Taipei Exchange - Delayed Quote TWD
Koge Micro Tech Co., Ltd. (4568.TWO)
At close: 12:56 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 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | 7,439 |
| Nov 14, 2024 | 51.30 | 51.50 | 50.80 | 50.80 | 50.80 | 19,000 |
| Nov 13, 2024 | 52.20 | 52.50 | 52.20 | 52.40 | 52.40 | 14,000 |
| Nov 12, 2024 | 52.10 | 52.30 | 52.10 | 52.20 | 52.20 | 12,000 |
| Nov 11, 2024 | 52.60 | 52.70 | 52.10 | 52.10 | 52.10 | 13,000 |
| Nov 8, 2024 | 52.30 | 53.00 | 52.30 | 52.40 | 52.40 | 18,000 |
| Nov 7, 2024 | 52.10 | 52.40 | 52.10 | 52.30 | 52.30 | 8,000 |
| Nov 6, 2024 | 52.60 | 52.60 | 52.00 | 52.00 | 52.00 | 2,000 |
| Nov 5, 2024 | 52.10 | 52.20 | 51.50 | 51.60 | 51.60 | 15,000 |
| Nov 4, 2024 | 52.30 | 52.30 | 52.10 | 52.10 | 52.10 | 13,000 |
| Nov 1, 2024 | 52.60 | 52.70 | 52.00 | 52.30 | 52.30 | 10,000 |
| Oct 31, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Oct 30, 2024 | 52.70 | 52.70 | 52.50 | 52.60 | 52.60 | 5,000 |
| Oct 29, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 28, 2024 | 52.80 | 53.50 | 52.50 | 53.50 | 53.50 | 23,000 |
| Oct 25, 2024 | 53.30 | 53.50 | 53.30 | 53.50 | 53.50 | 6,000 |
| Oct 24, 2024 | 53.30 | 53.30 | 53.00 | 53.30 | 53.30 | 5,000 |
| Oct 23, 2024 | 52.90 | 53.30 | 52.60 | 53.30 | 53.30 | 12,000 |
| Oct 22, 2024 | 52.60 | 52.90 | 52.50 | 52.90 | 52.90 | 18,000 |
| Oct 21, 2024 | 52.90 | 52.90 | 52.40 | 52.70 | 52.70 | 10,000 |
| Oct 18, 2024 | 53.10 | 53.10 | 52.80 | 52.90 | 52.90 | 12,000 |
| Oct 17, 2024 | 53.00 | 53.30 | 53.00 | 53.10 | 53.10 | 11,000 |
| Oct 16, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Oct 15, 2024 | 53.10 | 53.30 | 53.00 | 53.00 | 53.00 | 12,000 |
| Oct 14, 2024 | 52.30 | 52.90 | 52.10 | 52.80 | 52.80 | 15,000 |
| Oct 11, 2024 | 53.20 | 53.30 | 53.20 | 53.20 | 53.20 | 5,000 |
| Oct 9, 2024 | 53.60 | 53.60 | 53.10 | 53.20 | 53.20 | 14,000 |
| Oct 8, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 2,000 |
| Oct 7, 2024 | 53.60 | 54.20 | 53.60 | 53.80 | 53.80 | 5,000 |
| Oct 4, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1,000 |
| Oct 1, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 2,000 |
| Sep 30, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 3,000 |
| Sep 27, 2024 | 54.00 | 54.50 | 53.70 | 54.30 | 54.30 | 16,000 |
| Sep 26, 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | 7,000 |
| Sep 25, 2024 | 54.10 | 54.20 | 54.00 | 54.10 | 54.10 | 14,000 |
