Taipei Exchange - Delayed Quote TWD
Kenmec Mechanical Engineering Co., Ltd. (6125.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 | 83.00 | 84.30 | 81.70 | 81.90 | 81.90 | 1,768,193 |
| Nov 14, 2024 | 85.20 | 86.30 | 81.00 | 83.10 | 83.10 | 3,507,000 |
| Nov 13, 2024 | 83.90 | 85.60 | 83.90 | 85.00 | 85.00 | 1,756,000 |
| Nov 12, 2024 | 86.80 | 87.50 | 83.70 | 83.90 | 83.90 | 3,763,000 |
| Nov 11, 2024 | 88.10 | 88.90 | 87.10 | 87.90 | 87.90 | 1,971,000 |
| Nov 8, 2024 | 91.50 | 91.50 | 89.00 | 89.10 | 89.10 | 2,062,000 |
| Nov 7, 2024 | 89.20 | 91.20 | 89.20 | 91.00 | 91.00 | 2,298,000 |
| Nov 6, 2024 | 89.30 | 90.50 | 88.80 | 88.80 | 88.80 | 1,183,000 |
| Nov 5, 2024 | 87.50 | 90.50 | 87.50 | 88.60 | 88.60 | 2,050,000 |
| Nov 4, 2024 | 89.10 | 89.30 | 87.60 | 87.60 | 87.60 | 1,322,000 |
| Nov 1, 2024 | 87.00 | 89.50 | 86.10 | 89.50 | 89.50 | 1,607,000 |
| Oct 31, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Oct 30, 2024 | 89.70 | 89.70 | 87.90 | 88.50 | 88.50 | 1,331,000 |
| Oct 29, 2024 | 89.70 | 90.90 | 88.90 | 88.90 | 88.90 | 1,776,000 |
| Oct 28, 2024 | 92.60 | 92.70 | 89.20 | 90.10 | 90.10 | 2,606,000 |
| Oct 25, 2024 | 92.40 | 93.20 | 91.70 | 92.10 | 92.10 | 1,475,000 |
| Oct 24, 2024 | 94.30 | 95.70 | 91.70 | 92.50 | 92.50 | 3,341,000 |
| Oct 23, 2024 | 95.20 | 96.00 | 94.50 | 94.70 | 94.70 | 1,957,000 |
| Oct 22, 2024 | 94.70 | 96.20 | 94.40 | 95.30 | 95.30 | 3,031,000 |
| Oct 21, 2024 | 93.70 | 96.90 | 93.70 | 95.50 | 95.50 | 4,886,000 |
| Oct 18, 2024 | 95.90 | 96.70 | 92.80 | 93.20 | 93.20 | 6,521,000 |
| Oct 17, 2024 | 92.60 | 97.40 | 92.60 | 94.60 | 94.60 | 13,564,000 |
| Oct 16, 2024 | 89.00 | 94.00 | 89.00 | 92.50 | 92.50 | 7,021,000 |
| Oct 15, 2024 | 88.30 | 91.60 | 87.60 | 90.80 | 90.80 | 4,746,000 |
| Oct 14, 2024 | 88.20 | 88.50 | 87.20 | 87.50 | 87.50 | 1,736,000 |
| Oct 11, 2024 | 88.00 | 88.70 | 87.20 | 87.70 | 87.70 | 1,726,000 |
| Oct 9, 2024 | 91.00 | 91.70 | 87.20 | 87.50 | 87.50 | 3,406,000 |
| Oct 8, 2024 | 91.20 | 91.40 | 89.40 | 90.10 | 90.10 | 1,984,000 |
| Oct 7, 2024 | 90.30 | 92.30 | 90.00 | 90.80 | 90.80 | 2,685,000 |
| Oct 4, 2024 | 91.20 | 92.10 | 88.80 | 90.00 | 90.00 | 2,765,000 |
| Oct 1, 2024 | 91.70 | 92.30 | 90.20 | 90.20 | 90.20 | 1,864,000 |
