.39 | 436,000 |
| May 13, 2024 | 102.00 | 102.00 | 99.40 | 100.00 | 97.27 | 292,159 |
| May 10, 2024 | 102.00 | 104.00 | 102.00 | 103.00 | 100.19 | 127,500 |
| May 9, 2024 | 102.00 | 102.50 | 101.00 | 101.00 | 98.24 | 70,000 |
| May 8, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 99.21 | 154,000 |
| May 7, 2024 | 98.90 | 100.00 | 98.50 | 99.50 | 96.78 | 124,000 |
| May 6, 2024 | 99.20 | 99.70 | 98.50 | 98.90 | 96.20 | 119,200 |
| May 3, 2024 | 100.00 | 100.50 | 99.10 | 99.20 | 96.49 | 79,000 |
| May 2, 2024 | 101.00 | 101.50 | 99.80 | 100.00 | 97.27 | 74,000 |
| Apr 30, 2024 | 99.50 | 103.00 | 99.40 | 101.50 | 98.73 | 429,024 |
| Apr 29, 2024 | 95.90 | 98.00 | 95.90 | 98.00 | 95.32 | 121,012 |
| Apr 26, 2024 | 97.10 | 97.60 | 96.80 | 96.80 | 94.16 | 32,000 |
| Apr 25, 2024 | 97.00 | 97.60 | 96.50 | 96.90 | 94.25 | 79,162 |
| Apr 24, 2024 | 97.10 | 98.00 | 96.80 | 97.50 | 94.84 | 100,012 |
| Apr 23, 2024 | 96.00 | 96.20 | 95.30 | 96.10 | 93.47 | 55,090 |
| Apr 22, 2024 | 95.70 | 96.80 | 95.30 | 95.30 | 92.70 | 164,201 |
| Apr 19, 2024 | 99.50 | 99.50 | 95.00 | 96.10 | 93.47 | 404,190 |
| Apr 18, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 97.27 | 124,090 |
| Apr 17, 2024 | 100.00 | 101.00 | 99.60 | 100.50 | 97.75 | 119,090 |
| Apr 16, 2024 | 103.00 | 103.50 | 99.40 | 100.00 | 97.27 | 323,150 |
| Apr 15, 2024 | 105.00 | 105.00 | 102.50 | 104.00 | 101.16 | 200,000 |
| Apr 12, 2024 | 105.50 | 105.50 | 103.50 | 103.50 | 100.67 | 161,081 |
| Apr 11, 2024 | 106.00 | 108.00 | 106.00 | 106.00 | 103.10 | 96,039 |
| Apr 10, 2024 | 106.50 | 107.50 | 106.00 | 107.00 | 104.08 | 183,020 |
| Apr 9, 2024 | 107.00 | 108.00 | 106.00 | 106.50 | 103.59 | 89,779 |
| Apr 8, 2024 | 107.50 | 107.50 | 105.50 | 106.50 | 103.59 | 168,000 |
| Apr 3, 2024 | 107.00 | 108.00 | 107.00 | 107.50 | 104.56 | 63,000 |
| Apr 2, 2024 | 109.50 | 109.50 | 107.00 | 107.50 | 104.56 | 119,005 |
| Apr 1, 2024 | 107.00 | 109.50 | 107.00 | 109.50 | 106.51 | 201,088 |
| Mar 29, 2024 | 107.00 | 107.00 | 105.50 | 105.50 | 102.62 | 71,000 |
| Mar 28, 2024 | 107.00 | 109.00 | 106.00 | 107.00 | 104.08 | 198,000 |
| Mar 27, 2024 | 104.50 | 107.50 | 104.50 | 107.50 | 104.56 | 146,006 |
| Mar 26, 2024 | 105.00 | 105.50 | 104.00 | 104.50 | 101.64 | 167,000 |
| Mar 25, 2024 | 106.50 | 107.50 | 105.50 | 106.00 | 103.10 | 104,019 |
| Mar 22, 2024 | 107.50 | 108.00 | 106.00 | 107.00 | 104.08 | 257,000 |
| Mar 21, 2024 | 102.00 | 106.50 | 102.00 | 106.50 | 103.59 | 526,300 |
| Mar 20, 2024 | 103.00 | 103.50 | 101.50 | 101.50 | 98.73 | 322,136 |
| Mar 19, 2024 | 102.50 | 105.00 | 102.50 | 103.50 | 100.67 | 183,010 |
| Mar 18, 2024 | 103.00 | 103.50 | 102.50 | 103.00 | 100.19 | 73,045 |
| Mar 15, 2024 | 105.00 | 105.00 | 103.00 | 103.50 | 100.67 | 58,054 |
| Mar 14, 2024 | 104.00 | 104.50 | 101.00 | 104.50 | 101.64 | 182,175 |
| Mar 13, 2024 | 106.50 | 106.50 | 103.00 | 103.50 | 100.67 | 509,000 |