| Sep 24, 2024 | 54.10 | 54.40 | 53.90 | 53.90 | 53.90 | 5,000 |
| Sep 23, 2024 | 54.30 | 54.30 | 53.80 | 54.00 | 54.00 | 10,000 |
| Sep 20, 2024 | 54.60 | 55.00 | 54.10 | 54.30 | 54.30 | 15,000 |
| Sep 19, 2024 | 54.80 | 54.90 | 53.50 | 54.60 | 54.60 | 9,000 |
| Sep 18, 2024 | 54.80 | 55.00 | 54.80 | 54.80 | 54.80 | 6,000 |
| Sep 16, 2024 | 54.70 | 54.80 | 54.70 | 54.80 | 54.80 | 6,000 |
| Sep 13, 2024 | 55.10 | 55.10 | 54.60 | 54.70 | 54.70 | 3,000 |
| Sep 12, 2024 | 55.20 | 55.50 | 55.00 | 55.00 | 55.00 | 10,000 |
| Sep 11, 2024 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 36,000 |
| Sep 10, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 13,000 |
| Sep 9, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1,000 |
| Sep 6, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5,000 |
| Sep 5, 2024 | 54.70 | 55.00 | 54.00 | 55.00 | 55.00 | 16,000 |
| Sep 4, 2024 | 55.10 | 55.60 | 54.50 | 55.10 | 55.10 | 49,000 |
| Sep 3, 2024 | 55.20 | 56.40 | 55.00 | 55.60 | 55.60 | 20,000 |
| Sep 2, 2024 | 54.60 | 55.00 | 54.60 | 54.90 | 54.90 | 7,000 |
| Aug 30, 2024 | 54.30 | 54.50 | 54.30 | 54.50 | 54.50 | 10,000 |
| Aug 29, 2024 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 2,000 |
| Aug 28, 2024 | 54.50 | 54.50 | 53.80 | 53.80 | 53.80 | 16,000 |
| Aug 27, 2024 | 53.30 | 54.40 | 53.30 | 54.00 | 54.00 | 4,000 |
| Aug 26, 2024 | 54.70 | 54.70 | 54.00 | 54.40 | 54.40 | 7,000 |
| Aug 23, 2024 | 54.40 | 54.40 | 53.80 | 54.00 | 54.00 | 6,000 |
| Aug 22, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1,000 |
| Aug 21, 2024 | 54.30 | 54.50 | 54.30 | 54.50 | 54.50 | 6,000 |
| Aug 20, 2024 | 54.30 | 54.50 | 54.30 | 54.30 | 54.30 | 4,000 |
| Aug 19, 2024 | 54.30 | 54.30 | 54.20 | 54.20 | 54.20 | 10,000 |
| Aug 16, 2024 | 53.80 | 54.30 | 53.40 | 54.30 | 54.30 | 12,000 |
| Aug 15, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1,000 |
| Aug 14, 2024 | 55.00 | 55.00 | 54.80 | 54.80 | 54.80 | 2,000 |
| Aug 13, 2024 | 55.70 | 55.80 | 54.00 | 54.00 | 54.00 | 7,000 |
| Aug 12, 2024 | 52.40 | 57.00 | 52.40 | 55.10 | 55.10 | 12,000 |
| Aug 9, 2024 | 52.00 | 53.20 | 52.00 | 52.30 | 52.30 | 19,000 |
| Aug 8, 2024 | 51.40 | 51.40 | 50.00 | 51.20 | 51.20 | 7,000 |
| Aug 7, 2024 | 50.00 | 51.50 | 49.80 | 51.40 | 51.40 | 15,000 |
| Aug 6, 2024 | 49.05 | 49.95 | 48.35 | 49.80 | 49.80 | 19,000 |
| Aug 5, 2024 | 53.10 | 53.20 | 48.85 | 49.00 | 49.00 | 61,000 |
| Aug 2, 2024 | 54.00 | 54.00 | 53.40 | 54.00 | 54.00 | 8,000 |
