Taiwan - Delayed Quote TWD
Drewloong Precision, Inc. (4572.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 15, 2024 | 151.50 | 153.00 | 151.50 | 151.50 | 151.50 | 25,628 |
| Nov 14, 2024 | 154.00 | 154.00 | 151.00 | 151.50 | 151.50 | 89,420 |
| Nov 13, 2024 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | 45,000 |
| Nov 12, 2024 | 158.00 | 158.00 | 153.00 | 153.50 | 153.50 | 91,128 |
| Nov 11, 2024 | 152.50 | 159.50 | 152.00 | 157.50 | 157.50 | 269,289 |
| Nov 8, 2024 | 153.00 | 153.00 | 150.50 | 150.50 | 150.50 | 62,535 |
| Nov 7, 2024 | 150.50 | 154.00 | 150.50 | 152.50 | 152.50 | 116,089 |
| Nov 6, 2024 | 149.50 | 152.00 | 149.50 | 150.00 | 150.00 | 91,089 |
| Nov 5, 2024 | 149.00 | 149.00 | 148.00 | 148.50 | 148.50 | 54,000 |
| Nov 4, 2024 | 148.50 | 150.00 | 148.00 | 149.00 | 149.00 | 70,001 |
| Nov 1, 2024 | 148.50 | 148.50 | 147.50 | 148.50 | 148.50 | 64,321 |
| Oct 31, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| Oct 30, 2024 | 148.50 | 149.50 | 148.50 | 148.50 | 148.50 | 71,022 |
| Oct 29, 2024 | 150.00 | 150.00 | 148.00 | 148.50 | 148.50 | 81,000 |
| Oct 28, 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 49,296 |
| Oct 25, 2024 | 150.50 | 151.00 | 149.50 | 150.50 | 150.50 | 71,001 |
| Oct 24, 2024 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | 126,424 |
| Oct 23, 2024 | 154.50 | 155.00 | 154.00 | 154.00 | 154.00 | 58,053 |
| Oct 22, 2024 | 152.00 | 154.00 | 152.00 | 153.50 | 153.50 | 60,076 |
| Oct 21, 2024 | 152.50 | 153.00 | 151.00 | 151.50 | 151.50 | 55,086 |
| Oct 18, 2024 | 155.00 | 155.00 | 151.50 | 151.50 | 151.50 | 70,064 |
| Oct 17, 2024 | 152.00 | 154.50 | 152.00 | 154.00 | 154.00 | 39,008 |
| Oct 16, 2024 | 153.00 | 153.50 | 151.50 | 152.50 | 152.50 | 52,049 |
| Oct 15, 2024 | 154.00 | 154.50 | 152.00 | 153.00 | 153.00 | 81,545 |
| Oct 14, 2024 | 153.50 | 155.50 | 153.00 | 153.00 | 153.00 | 173,008 |
| Oct 11, 2024 | 154.50 | 155.00 | 153.50 | 153.50 | 153.50 | 127,544 |
| Oct 9, 2024 | 156.00 | 156.50 | 154.50 | 155.00 | 155.00 | 81,022 |
| Oct 8, 2024 | 156.50 | 159.50 | 156.00 | 156.00 | 156.00 | 214,122 |
| Oct 7, 2024 | 157.00 | 157.50 | 157.00 | 157.00 | 157.00 | 41,033 |
| Oct 4, 2024 | 156.00 | 156.00 | 154.50 | 155.00 | 155.00 | 122,007 |
| Oct 1, 2024 | 158.00 | 158.00 | 156.50 | 156.50 | 156.50 | 72,128 |
| Sep 30, 2024 | 159.00 | 159.00 | 157.50 | 158.50 | 158.50 | 77,000 |
| Sep 27, 2024 | 161.00 | 162.00 | 158.50 | 159.00 | 159.00 | 89,193 |
| Sep 26, 2024 | 160.50 | 163.00 | 159.50 | 160.50 | 160.50 | 128,178 |
| Sep 25, 2024 | 161.00 | 161.50 | 158.00 | 160.50 | 160.50 | 136,000 |