| Sep 30, 2024 | 92.00 | 93.50 | 91.00 | 91.00 | 91.00 | 2,375,000 |
| Sep 27, 2024 | 94.30 | 95.60 | 92.50 | 92.50 | 92.50 | 5,039,000 |
| Sep 26, 2024 | 94.50 | 96.70 | 92.90 | 94.00 | 94.00 | 8,898,000 |
| Sep 25, 2024 | 91.80 | 94.50 | 91.80 | 93.90 | 93.90 | 4,553,000 |
| Sep 24, 2024 | 94.40 | 94.80 | 91.00 | 91.20 | 91.20 | 5,094,000 |
| Sep 23, 2024 | 93.00 | 94.90 | 92.70 | 92.70 | 92.70 | 4,091,000 |
| Sep 20, 2024 | 94.50 | 97.40 | 92.30 | 92.30 | 92.30 | 14,000,000 |
| Sep 19, 2024 | 89.90 | 94.20 | 89.90 | 93.60 | 93.60 | 8,426,000 |
| Sep 18, 2024 | 90.70 | 91.30 | 89.40 | 89.40 | 89.40 | 1,489,000 |
| Sep 16, 2024 | 91.40 | 91.90 | 90.40 | 90.40 | 90.40 | 1,884,000 |
| Sep 13, 2024 | 91.20 | 91.50 | 90.00 | 91.00 | 91.00 | 2,601,000 |
| Sep 12, 2024 | 90.10 | 91.20 | 88.90 | 90.60 | 90.60 | 4,951,000 |
| Sep 11, 2024 | 85.60 | 88.80 | 84.30 | 88.50 | 88.50 | 4,615,000 |
| Sep 10, 2024 | 89.70 | 90.70 | 83.40 | 84.90 | 84.90 | 4,721,000 |
| Sep 9, 2024 | 86.40 | 89.40 | 86.40 | 89.40 | 89.40 | 2,628,000 |
| Sep 6, 2024 | 90.20 | 91.20 | 89.60 | 89.60 | 89.60 | 2,263,000 |
| Sep 5, 2024 | 91.70 | 93.30 | 88.90 | 90.10 | 90.10 | 4,272,000 |
| Sep 4, 2024 | 88.50 | 90.60 | 85.50 | 90.50 | 90.50 | 4,825,000 |
| Sep 3, 2024 | 95.90 | 96.80 | 93.00 | 93.00 | 93.00 | 4,415,000 |
| Sep 2, 2024 | 95.80 | 98.50 | 95.20 | 95.20 | 95.20 | 4,910,000 |
| Aug 30, 2024 | 97.30 | 97.90 | 95.10 | 95.20 | 95.20 | 4,173,000 |
| Aug 29, 2024 | 97.00 | 98.40 | 96.30 | 96.60 | 96.60 | 3,120,000 |
| Aug 28, 2024 | 99.60 | 100.00 | 97.50 | 97.50 | 97.50 | 5,032,000 |
| Aug 27, 2024 | 96.40 | 99.90 | 96.30 | 99.00 | 99.00 | 6,220,000 |
| Aug 26, 2024 | 101.00 | 101.00 | 96.50 | 96.50 | 96.50 | 7,496,000 |
| Aug 23, 2024 | 96.00 | 99.50 | 95.10 | 99.50 | 99.50 | 9,658,000 |
| Aug 22, 2024 | 100.50 | 103.50 | 96.90 | 97.10 | 97.10 | 17,521,000 |
| Aug 21, 2024 | 98.30 | 101.50 | 97.80 | 99.80 | 99.80 | 10,963,000 |
| Aug 20, 2024 | 98.90 | 104.00 | 98.40 | 98.70 | 98.70 | 22,163,000 |
| Aug 19, 2024 | 96.00 | 101.00 | 93.90 | 97.10 | 97.10 | 19,480,000 |
| Aug 16, 2024 | 93.10 | 94.50 | 92.40 | 92.70 | 92.70 | 6,859,000 |
| Aug 15, 2024 | 91.40 | 91.90 | 89.70 | 91.30 | 91.30 | 4,823,000 |