| Aug 1, 2024 | 54.90 | 55.00 | 53.70 | 54.40 | 54.40 | 27,000 |
| Jul 31, 2024 | 53.40 | 53.50 | 53.40 | 53.50 | 53.50 | 3,000 |
| Jul 30, 2024 | 53.00 | 54.00 | 53.00 | 53.30 | 53.30 | 10,000 |
| Jul 29, 2024 | 54.10 | 54.10 | 53.70 | 53.60 | 53.60 | 9,000 |
| Jul 26, 2024 | 54.00 | 54.80 | 53.40 | 53.60 | 53.60 | 32,000 |
| Jul 23, 2024 | 54.70 | 54.80 | 54.70 | 54.80 | 54.80 | 7,000 |
| Jul 22, 2024 | 54.40 | 55.00 | 53.60 | 53.90 | 53.90 | 59,000 |
| Jul 19, 2024 | 57.10 | 57.10 | 54.00 | 54.10 | 54.10 | 29,000 |
| Jul 18, 2024 | 57.90 | 57.90 | 57.20 | 57.20 | 57.20 | 5,000 |
| Jul 17, 2024 | 57.80 | 57.90 | 57.50 | 57.50 | 57.50 | 23,000 |
| Jul 16, 2024 | 58.00 | 58.00 | 57.50 | 61.20 | 61.20 | 10,000 |
| Jul 15, 2024 | 57.90 | 58.00 | 57.50 | 57.50 | 57.50 | 30,000 |
| Jul 12, 2024 | 57.20 | 58.00 | 57.20 | 61.50 | 61.50 | 37,000 |
| Jul 11, 2024 | 57.00 | 57.50 | 56.90 | 57.30 | 57.30 | 38,000 |
| Jul 10, 2024 | 57.40 | 57.50 | 56.90 | 56.90 | 56.90 | 23,000 |
| Jul 9, 2024 | 57.30 | 57.30 | 56.00 | 56.50 | 56.50 | 67,000 |
| Jul 8, 2024 | 58.30 | 59.50 | 57.60 | 58.50 | 58.50 | 84,000 |
| Jul 5, 2024 | 57.40 | 58.40 | 57.40 | 57.60 | 57.60 | 64,000 |
| Jul 4, 2024 | 57.50 | 57.50 | 56.70 | 56.90 | 56.90 | 35,000 |
| Jul 3, 2024 | 56.80 | 57.40 | 56.60 | 56.90 | 56.90 | 30,000 |
| Jul 2, 2024 | 57.00 | 57.00 | 56.80 | 56.80 | 56.80 | 29,000 |
| Jul 1, 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | 36,000 |
| Jun 28, 2024 | 57.60 | 57.80 | 57.40 | 57.50 | 57.50 | 25,000 |
| Jun 27, 2024 | 57.40 | 57.90 | 57.40 | 57.50 | 57.50 | 19,000 |
| Jun 26, 2024 | 57.10 | 57.60 | 56.80 | 57.60 | 57.60 | 59,000 |
| Jun 25, 2024 | 57.20 | 57.70 | 57.10 | 57.10 | 57.10 | 29,000 |
| Jun 24, 2024 | 58.50 | 58.50 | 57.20 | 57.20 | 57.20 | 39,000 |
| Jun 21, 2024 | 58.00 | 58.10 | 57.10 | 57.40 | 57.40 | 93,000 |
| Jun 20, 2024 | 58.40 | 59.00 | 57.90 | 58.00 | 58.00 | 94,000 |
| Jun 19, 2024 | 55.60 | 60.50 | 55.60 | 58.30 | 58.30 | 554,000 |
| Jun 18, 2024 | 55.20 | 55.50 | 54.90 | 55.00 | 55.00 | 30,000 |
| Jun 17, 2024 | 54.70 | 55.20 | 54.70 | 56.50 | 56.50 | 42,000 |
| Jun 14, 2024 | 55.00 | 55.00 | 54.70 | 54.80 | 54.80 | 18,000 |
| Jun 13, 2024 | 54.10 | 54.80 | 54.10 | 54.80 | 54.80 | 20,000 |
| Jun 12, 2024 | 55.40 | 55.40 | 54.50 | 54.00 | 54.00 | 29,000 |
| Jun 11, 2024 | 55.50 | 55.60 | 54.60 | 54.60 | 54.60 | 51,000 |