| Sep 24, 2024 | 161.50 | 162.00 | 160.50 | 160.50 | 160.50 | 49,026 |
| Sep 23, 2024 | 159.50 | 162.00 | 159.50 | 161.50 | 161.50 | 118,000 |
| Sep 20, 2024 | 159.50 | 159.50 | 158.00 | 158.50 | 158.50 | 88,099 |
| Sep 19, 2024 | 158.50 | 159.50 | 155.00 | 158.00 | 158.00 | 320,446 |
| Sep 18, 2024 | 163.50 | 163.50 | 158.00 | 158.00 | 158.00 | 134,249 |
| Sep 16, 2024 | 160.00 | 164.00 | 160.00 | 162.50 | 162.50 | 303,039 |
| Sep 13, 2024 | 159.00 | 162.50 | 159.00 | 161.00 | 161.00 | 147,089 |
| Sep 12, 2024 | 160.50 | 160.50 | 158.00 | 158.50 | 158.50 | 73,000 |
| Sep 11, 2024 | 154.00 | 160.50 | 154.00 | 158.50 | 158.50 | 147,089 |
| Sep 10, 2024 | 156.50 | 157.00 | 154.00 | 154.00 | 154.00 | 69,018 |
| Sep 9, 2024 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 53,020 |
| Sep 6, 2024 | 156.00 | 156.00 | 154.50 | 156.00 | 156.00 | 76,000 |
| Sep 5, 2024 | 157.50 | 159.00 | 155.00 | 156.00 | 156.00 | 262,089 |
| Sep 4, 2024 | 158.00 | 160.50 | 156.00 | 157.00 | 157.00 | 222,147 |
| Sep 3, 2024 | 160.00 | 165.50 | 160.00 | 164.00 | 164.00 | 315,103 |
| Sep 2, 2024 | 162.50 | 162.50 | 159.50 | 159.50 | 159.50 | 130,000 |
| Aug 30, 2024 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 194,143 |
| Aug 29, 2024 | 159.50 | 164.50 | 159.00 | 163.50 | 163.50 | 255,089 |
| Aug 28, 2024 | 163.00 | 163.50 | 160.50 | 161.00 | 161.00 | 184,169 |
| Aug 27, 2024 | 157.00 | 165.50 | 156.50 | 164.00 | 164.00 | 514,422 |
| Aug 26, 2024 | 154.50 | 158.00 | 154.00 | 158.00 | 158.00 | 221,060 |
| Aug 23, 2024 | 154.50 | 154.50 | 152.50 | 154.00 | 154.00 | 64,250 |
| Aug 22, 2024 | 154.50 | 155.00 | 154.00 | 154.00 | 154.00 | 43,000 |
| Aug 21, 2024 | 154.00 | 155.50 | 153.50 | 154.00 | 154.00 | 80,000 |
| Aug 20, 2024 | 154.50 | 156.50 | 154.00 | 155.50 | 155.50 | 126,089 |
| Aug 19, 2024 | 154.00 | 157.00 | 153.50 | 154.50 | 154.50 | 79,094 |
| Aug 16, 2024 | 155.50 | 156.00 | 153.50 | 154.50 | 154.50 | 118,062 |
| Aug 15, 2024 | 157.50 | 157.50 | 153.00 | 153.00 | 153.00 | 195,000 |
| Aug 14, 2024 | 157.50 | 158.00 | 156.00 | 156.00 | 156.00 | 91,170 |
| Aug 13, 2024 | 159.50 | 159.50 | 155.50 | 157.50 | 157.50 | 113,040 |
| Aug 12, 2024 | 157.00 | 160.50 | 156.50 | 157.00 | 157.00 | 188,000 |
| Aug 9, 2024 | 155.00 | 156.50 | 155.00 | 155.50 | 155.50 | 132,268 |
| Aug 8, 2024 | 152.00 | 155.50 | 151.00 | 152.00 | 152.00 | 153,500 |
| Aug 7, 2024 | 145.00 | 155.00 | 145.00 | 153.50 | 153.50 | 270,654 |
| Aug 6, 2024 | 149.00 | 150.00 | 135.00 | 144.00 | 144.00 | 313,266 |
| Aug 5, 2024 | 152.50 | 152.50 | 143.00 | 145.50 | 145.50 | 365,002 |