| Aug 14, 2024 | 94.10 | 94.40 | 89.30 | 90.80 | 90.80 | 9,855,000 |
| Aug 13, 2024 | 93.50 | 94.50 | 90.70 | 92.20 | 92.20 | 5,180,000 |
| Aug 12, 2024 | 92.50 | 95.80 | 92.00 | 92.10 | 92.10 | 7,446,000 |
| Aug 9, 2024 | 93.50 | 95.70 | 91.60 | 92.20 | 92.20 | 11,857,000 |
| Aug 8, 2024 | 89.00 | 92.30 | 86.30 | 89.20 | 89.20 | 10,875,000 |
| Aug 7, 2024 | 81.90 | 89.90 | 81.90 | 89.90 | 89.90 | 7,577,000 |
| Aug 6, 2024 | 91.30 | 91.50 | 80.50 | 81.80 | 81.80 | 15,792,000 |
| Aug 5, 2024 | 94.00 | 94.00 | 89.40 | 89.40 | 89.40 | 5,519,000 |
| Aug 2, 2024 | 100.00 | 104.50 | 99.20 | 99.30 | 99.30 | 8,707,000 |
| Aug 1, 2024 | 102.00 | 106.50 | 100.00 | 106.00 | 106.00 | 13,582,000 |
| Jul 31, 2024 | 97.00 | 102.50 | 96.50 | 99.10 | 99.10 | 14,229,000 |
| Jul 30, 2024 | 91.60 | 99.70 | 91.60 | 97.90 | 97.90 | 14,258,000 |
| Jul 29, 2024 | 100.50 | 102.00 | 91.30 | 91.50 | 91.50 | 14,323,000 |
| Jul 26, 2024 | 102.00 | 102.50 | 99.80 | 99.80 | 99.80 | 8,322,000 |
| Jul 23, 2024 | 111.00 | 112.00 | 105.00 | 105.50 | 105.50 | 12,601,000 |
| Jul 22, 2024 | 108.50 | 114.00 | 106.00 | 107.00 | 107.00 | 33,705,000 |
| Jul 19, 2024 | 112.00 | 112.50 | 107.00 | 108.50 | 108.50 | 16,852,000 |
| Jul 18, 2024 | 105.00 | 113.00 | 104.50 | 112.00 | 112.00 | 29,909,000 |
| Jul 17, 2024 | 100.00 | 109.00 | 99.90 | 109.00 | 109.00 | 25,921,000 |
| Jul 16, 2024 | 98.50 | 101.00 | 98.30 | 99.20 | 99.20 | 6,043,000 |
| Jul 15, 2024 | 101.00 | 101.50 | 98.50 | 98.50 | 98.50 | 8,214,000 |
| Jul 12, 2024 | 100.50 | 104.00 | 100.00 | 100.50 | 100.50 | 4,870,000 |
| Jul 11, 2024 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 10,793,000 |
| Jul 10, 2024 | 106.50 | 108.50 | 105.00 | 107.00 | 107.00 | 4,341,000 |
| Jul 9, 2024 | 108.00 | 109.00 | 105.50 | 105.50 | 105.50 | 5,235,000 |
| Jul 8, 2024 | 111.00 | 112.50 | 107.50 | 107.50 | 107.50 | 8,075,000 |
| Jul 5, 2024 | 110.00 | 110.50 | 107.00 | 110.00 | 110.00 | 11,557,000 |
| Jul 4, 2024 | 109.50 | 114.00 | 109.00 | 110.00 | 110.00 | 13,346,000 |
| Jul 3, 2024 | 109.50 | 110.50 | 108.00 | 108.00 | 108.00 | 6,910,000 |
| Jul 2, 2024 | 108.50 | 112.00 | 107.50 | 108.50 | 108.50 | 9,246,000 |
| Jul 1, 2024 | 111.00 | 112.00 | 108.00 | 108.50 | 108.50 | 10,635,000 |