| Jun 7, 2024 | 54.00 | 54.90 | 54.00 | 54.70 | 54.70 | 76,000 |
| Jun 6, 2024 | 53.80 | 54.10 | 53.70 | 53.70 | 53.70 | 33,000 |
| Jun 5, 2024 | 54.20 | 54.30 | 53.60 | 53.70 | 53.70 | 33,000 |
| Jun 4, 2024 | 53.90 | 53.90 | 53.20 | 53.90 | 53.90 | 11,000 |
| Jun 3, 2024 | 54.50 | 54.50 | 53.80 | 53.90 | 53.90 | 51,000 |
| May 31, 2024 | 53.90 | 53.90 | 53.80 | 53.80 | 53.80 | 12,000 |
| May 30, 2024 | 54.50 | 54.80 | 53.80 | 53.80 | 53.80 | 29,000 |
| May 29, 2024 | 54.00 | 54.10 | 53.90 | 53.90 | 53.90 | 16,000 |
| May 28, 2024 | 54.00 | 55.00 | 54.00 | 54.60 | 54.60 | 24,000 |
| May 27, 2024 | 54.10 | 54.20 | 53.80 | 53.80 | 53.80 | 54,000 |
| May 24, 2024 | 54.00 | 54.20 | 54.00 | 54.00 | 54.00 | 17,000 |
| May 23, 2024 | 54.50 | 54.80 | 54.10 | 54.40 | 54.40 | 30,000 |
| May 22, 2024 | 54.10 | 54.60 | 54.00 | 54.30 | 54.30 | 40,000 |
| May 21, 2024 | 54.00 | 54.00 | 53.90 | 54.00 | 54.00 | 17,000 |
| May 20, 2024 | 53.90 | 54.20 | 53.80 | 53.80 | 53.80 | 21,000 |
| May 17, 2024 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | 5,000 |
| May 16, 2024 | 53.80 | 54.00 | 53.60 | 53.60 | 53.60 | 19,000 |
| May 15, 2024 | 53.20 | 53.80 | 53.20 | 53.60 | 53.60 | 26,000 |
| May 14, 2024 | 53.00 | 53.20 | 53.00 | 53.10 | 53.10 | 16,000 |
| May 13, 2024 | 53.30 | 53.40 | 53.00 | 53.50 | 53.50 | 15,000 |
| May 10, 2024 | 52.70 | 52.90 | 52.70 | 52.70 | 52.70 | 24,000 |
| May 9, 2024 | 53.60 | 53.60 | 52.70 | 52.70 | 52.70 | 14,000 |
| May 8, 2024 | 52.80 | 53.20 | 52.50 | 53.00 | 53.00 | 28,000 |
| May 7, 2024 | 53.50 | 53.50 | 53.20 | 53.40 | 53.40 | 17,000 |
| May 6, 2024 | 52.60 | 53.20 | 52.60 | 53.20 | 53.20 | 13,000 |
| May 3, 2024 | 53.70 | 53.70 | 52.60 | 52.60 | 52.60 | 25,000 |
| May 2, 2024 | 53.40 | 53.40 | 52.80 | 53.20 | 53.20 | 15,000 |
| Apr 30, 2024 | 53.20 | 53.90 | 53.00 | 53.40 | 53.40 | 32,000 |
| Apr 29, 2024 | 53.20 | 53.80 | 53.20 | 53.20 | 53.20 | 8,000 |
| Apr 26, 2024 | 52.80 | 54.00 | 52.80 | 54.00 | 54.00 | 11,000 |
| Apr 25, 2024 | 52.50 | 54.30 | 52.10 | 54.00 | 54.00 | 14,000 |
| Apr 24, 2024 | 52.70 | 52.70 | 52.60 | 52.70 | 52.70 | 5,000 |
| Apr 23, 2024 | 52.60 | 52.80 | 52.60 | 52.70 | 52.70 | 6,000 |
| Apr 22, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 7,000 |
| Apr 19, 2024 | 52.50 | 53.00 | 52.50 | 52.60 | 52.60 | 39,000 |
| Apr 18, 2024 | 2.50 Dividend | |||||
| Apr 18, 2024 | 53.00 | 54.40 | 53.00 | 53.40 | 53.40 | 21,000 |
| Apr 17, 2024 | 55.20 | 55.70 | 55.10 | 55.50 | 53.00 | 23,000 |