| Aug 2, 2024 | 155.00 | 159.00 | 153.50 | 153.50 | 153.50 | 169,071 |
| Aug 1, 2024 | 152.00 | 159.50 | 152.00 | 158.50 | 158.50 | 252,008 |
| Jul 31, 2024 | 152.00 | 153.00 | 151.50 | 151.50 | 151.50 | 69,000 |
| Jul 30, 2024 | 154.00 | 154.00 | 149.50 | 151.50 | 151.50 | 189,222 |
| Jul 29, 2024 | 157.00 | 157.50 | 154.00 | 154.00 | 154.00 | 127,154 |
| Jul 26, 2024 | 5.00 Dividend | |||||
| Jul 26, 2024 | 153.50 | 159.00 | 153.50 | 157.00 | 157.00 | 91,010 |
| Jul 23, 2024 | 157.50 | 161.50 | 157.50 | 161.00 | 156.00 | 168,027 |
| Jul 22, 2024 | 158.50 | 158.50 | 154.50 | 156.00 | 151.16 | 215,500 |
| Jul 19, 2024 | 159.50 | 159.50 | 157.50 | 157.50 | 152.61 | 117,061 |
| Jul 18, 2024 | 161.00 | 166.50 | 160.00 | 160.00 | 155.03 | 368,010 |
| Jul 17, 2024 | 158.00 | 163.00 | 158.00 | 161.00 | 156.00 | 233,075 |
| Jul 16, 2024 | 155.50 | 157.50 | 155.50 | 157.00 | 152.12 | 98,338 |
| Jul 15, 2024 | 158.00 | 159.00 | 155.50 | 156.00 | 151.16 | 203,513 |
| Jul 12, 2024 | 160.00 | 160.50 | 158.00 | 158.00 | 153.09 | 265,034 |
| Jul 11, 2024 | 160.00 | 161.50 | 158.00 | 159.50 | 154.55 | 163,050 |
| Jul 10, 2024 | 161.50 | 162.00 | 159.00 | 159.50 | 154.55 | 126,150 |
| Jul 9, 2024 | 163.00 | 163.00 | 159.00 | 159.50 | 154.55 | 131,000 |
| Jul 8, 2024 | 165.00 | 165.50 | 161.50 | 161.50 | 156.48 | 236,220 |
| Jul 5, 2024 | 160.00 | 164.50 | 159.00 | 163.00 | 157.94 | 246,220 |
| Jul 4, 2024 | 161.50 | 161.50 | 159.00 | 159.50 | 154.55 | 199,000 |
| Jul 3, 2024 | 165.00 | 165.50 | 160.50 | 161.50 | 156.48 | 259,100 |
| Jul 2, 2024 | 162.50 | 165.50 | 162.50 | 164.00 | 158.91 | 704,002 |
| Jul 1, 2024 | 164.00 | 165.50 | 161.00 | 162.00 | 156.97 | 657,357 |
| Jun 28, 2024 | 157.00 | 161.00 | 156.50 | 159.50 | 154.55 | 407,629 |
| Jun 27, 2024 | 155.00 | 156.00 | 154.00 | 156.00 | 151.16 | 108,080 |
| Jun 26, 2024 | 155.50 | 156.50 | 154.00 | 155.00 | 150.19 | 106,001 |
| Jun 25, 2024 | 156.00 | 156.00 | 153.50 | 156.00 | 151.16 | 78,000 |
| Jun 24, 2024 | 156.00 | 156.00 | 154.50 | 154.50 | 149.70 | 69,019 |
| Jun 21, 2024 | 155.00 | 157.00 | 155.00 | 155.50 | 150.67 | 293,000 |
| Jun 20, 2024 | 153.50 | 154.50 | 152.00 | 154.00 | 149.22 | 127,200 |
| Jun 19, 2024 | 152.50 | 154.00 | 152.00 | 152.50 | 147.76 | 89,090 |
| Jun 18, 2024 | 153.00 | 153.50 | 152.00 | 152.50 | 147.76 | 132,982 |
| Jun 17, 2024 | 149.00 | 153.00 | 149.00 | 152.00 | 147.28 | 170,217 |
| Jun 14, 2024 | 147.50 | 150.50 | 147.50 | 148.50 | 143.89 | 140,178 |
| Jun 13, 2024 | 148.50 | 149.50 | 146.50 | 148.00 | 143.40 | 422,286 |
| Jun 12, 2024 | 149.00 | 149.00 | 148.50 | 148.50 | 143.89 | 58,000 |