| Jun 28, 2024 | 105.00 | 113.50 | 104.50 | 110.00 | 110.00 | 22,663,000 |
| Jun 27, 2024 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 5,242,000 |
| Jun 26, 2024 | 107.00 | 110.00 | 106.50 | 106.50 | 106.50 | 10,367,000 |
| Jun 25, 2024 | 105.50 | 106.50 | 102.00 | 105.50 | 105.50 | 6,665,000 |
| Jun 24, 2024 | 111.00 | 112.50 | 106.00 | 106.50 | 106.50 | 9,136,000 |
| Jun 21, 2024 | 110.00 | 111.50 | 107.00 | 111.50 | 111.50 | 9,641,000 |
| Jun 20, 2024 | 106.00 | 111.50 | 105.50 | 110.50 | 110.50 | 13,417,000 |
| Jun 19, 2024 | 110.00 | 111.00 | 105.00 | 105.50 | 105.50 | 10,140,000 |
| Jun 18, 2024 | 111.00 | 115.00 | 109.00 | 109.00 | 109.00 | 9,710,000 |
| Jun 17, 2024 | 111.35 | 113.34 | 109.36 | 109.86 | 109.86 | 7,341,394 |
| Jun 14, 2024 | 112.35 | 113.84 | 110.86 | 110.86 | 110.86 | 8,792,775 |
| Jun 13, 2024 | 115.83 | 118.31 | 110.86 | 110.86 | 110.86 | 24,723,772 |
| Jun 12, 2024 | 108.37 | 115.33 | 106.88 | 113.84 | 113.84 | 26,371,286 |
| Jun 11, 2024 | 114.34 | 114.34 | 103.90 | 107.87 | 107.87 | 31,771,470 |
| Jun 7, 2024 | 114.50 | 116.00 | 111.50 | 115.50 | 115.50 | 20,919,000 |
| Jun 6, 2024 | 123.00 | 123.50 | 113.00 | 114.50 | 114.50 | 43,334,000 |
| Jun 5, 2024 | 125.50 | 126.50 | 118.00 | 118.00 | 118.00 | 57,835,000 |
| Jun 4, 2024 | 134.50 | 140.00 | 121.50 | 121.50 | 121.50 | 130,737,000 |
| Jun 3, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 6,769,000 |
| May 31, 2024 | 117.00 | 122.50 | 115.50 | 122.50 | 122.50 | 28,352,000 |
| May 30, 2024 | 114.50 | 116.50 | 111.00 | 111.50 | 111.50 | 51,636,000 |
| May 29, 2024 | 126.00 | 133.00 | 116.50 | 117.00 | 117.00 | 86,614,000 |
| May 28, 2024 | 122.00 | 125.00 | 117.00 | 123.50 | 123.50 | 43,674,000 |
| May 27, 2024 | 122.50 | 130.50 | 120.50 | 124.00 | 124.00 | 70,065,000 |
| May 24, 2024 | 114.00 | 119.00 | 111.00 | 119.00 | 119.00 | 54,579,000 |
| May 23, 2024 | 107.00 | 114.00 | 104.50 | 114.00 | 114.00 | 85,075,000 |
| May 22, 2024 | 106.00 | 109.50 | 103.00 | 104.00 | 104.00 | 80,074,000 |
| May 21, 2024 | 97.20 | 105.00 | 96.00 | 105.00 | 105.00 | 74,110,000 |
| May 20, 2024 | 93.20 | 101.00 | 91.70 | 95.80 | 95.80 | 73,058,000 |
| May 17, 2024 | 90.30 | 92.80 | 90.30 | 92.00 | 92.00 | 11,652,000 |