| Apr 16, 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 53.00 | 13,000 |
| Apr 15, 2024 | 56.20 | 56.20 | 56.00 | 56.00 | 53.48 | 17,000 |
| Apr 12, 2024 | 56.30 | 56.30 | 56.10 | 56.10 | 53.57 | 14,000 |
| Apr 11, 2024 | 56.50 | 56.50 | 56.10 | 56.30 | 53.76 | 14,000 |
| Apr 10, 2024 | 56.40 | 56.80 | 56.40 | 56.50 | 53.95 | 11,000 |
| Apr 9, 2024 | 56.40 | 56.40 | 55.90 | 56.40 | 53.86 | 37,000 |
| Apr 8, 2024 | 56.70 | 56.70 | 56.60 | 56.70 | 54.15 | 5,000 |
| Apr 3, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 54.05 | - |
| Apr 2, 2024 | 56.60 | 56.80 | 56.60 | 56.60 | 54.05 | 3,000 |
| Apr 1, 2024 | 56.20 | 56.60 | 56.10 | 56.60 | 54.05 | 6,000 |
| Mar 29, 2024 | 56.10 | 56.40 | 56.10 | 56.40 | 53.86 | 3,000 |
| Mar 28, 2024 | 56.20 | 56.20 | 56.10 | 56.10 | 53.57 | 6,000 |
| Mar 27, 2024 | 56.30 | 56.90 | 56.10 | 56.10 | 53.57 | 22,000 |
| Mar 26, 2024 | 57.00 | 57.00 | 56.70 | 56.70 | 54.15 | 12,000 |
| Mar 25, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 54.53 | - |
| Mar 22, 2024 | 56.90 | 57.40 | 56.90 | 57.10 | 54.53 | 13,000 |
| Mar 21, 2024 | 57.30 | 57.40 | 57.10 | 57.30 | 54.72 | 9,000 |
| Mar 20, 2024 | 57.00 | 57.20 | 56.60 | 57.20 | 54.62 | 11,000 |
| Mar 19, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 54.43 | 1,000 |
| Mar 18, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 53.95 | - |
| Mar 15, 2024 | 56.30 | 56.70 | 56.30 | 56.50 | 53.95 | 7,000 |
| Mar 14, 2024 | 56.50 | 56.50 | 56.00 | 56.30 | 53.76 | 20,000 |
| Mar 13, 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 53.95 | 35,000 |
| Mar 12, 2024 | 56.40 | 57.00 | 56.40 | 56.50 | 53.95 | 27,000 |
| Mar 11, 2024 | 56.80 | 56.90 | 56.20 | 56.40 | 53.86 | 48,000 |
| Mar 8, 2024 | 57.80 | 57.80 | 56.00 | 56.80 | 54.24 | 71,000 |
| Mar 7, 2024 | 57.50 | 57.50 | 57.20 | 57.30 | 54.72 | 16,000 |
| Mar 6, 2024 | 57.50 | 57.60 | 57.00 | 57.20 | 54.62 | 42,000 |
| Mar 5, 2024 | 57.20 | 57.50 | 57.20 | 57.50 | 54.91 | 12,000 |
| Mar 4, 2024 | 57.20 | 57.30 | 57.20 | 57.20 | 54.62 | 21,000 |
| Mar 1, 2024 | 57.20 | 57.20 | 57.10 | 56.80 | 54.24 | 18,000 |
| Feb 29, 2024 | 56.50 | 57.30 | 56.50 | 57.10 | 54.53 | 15,000 |
| Feb 27, 2024 | 56.70 | 56.70 | 56.50 | 56.60 | 54.05 | 8,000 |
| Feb 26, 2024 | 56.80 | 56.80 | 56.50 | 56.70 | 54.15 | 14,000 |
| Feb 23, 2024 | 55.90 | 56.50 | 55.90 | 56.50 | 53.95 | 4,000 |
| Feb 22, 2024 | 55.60 | 56.50 | 55.50 | 56.00 | 53.48 | 23,000 |