| Jun 11, 2024 | 151.00 | 152.50 | 148.50 | 149.00 | 144.37 | 148,100 |
| Jun 7, 2024 | 151.00 | 151.50 | 150.50 | 151.00 | 146.31 | 45,089 |
| Jun 6, 2024 | 151.50 | 151.50 | 150.00 | 150.00 | 145.34 | 98,104 |
| Jun 5, 2024 | 152.50 | 152.50 | 151.00 | 151.50 | 146.80 | 106,184 |
| Jun 4, 2024 | 150.50 | 151.50 | 149.00 | 151.00 | 146.31 | 81,000 |
| Jun 3, 2024 | 150.00 | 150.00 | 149.00 | 149.50 | 144.86 | 65,100 |
| May 31, 2024 | 150.00 | 150.50 | 149.00 | 149.00 | 144.37 | 122,200 |
| May 30, 2024 | 150.50 | 151.00 | 149.50 | 149.50 | 144.86 | 145,007 |
| May 29, 2024 | 152.50 | 152.50 | 150.50 | 150.50 | 145.83 | 141,000 |
| May 28, 2024 | 151.50 | 153.50 | 151.50 | 152.00 | 147.28 | 182,018 |
| May 27, 2024 | 150.00 | 153.00 | 150.00 | 151.50 | 146.80 | 240,888 |
| May 24, 2024 | 151.00 | 151.00 | 149.00 | 150.00 | 145.34 | 292,688 |
| May 23, 2024 | 157.00 | 157.50 | 152.50 | 152.50 | 147.76 | 449,109 |
| May 22, 2024 | 156.00 | 158.00 | 155.50 | 157.00 | 152.12 | 192,446 |
| May 21, 2024 | 157.00 | 157.00 | 154.50 | 155.00 | 150.19 | 86,010 |
| May 20, 2024 | 157.50 | 157.50 | 155.00 | 155.00 | 150.19 | 124,480 |
| May 17, 2024 | 158.50 | 158.50 | 155.50 | 156.00 | 151.16 | 193,361 |
| May 16, 2024 | 157.50 | 157.50 | 156.00 | 156.50 | 151.64 | 95,000 |
| May 15, 2024 | 158.00 | 159.50 | 155.50 | 156.00 | 151.16 | 214,076 |
| May 14, 2024 | 157.00 | 161.50 | 154.00 | 158.00 | 153.09 | 279,175 |
| May 13, 2024 | 159.00 | 159.00 | 154.00 | 155.50 | 150.67 | 457,000 |
| May 10, 2024 | 158.50 | 160.50 | 157.50 | 159.50 | 154.55 | 208,251 |
| May 9, 2024 | 158.50 | 160.50 | 158.00 | 159.00 | 154.06 | 215,239 |
| May 8, 2024 | 159.00 | 160.00 | 156.50 | 158.00 | 153.09 | 348,122 |
| May 7, 2024 | 157.50 | 159.00 | 155.00 | 157.00 | 152.12 | 223,061 |
| May 6, 2024 | 158.50 | 158.50 | 156.00 | 156.50 | 151.64 | 258,000 |
| May 3, 2024 | 156.50 | 157.50 | 155.50 | 156.50 | 151.64 | 240,087 |
| May 2, 2024 | 157.00 | 158.00 | 155.50 | 155.50 | 150.67 | 355,000 |
| Apr 30, 2024 | 159.00 | 159.00 | 155.50 | 155.50 | 150.67 | 497,190 |
| Apr 29, 2024 | 160.00 | 161.00 | 158.00 | 159.00 | 154.06 | 365,004 |
| Apr 26, 2024 | 160.00 | 160.00 | 158.00 | 159.00 | 154.06 | 171,006 |
| Apr 25, 2024 | 160.50 | 161.50 | 159.50 | 159.50 | 154.55 | 103,000 |
| Apr 24, 2024 | 161.00 | 162.00 | 160.50 | 162.00 | 156.97 | 91,020 |
| Apr 23, 2024 | 161.50 | 161.50 | 158.00 | 160.50 | 155.52 | 125,290 |
| Apr 22, 2024 | 163.00 | 163.00 | 157.50 | 159.00 | 154.06 | 322,507 |
| Apr 19, 2024 | 161.00 | 161.00 | 154.00 | 158.50 | 153.58 | 739,097 |