| Mar 12, 2024 | 107.00 | 107.50 | 106.50 | 107.00 | 104.08 | 182,050 |
| Mar 11, 2024 | 107.00 | 109.00 | 107.00 | 107.50 | 104.56 | 158,050 |
| Mar 8, 2024 | 109.50 | 110.50 | 107.00 | 107.50 | 104.56 | 224,030 |
| Mar 7, 2024 | 109.50 | 110.00 | 108.00 | 110.00 | 106.99 | 239,026 |
| Mar 6, 2024 | 111.50 | 112.00 | 109.50 | 109.50 | 106.51 | 265,212 |
| Mar 5, 2024 | 113.00 | 113.50 | 112.00 | 112.50 | 109.43 | 167,150 |
| Mar 4, 2024 | 113.50 | 114.50 | 112.00 | 113.50 | 110.40 | 244,000 |
| Mar 1, 2024 | 114.00 | 114.50 | 112.00 | 113.00 | 109.91 | 276,182 |
| Feb 29, 2024 | 113.50 | 115.00 | 113.50 | 114.50 | 111.37 | 107,000 |
| Feb 27, 2024 | 114.50 | 115.00 | 113.00 | 113.00 | 109.91 | 107,000 |
| Feb 26, 2024 | 113.00 | 115.00 | 112.50 | 114.50 | 111.37 | 257,100 |
| Feb 23, 2024 | 114.00 | 114.00 | 112.50 | 112.50 | 109.43 | 125,017 |
| Feb 22, 2024 | 115.00 | 115.00 | 112.50 | 114.00 | 110.89 | 214,012 |
| Feb 21, 2024 | 114.50 | 116.00 | 113.50 | 114.00 | 110.89 | 372,000 |
| Feb 20, 2024 | 115.50 | 117.50 | 113.00 | 114.00 | 110.89 | 586,005 |
| Feb 19, 2024 | 111.00 | 115.50 | 111.00 | 115.50 | 112.34 | 657,278 |
| Feb 16, 2024 | 110.50 | 112.00 | 109.50 | 111.00 | 107.97 | 465,069 |
| Feb 15, 2024 | 108.00 | 111.00 | 108.00 | 110.00 | 106.99 | 499,039 |
| Feb 5, 2024 | 108.00 | 108.00 | 105.50 | 106.00 | 103.10 | 230,120 |
| Feb 2, 2024 | 107.00 | 108.50 | 106.00 | 107.50 | 104.56 | 269,438 |
| Feb 1, 2024 | 105.00 | 107.00 | 105.00 | 106.50 | 103.59 | 199,050 |
| Jan 31, 2024 | 105.50 | 106.50 | 105.00 | 105.50 | 102.62 | 82,060 |
| Jan 30, 2024 | 106.50 | 107.00 | 105.00 | 105.50 | 102.62 | 212,050 |
| Jan 29, 2024 | 106.50 | 107.50 | 105.50 | 106.00 | 103.10 | 170,172 |
| Jan 26, 2024 | 106.00 | 108.00 | 105.50 | 106.00 | 103.10 | 281,009 |
| Jan 25, 2024 | 107.00 | 107.00 | 105.50 | 106.00 | 103.10 | 218,011 |
| Jan 24, 2024 | 106.50 | 107.00 | 105.00 | 106.50 | 103.59 | 199,333 |
| Jan 23, 2024 | 107.50 | 108.00 | 105.50 | 107.00 | 104.08 | 293,119 |
| Jan 22, 2024 | 108.00 | 108.50 | 106.50 | 106.50 | 103.59 | 344,137 |
| Jan 19, 2024 | 109.00 | 109.50 | 108.00 | 108.00 | 105.05 | 235,202 |
| Jan 18, 2024 | 110.50 | 111.00 | 108.50 | 109.00 | 106.02 | 197,010 |
| Jan 17, 2024 | 113.00 | 113.00 | 110.00 | 110.50 | 107.48 | 580,000 |
| Jan 16, 2024 | 116.50 | 116.50 | 111.00 | 113.50 | 110.40 | 581,000 |
| Jan 15, 2024 | 117.50 | 118.00 | 116.50 | 116.50 | 113.32 | 101,119 |
| Jan 12, 2024 | 119.50 | 119.50 | 117.50 | 117.50 | 114.29 | 84,267 |
| Jan 11, 2024 | 119.00 | 120.00 | 118.00 | 119.50 | 116.23 | 253,508 |
| Jan 10, 2024 | 119.50 | 121.00 | 118.50 | 118.50 | 115.26 | 149,077 |
| Jan 9, 2024 | 123.00 | 123.00 | 120.00 | 120.50 | 117.21 | 321,000 |
| Jan 8, 2024 | 125.00 | 125.50 | 123.50 | 124.00 | 120.61 | 141,008 |
| Jan 5, 2024 | 126.00 | 126.50 | 125.00 | 125.50 | 122.07 | 42,160 |