| Feb 21, 2024 | 55.60 | 55.60 | 55.50 | 55.60 | 53.10 | 11,000 |
| Feb 20, 2024 | 55.60 | 55.60 | 55.50 | 55.60 | 53.10 | 6,000 |
| Feb 19, 2024 | 56.00 | 56.00 | 55.60 | 55.60 | 53.10 | 6,000 |
| Feb 16, 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 53.48 | 6,000 |
| Feb 15, 2024 | 55.80 | 57.00 | 55.80 | 56.10 | 53.57 | 5,000 |
| Feb 5, 2024 | 55.60 | 56.20 | 55.50 | 56.20 | 53.67 | 4,000 |
| Feb 2, 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 53.00 | 6,000 |
| Feb 1, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 53.00 | 2,000 |
| Jan 31, 2024 | 55.10 | 56.00 | 55.10 | 55.50 | 53.00 | 9,000 |
| Jan 30, 2024 | 55.20 | 55.20 | 55.10 | 55.10 | 52.62 | 5,000 |
| Jan 29, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 52.71 | 1,000 |
| Jan 26, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 52.43 | 3,000 |
| Jan 25, 2024 | 55.00 | 55.00 | 54.80 | 54.80 | 52.33 | 4,000 |
| Jan 24, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.52 | 1,000 |
| Jan 23, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.52 | 3,000 |
| Jan 22, 2024 | 54.50 | 54.60 | 54.50 | 54.60 | 52.14 | 8,000 |
| Jan 19, 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 52.05 | 7,000 |
| Jan 18, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.52 | 4,000 |
| Jan 17, 2024 | 55.00 | 55.10 | 55.00 | 55.10 | 52.62 | 23,000 |
| Jan 16, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 52.24 | 2,000 |
| Jan 15, 2024 | 55.00 | 55.20 | 54.70 | 54.70 | 52.24 | 8,000 |
| Jan 12, 2024 | 55.10 | 55.20 | 55.10 | 55.20 | 52.71 | 6,000 |
| Jan 11, 2024 | 55.00 | 55.50 | 55.00 | 55.40 | 52.90 | 3,000 |
| Jan 10, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 52.14 | 7,000 |
| Jan 9, 2024 | 55.10 | 55.10 | 55.00 | 55.00 | 52.52 | 5,000 |
| Jan 8, 2024 | 55.40 | 55.40 | 55.00 | 55.00 | 52.52 | 5,000 |
| Jan 5, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 52.43 | 3,000 |
| Jan 4, 2024 | 55.00 | 55.10 | 55.00 | 55.00 | 52.52 | 4,000 |
| Jan 3, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.52 | 2,000 |
| Jan 2, 2024 | 55.00 | 55.80 | 55.00 | 55.60 | 53.10 | 11,000 |
| Dec 29, 2023 | 55.00 | 55.00 | 54.50 | 54.60 | 52.14 | 14,000 |
| Dec 28, 2023 | 55.40 | 55.50 | 54.50 | 55.00 | 52.52 | 17,000 |
| Dec 27, 2023 | 54.80 | 54.80 | 54.30 | 54.60 | 52.14 | 16,000 |
| Dec 26, 2023 | 55.50 | 55.50 | 55.00 | 55.00 | 52.52 | 5,000 |
| Dec 25, 2023 | 55.00 | 55.00 | 53.60 | 55.00 | 52.52 | 8,000 |