| Apr 18, 2024 | 159.50 | 164.00 | 159.50 | 162.00 | 156.97 | 275,035 |
| Apr 17, 2024 | 160.00 | 161.50 | 156.50 | 159.50 | 154.55 | 691,050 |
| Apr 16, 2024 | 168.00 | 168.50 | 158.00 | 159.00 | 154.06 | 868,125 |
| Apr 15, 2024 | 171.50 | 175.50 | 168.50 | 168.50 | 163.27 | 849,061 |
| Apr 12, 2024 | 170.50 | 172.00 | 168.50 | 169.50 | 164.24 | 535,012 |
| Apr 11, 2024 | 176.50 | 176.50 | 170.00 | 170.50 | 165.20 | 573,013 |
| Apr 10, 2024 | 175.00 | 178.00 | 174.50 | 177.50 | 171.99 | 611,376 |
| Apr 9, 2024 | 173.00 | 176.50 | 171.00 | 173.50 | 168.11 | 437,088 |
| Apr 8, 2024 | 173.50 | 175.00 | 171.00 | 172.00 | 166.66 | 218,050 |
| Apr 3, 2024 | 173.00 | 175.50 | 171.00 | 173.50 | 168.11 | 376,100 |
| Apr 2, 2024 | 176.00 | 176.00 | 172.50 | 174.00 | 168.60 | 312,012 |
| Apr 1, 2024 | 174.00 | 176.00 | 171.50 | 174.00 | 168.60 | 554,105 |
| Mar 29, 2024 | 174.50 | 175.00 | 169.00 | 172.50 | 167.14 | 638,000 |
| Mar 28, 2024 | 175.00 | 180.00 | 171.00 | 173.50 | 168.11 | 2,327,000 |
| Mar 27, 2024 | 166.50 | 174.00 | 166.50 | 172.50 | 167.14 | 1,383,560 |
| Mar 26, 2024 | 167.00 | 170.00 | 165.00 | 166.50 | 161.33 | 894,134 |
| Mar 25, 2024 | 165.00 | 166.00 | 164.00 | 166.00 | 160.84 | 448,240 |
| Mar 22, 2024 | 162.50 | 166.00 | 160.50 | 164.50 | 159.39 | 502,610 |
| Mar 21, 2024 | 159.50 | 162.00 | 158.50 | 161.50 | 156.48 | 298,550 |
| Mar 20, 2024 | 163.00 | 163.50 | 158.50 | 158.50 | 153.58 | 303,250 |
| Mar 19, 2024 | 156.00 | 163.00 | 156.00 | 161.00 | 156.00 | 584,284 |
| Mar 18, 2024 | 158.00 | 158.00 | 155.50 | 156.00 | 151.16 | 139,000 |
| Mar 15, 2024 | 156.00 | 158.00 | 155.00 | 156.50 | 151.64 | 160,112 |
| Mar 14, 2024 | 157.50 | 157.50 | 155.00 | 155.50 | 150.67 | 245,116 |
| Mar 13, 2024 | 165.00 | 165.00 | 157.00 | 157.00 | 152.12 | 520,150 |
| Mar 12, 2024 | 164.00 | 165.00 | 162.50 | 163.50 | 158.42 | 323,222 |
| Mar 11, 2024 | 157.50 | 164.50 | 157.50 | 164.00 | 158.91 | 1,024,633 |
| Mar 8, 2024 | 155.50 | 158.50 | 154.00 | 156.00 | 151.16 | 258,235 |
| Mar 7, 2024 | 159.00 | 159.00 | 155.00 | 155.50 | 150.67 | 252,000 |
| Mar 6, 2024 | 157.00 | 158.50 | 156.50 | 158.00 | 153.09 | 234,300 |
| Mar 5, 2024 | 156.00 | 157.00 | 155.50 | 156.00 | 151.16 | 118,203 |
| Mar 4, 2024 | 155.50 | 157.00 | 155.50 | 156.50 | 151.64 | 169,000 |
| Mar 1, 2024 | 156.50 | 156.50 | 155.50 | 155.50 | 150.67 | 113,103 |
| Feb 29, 2024 | 155.50 | 158.50 | 155.50 | 156.50 | 151.64 | 114,062 |
| Feb 27, 2024 | 159.50 | 159.50 | 155.00 | 155.00 | 150.19 | 281,442 |
| Feb 26, 2024 | 156.50 | 159.50 | 156.50 | 159.50 | 154.55 | 417,342 |