| Jan 4, 2024 | 129.50 | 129.50 | 126.00 | 126.00 | 122.56 | 84,040 |
| Jan 3, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 124.50 | 60,000 |
| Jan 2, 2024 | 129.50 | 131.00 | 128.00 | 130.00 | 126.45 | 98,015 |
| Dec 29, 2023 | 129.00 | 129.50 | 128.50 | 128.50 | 124.99 | 37,000 |
| Dec 28, 2023 | 130.00 | 131.00 | 128.50 | 129.00 | 125.48 | 51,005 |
| Dec 27, 2023 | 129.50 | 132.00 | 128.00 | 131.00 | 127.42 | 136,050 |
| Dec 26, 2023 | 129.00 | 129.50 | 128.00 | 129.00 | 125.48 | 64,010 |
| Dec 25, 2023 | 126.50 | 129.00 | 126.50 | 128.50 | 124.99 | 82,015 |
| Dec 22, 2023 | 128.50 | 128.50 | 126.00 | 127.00 | 123.53 | 113,000 |
| Dec 21, 2023 | 129.50 | 130.00 | 128.00 | 128.00 | 124.50 | 84,000 |
| Dec 20, 2023 | 129.50 | 130.50 | 129.00 | 129.50 | 125.96 | 86,000 |
| Dec 19, 2023 | 129.50 | 131.50 | 129.00 | 129.50 | 125.96 | 62,015 |
| Dec 18, 2023 | 131.00 | 131.50 | 130.00 | 130.50 | 126.93 | 58,000 |
| Dec 15, 2023 | 131.00 | 132.00 | 130.00 | 131.00 | 127.42 | 102,007 |
| Dec 14, 2023 | 133.00 | 133.00 | 130.50 | 131.00 | 127.42 | 81,052 |
| Dec 13, 2023 | 130.50 | 132.00 | 129.50 | 131.00 | 127.42 | 110,000 |
| Dec 12, 2023 | 134.50 | 134.50 | 130.50 | 130.50 | 126.93 | 103,023 |
| Dec 11, 2023 | 134.00 | 134.00 | 132.00 | 133.00 | 129.37 | 46,000 |
| Dec 8, 2023 | 137.00 | 137.00 | 134.50 | 134.50 | 130.83 | 41,118 |
| Dec 7, 2023 | 136.50 | 137.00 | 135.50 | 135.50 | 131.80 | 50,000 |
| Dec 6, 2023 | 138.00 | 138.00 | 135.50 | 136.00 | 132.28 | 186,050 |
| Dec 5, 2023 | 136.00 | 137.50 | 133.00 | 137.50 | 133.74 | 186,228 |
| Dec 4, 2023 | 134.50 | 138.00 | 134.00 | 134.50 | 130.83 | 109,122 |
| Dec 1, 2023 | 135.00 | 135.00 | 132.50 | 134.00 | 130.34 | 103,000 |
| Nov 30, 2023 | 136.50 | 136.50 | 133.50 | 135.00 | 131.31 | 84,000 |
| Nov 29, 2023 | 137.00 | 137.00 | 135.00 | 135.00 | 131.31 | 31,000 |
| Nov 28, 2023 | 136.50 | 137.00 | 135.50 | 137.00 | 133.26 | 58,010 |
| Nov 27, 2023 | 134.50 | 137.50 | 134.50 | 137.00 | 133.26 | 135,000 |
| Nov 24, 2023 | 136.00 | 136.00 | 134.00 | 134.00 | 130.34 | 56,005 |
| Nov 23, 2023 | 137.00 | 137.00 | 135.50 | 136.50 | 132.77 | 97,115 |
| Nov 22, 2023 | 135.00 | 137.00 | 134.50 | 136.50 | 132.77 | 200,000 |
| Nov 21, 2023 | 132.50 | 134.50 | 132.50 | 134.50 | 130.83 | 105,133 |
| Nov 20, 2023 | 132.00 | 133.00 | 131.50 | 132.50 | 128.88 | 83,000 |
Related Tickers
1587.TW Cryomax Cooling System Corp.
46.35
-1.80%
1319.TW Tong Yang Industry Co., Ltd.
111.00
-2.20%
3552.TWO Tung Thih Electronic Co., Ltd.
93.70
-5.07%
6279.TWO Hu Lane Associate Inc.
171.00
-0.87%
2231.TW Cub Elecparts Inc.
104.00
+0.97%
1524.TW Gordon Auto Body Parts Co., Ltd.
36.80
-2.39%
2497.TW E-Lead Electronic Co., Ltd.
67.50
-1.17%
2228.TW Iron Force Industrial Co., Ltd.
102.00
-2.86%
2105.TW Cheng Shin Rubber Ind. Co., Ltd.
53.90
+8.12%
5276.TWO Da Hui Limited
22.90
+2.46%