| Dec 22, 2023 | 55.40 | 55.40 | 55.00 | 55.00 | 52.52 | 4,000 |
| Dec 21, 2023 | 55.00 | 55.60 | 55.00 | 55.30 | 52.81 | 9,000 |
| Dec 20, 2023 | 54.20 | 54.20 | 54.20 | 54.20 | 51.76 | - |
| Dec 19, 2023 | 54.20 | 54.20 | 54.20 | 54.20 | 51.76 | - |
| Dec 18, 2023 | 54.30 | 54.30 | 54.20 | 54.20 | 51.76 | 5,000 |
| Dec 15, 2023 | 54.80 | 55.00 | 54.30 | 54.30 | 51.85 | 12,000 |
| Dec 14, 2023 | 55.60 | 55.60 | 54.80 | 54.80 | 52.33 | 2,000 |
| Dec 13, 2023 | 55.10 | 55.10 | 55.00 | 55.00 | 52.52 | 10,000 |
| Dec 12, 2023 | 55.20 | 55.70 | 55.10 | 55.70 | 53.19 | 4,000 |
| Dec 11, 2023 | 55.50 | 56.30 | 55.10 | 55.60 | 53.10 | 15,000 |
| Dec 8, 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 53.38 | 1,000 |
| Dec 7, 2023 | 55.10 | 56.70 | 55.10 | 56.40 | 53.86 | 6,000 |
| Dec 6, 2023 | 55.40 | 55.50 | 55.00 | 55.00 | 52.52 | 3,000 |
| Dec 5, 2023 | 55.50 | 57.00 | 55.20 | 55.20 | 52.71 | 5,000 |
| Dec 4, 2023 | 54.70 | 55.50 | 54.70 | 55.00 | 52.52 | 9,000 |
| Dec 1, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 52.52 | 1,000 |
| Nov 30, 2023 | 54.70 | 55.00 | 54.50 | 55.00 | 52.52 | 6,000 |
| Nov 29, 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 52.33 | 1,000 |
| Nov 28, 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 52.33 | 2,000 |
| Nov 27, 2023 | 55.10 | 55.20 | 55.00 | 55.00 | 52.52 | 9,000 |
| Nov 24, 2023 | 55.00 | 55.10 | 54.90 | 54.90 | 52.43 | 5,000 |
| Nov 23, 2023 | 54.20 | 54.90 | 54.20 | 54.90 | 52.43 | 3,000 |
| Nov 22, 2023 | 54.50 | 55.10 | 54.20 | 54.60 | 52.14 | 5,000 |
| Nov 21, 2023 | 53.50 | 54.50 | 53.50 | 54.50 | 52.05 | 7,000 |
| Nov 20, 2023 | 53.20 | 53.60 | 53.20 | 53.40 | 50.99 | 10,000 |
| Nov 17, 2023 | 52.80 | 53.20 | 52.80 | 53.20 | 50.80 | 2,000 |
| Nov 16, 2023 | 53.20 | 53.20 | 53.10 | 53.20 | 50.80 | 5,000 |
| Nov 15, 2023 | 53.00 | 53.20 | 53.00 | 53.20 | 50.80 | 4,000 |
Related Tickers
4584.TWO Jufan Industrial Co., Ltd.
62.60
-2.19%
4580.TWO Value Valves Co., Ltd.
95.40
-0.21%
6843.TWO JDV Control Valves Co., Ltd.
50.40
-0.98%
1583.TW Goodway Machine Corp.
58.10
+0.35%
1580.TWO Sinmag Equipment Corporation
147.50
+0.68%
6654.TWO Tian Zheng International Precision Machinery Co., Ltd.
44.25
-1.45%
3284.TWO Top High Image Corp.
32.35
-0.31%
2250.TW IKKA Holdings (Cayman) Limited
93.10
-2.41%
1530.TW Awea mechantronic co.,ltd
30.90
+0.65%
8092.TWO Chien Wei Precise Technology Co., Ltd.
22.60
+2.03%