| Feb 23, 2024 | 155.50 | 156.50 | 153.50 | 156.50 | 151.64 | 220,140 |
| Feb 22, 2024 | 156.00 | 156.00 | 154.50 | 155.50 | 150.67 | 157,050 |
| Feb 21, 2024 | 156.00 | 156.00 | 154.00 | 155.50 | 150.67 | 158,000 |
| Feb 20, 2024 | 156.50 | 156.50 | 153.50 | 155.00 | 150.19 | 190,982 |
| Feb 19, 2024 | 157.00 | 158.50 | 155.00 | 156.50 | 151.64 | 281,040 |
| Feb 16, 2024 | 153.00 | 156.50 | 153.00 | 156.50 | 151.64 | 442,297 |
| Feb 15, 2024 | 152.50 | 153.50 | 150.00 | 152.50 | 147.76 | 300,140 |
| Feb 5, 2024 | 149.00 | 150.00 | 148.50 | 149.50 | 144.86 | 178,000 |
| Feb 2, 2024 | 150.00 | 151.00 | 148.50 | 150.00 | 145.34 | 219,000 |
| Feb 1, 2024 | 151.50 | 152.00 | 149.50 | 149.50 | 144.86 | 156,060 |
| Jan 31, 2024 | 150.50 | 151.50 | 149.00 | 150.00 | 145.34 | 248,035 |
| Jan 30, 2024 | 153.00 | 153.50 | 150.50 | 150.50 | 145.83 | 201,497 |
| Jan 29, 2024 | 152.00 | 152.50 | 149.50 | 152.00 | 147.28 | 179,055 |
| Jan 26, 2024 | 151.00 | 152.00 | 150.00 | 152.00 | 147.28 | 156,178 |
| Jan 25, 2024 | 153.50 | 153.50 | 151.00 | 151.00 | 146.31 | 136,000 |
| Jan 24, 2024 | 153.00 | 155.50 | 152.00 | 153.50 | 148.73 | 238,109 |
| Jan 23, 2024 | 153.00 | 153.50 | 151.50 | 152.00 | 147.28 | 172,000 |
| Jan 22, 2024 | 150.50 | 153.00 | 150.50 | 152.00 | 147.28 | 166,089 |
| Jan 19, 2024 | 151.50 | 151.50 | 149.50 | 150.50 | 145.83 | 225,191 |
| Jan 18, 2024 | 152.00 | 152.50 | 149.00 | 149.50 | 144.86 | 261,000 |
| Jan 17, 2024 | 154.50 | 154.50 | 149.50 | 150.00 | 145.34 | 564,266 |
| Jan 16, 2024 | 157.50 | 157.50 | 154.00 | 154.50 | 149.70 | 274,008 |
| Jan 15, 2024 | 161.50 | 161.50 | 155.00 | 157.50 | 152.61 | 575,060 |
| Jan 12, 2024 | 157.00 | 162.50 | 157.00 | 158.50 | 153.58 | 345,010 |
| Jan 11, 2024 | 157.50 | 157.50 | 155.50 | 157.00 | 152.12 | 274,095 |
| Jan 10, 2024 | 159.00 | 163.00 | 154.50 | 155.50 | 150.67 | 988,928 |
| Jan 9, 2024 | 165.50 | 165.50 | 157.00 | 158.50 | 153.58 | 911,204 |
| Jan 8, 2024 | 166.50 | 170.00 | 164.00 | 166.50 | 161.33 | 484,263 |
| Jan 5, 2024 | 166.50 | 170.50 | 166.50 | 170.50 | 165.20 | 183,219 |
| Jan 4, 2024 | 173.00 | 173.00 | 166.50 | 166.50 | 161.33 | 306,105 |
| Jan 3, 2024 | 170.50 | 171.50 | 169.00 | 170.00 | 164.72 | 185,000 |
| Jan 2, 2024 | 174.50 | 174.50 | 172.00 | 172.00 | 166.66 | 83,257 |
| Dec 29, 2023 | 171.00 | 174.00 | 170.50 | 174.00 | 168.60 | 183,420 |
| Dec 28, 2023 | 171.50 | 173.50 | 171.00 | 171.50 | 166.17 | 183,254 |
| Dec 27, 2023 | 172.00 | 174.50 | 171.00 | 171.00 | 165.69 | 298,309 |
| Dec 26, 2023 | 175.50 | 175.50 | 171.00 | 173.00 | 167.63 | 272,071 |