| May 16, 2024 | 91.50 | 93.50 | 90.30 | 90.70 | 90.70 | 17,459,000 |
| May 15, 2024 | 94.70 | 94.80 | 90.50 | 90.80 | 90.80 | 22,629,000 |
| May 14, 2024 | 91.20 | 93.60 | 90.30 | 93.00 | 93.00 | 29,182,000 |
| May 13, 2024 | 88.50 | 93.00 | 86.30 | 91.00 | 91.00 | 32,814,000 |
| May 10, 2024 | 84.70 | 87.80 | 83.20 | 87.60 | 87.60 | 14,489,000 |
| May 9, 2024 | 87.50 | 88.80 | 84.90 | 85.30 | 85.30 | 11,000,000 |
| May 8, 2024 | 87.90 | 88.00 | 86.50 | 87.10 | 87.10 | 7,142,000 |
| May 7, 2024 | 91.00 | 91.40 | 86.00 | 87.50 | 87.50 | 19,093,000 |
| May 6, 2024 | 91.00 | 92.80 | 89.70 | 89.70 | 89.70 | 17,919,000 |
| May 3, 2024 | 92.00 | 93.80 | 88.60 | 89.50 | 89.50 | 23,576,000 |
| May 2, 2024 | 92.20 | 92.50 | 90.00 | 90.40 | 90.40 | 15,276,000 |
| Apr 30, 2024 | 90.10 | 93.70 | 89.80 | 91.70 | 91.70 | 34,421,000 |
| Apr 29, 2024 | 94.00 | 95.30 | 89.80 | 90.00 | 90.00 | 35,230,000 |
| Apr 26, 2024 | 93.60 | 94.30 | 89.90 | 91.70 | 91.70 | 44,928,000 |
| Apr 25, 2024 | 88.90 | 93.40 | 88.10 | 90.50 | 90.50 | 45,993,000 |
| Apr 24, 2024 | 89.00 | 94.70 | 87.90 | 90.20 | 90.20 | 92,270,000 |
| Apr 23, 2024 | 82.50 | 88.60 | 82.50 | 87.40 | 87.40 | 32,369,000 |
| Apr 22, 2024 | 88.00 | 89.30 | 80.60 | 80.60 | 80.60 | 39,381,000 |
| Apr 19, 2024 | 83.00 | 89.50 | 81.60 | 87.30 | 87.30 | 37,923,000 |
| Apr 18, 2024 | 84.00 | 86.60 | 83.20 | 84.20 | 84.20 | 25,299,000 |
| Apr 17, 2024 | 77.90 | 85.00 | 77.50 | 85.00 | 85.00 | 28,124,000 |
| Apr 16, 2024 | 77.00 | 77.30 | 74.50 | 77.30 | 77.30 | 8,122,000 |
| Apr 15, 2024 | 79.40 | 79.70 | 77.80 | 78.20 | 78.20 | 6,698,000 |
| Apr 12, 2024 | 81.50 | 82.40 | 79.60 | 80.00 | 80.00 | 8,556,000 |
| Apr 11, 2024 | 82.80 | 83.10 | 80.20 | 81.00 | 81.00 | 7,634,000 |
| Apr 10, 2024 | 85.00 | 85.20 | 82.10 | 82.40 | 82.40 | 10,118,000 |
| Apr 9, 2024 | 84.00 | 85.00 | 82.50 | 84.50 | 84.50 | 11,614,000 |
| Apr 8, 2024 | 81.10 | 85.90 | 80.80 | 84.00 | 84.00 | 18,917,000 |
| Apr 3, 2024 | 80.40 | 82.90 | 79.20 | 81.20 | 81.20 | 8,236,000 |
| Apr 2, 2024 | 84.00 | 84.00 | 80.50 | 80.80 | 80.80 | 10,077,000 |
| Apr 1, 2024 | 84.50 | 85.00 | 83.00 | 83.00 | 83.00 | 5,562,000 |
| Mar 29, 2024 | 1.69 Dividend | |||||
| Mar 29, 2024 | 84.10 | 87.40 | 83.30 | 84.10 | 84.10 | 14,895,000 |