| Dec 25, 2023 | 176.00 | 177.00 | 172.00 | 172.50 | 167.14 | 364,747 |
| Dec 22, 2023 | 175.00 | 178.00 | 172.50 | 177.00 | 171.50 | 836,765 |
| Dec 21, 2023 | 168.50 | 179.00 | 168.00 | 175.00 | 169.57 | 2,183,564 |
| Dec 20, 2023 | 167.00 | 170.50 | 166.00 | 168.50 | 163.27 | 234,253 |
| Dec 19, 2023 | 167.50 | 167.50 | 164.50 | 165.50 | 160.36 | 159,283 |
| Dec 18, 2023 | 172.50 | 172.50 | 167.00 | 167.00 | 161.81 | 438,643 |
| Dec 15, 2023 | 167.00 | 171.00 | 167.00 | 171.00 | 165.69 | 704,496 |
| Dec 14, 2023 | 165.00 | 168.00 | 164.00 | 166.50 | 161.33 | 279,384 |
| Dec 13, 2023 | 166.00 | 166.50 | 163.50 | 164.00 | 158.91 | 237,287 |
| Dec 12, 2023 | 165.00 | 167.50 | 163.50 | 166.50 | 161.33 | 274,705 |
| Dec 11, 2023 | 164.00 | 167.00 | 162.50 | 163.50 | 158.42 | 175,079 |
| Dec 8, 2023 | 165.00 | 166.00 | 162.50 | 162.50 | 157.45 | 282,135 |
| Dec 7, 2023 | 169.00 | 169.00 | 165.00 | 165.00 | 159.88 | 222,194 |
| Dec 6, 2023 | 168.00 | 169.00 | 164.50 | 168.50 | 163.27 | 346,203 |
| Dec 5, 2023 | 168.50 | 169.00 | 165.50 | 166.50 | 161.33 | 201,030 |
| Dec 4, 2023 | 169.00 | 170.50 | 166.50 | 168.00 | 162.78 | 483,643 |
| Dec 1, 2023 | 166.50 | 169.00 | 166.50 | 166.50 | 161.33 | 479,448 |
| Nov 30, 2023 | 163.00 | 166.00 | 162.50 | 165.00 | 159.88 | 331,645 |
| Nov 29, 2023 | 164.50 | 165.00 | 162.50 | 163.00 | 157.94 | 216,073 |
| Nov 28, 2023 | 163.50 | 164.50 | 162.00 | 163.50 | 158.42 | 172,467 |
| Nov 27, 2023 | 162.50 | 165.00 | 160.00 | 162.50 | 157.45 | 435,579 |
| Nov 24, 2023 | 161.50 | 168.50 | 161.50 | 162.50 | 157.45 | 1,156,008 |
| Nov 23, 2023 | 160.00 | 162.50 | 159.50 | 160.00 | 155.03 | 282,025 |
| Nov 22, 2023 | 159.00 | 160.50 | 159.00 | 159.50 | 154.55 | 140,429 |
| Nov 21, 2023 | 163.00 | 163.00 | 159.00 | 159.00 | 154.06 | 324,607 |
| Nov 20, 2023 | 161.50 | 163.00 | 160.00 | 160.50 | 155.52 | 241,117 |
| Nov 17, 2023 | 161.00 | 163.00 | 161.00 | 161.50 | 156.48 | 306,377 |
| Nov 16, 2023 | 159.50 | 162.50 | 158.50 | 161.00 | 156.00 | 456,375 |
| Nov 15, 2023 | 162.00 | 162.00 | 159.00 | 159.00 | 154.06 | 467,558 |
Related Tickers
6829.TWO ChenFull Precision Co., Ltd.
119.50
+1.70%
2233.TW TURVO International Co., Ltd.
157.00
-1.88%
4566.TW GLOBAL TEK FABRICATION CO., Ltd.
80.40
+2.55%
4583.TW Apex Dynamics, Inc.
770.00
-1.53%
6664.TWO Group Up Industrial Co., Ltd.
263.00
+0.19%
6727.TWO Asia Metal Industries, Inc.
81.80
+0.12%
8996.TW Kaori Heat Treatment Co., Ltd.
323.50
+9.85%
6613.TWO Nova Technology Corporation
194.00
+1.57%
4542.TWO Asia Neo Tech Industrial Co.,Ltd.
96.20
-1.94%
1590.TW Airtac International Group
847.00
-1.40%