| Mar 28, 2024 | 84.90 | 86.50 | 83.10 | 84.50 | 82.81 | 9,929,000 |
| Mar 27, 2024 | 84.40 | 86.60 | 84.00 | 84.00 | 82.32 | 15,712,000 |
| Mar 26, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 78.79 | - |
| Mar 25, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 78.79 | - |
| Mar 22, 2024 | 79.60 | 80.80 | 78.20 | 80.40 | 78.79 | 7,670,000 |
| Mar 21, 2024 | 80.50 | 81.50 | 79.00 | 79.00 | 77.42 | 9,551,000 |
| Mar 20, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 77.32 | - |
| Mar 19, 2024 | 81.50 | 81.70 | 78.70 | 78.90 | 77.32 | 10,694,000 |
| Mar 18, 2024 | 80.80 | 81.80 | 79.50 | 81.50 | 79.87 | 12,079,000 |
| Mar 15, 2024 | 78.20 | 81.60 | 78.10 | 80.00 | 78.40 | 15,825,000 |
| Mar 14, 2024 | 80.50 | 81.70 | 77.30 | 78.90 | 77.32 | 17,965,000 |
| Mar 13, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 82.03 | - |
| Mar 12, 2024 | 80.50 | 84.50 | 78.30 | 83.70 | 82.03 | 31,114,000 |
| Mar 11, 2024 | 78.80 | 83.10 | 78.10 | 79.30 | 77.71 | 30,315,000 |
| Mar 8, 2024 | 87.40 | 88.00 | 77.50 | 77.80 | 76.24 | 47,736,000 |
| Mar 7, 2024 | 92.20 | 93.80 | 85.20 | 86.10 | 84.38 | 45,854,000 |
| Mar 6, 2024 | 86.60 | 95.60 | 86.30 | 91.50 | 89.67 | 62,359,000 |
| Mar 5, 2024 | 88.50 | 89.50 | 85.50 | 87.50 | 85.75 | 26,069,000 |
| Mar 4, 2024 | 90.00 | 91.90 | 87.10 | 87.60 | 85.85 | 46,453,000 |
| Mar 1, 2024 | 85.20 | 93.00 | 83.80 | 86.70 | 84.97 | 80,243,000 |
| Feb 29, 2024 | 76.80 | 85.20 | 76.20 | 85.20 | 83.50 | 42,925,000 |
| Feb 27, 2024 | 83.00 | 84.80 | 74.70 | 77.50 | 75.95 | 62,955,000 |
| Feb 26, 2024 | 74.50 | 81.10 | 74.40 | 81.10 | 79.48 | 25,878,000 |
| Feb 23, 2024 | 77.80 | 77.80 | 73.50 | 73.80 | 72.32 | 15,205,000 |
| Feb 22, 2024 | 78.40 | 78.60 | 76.30 | 76.50 | 74.97 | 17,021,000 |
| Feb 21, 2024 | 75.20 | 78.60 | 72.80 | 77.40 | 75.85 | 24,054,000 |
| Feb 20, 2024 | 74.50 | 75.60 | 72.40 | 74.70 | 73.21 | 16,236,000 |
| Feb 19, 2024 | 71.90 | 77.00 | 71.50 | 74.70 | 73.21 | 36,683,000 |
| Feb 16, 2024 | 66.00 | 72.10 | 65.40 | 70.80 | 69.38 | 36,781,000 |
| Feb 15, 2024 | 58.10 | 66.60 | 58.10 | 66.20 | 64.88 | 27,772,000 |
| Feb 5, 2024 | 62.90 | 62.90 | 60.90 | 62.00 | 60.76 | 5,803,000 |
| Feb 2, 2024 | 61.90 | 63.50 | 61.60 | 62.90 | 61.64 | 12,864,000 |
| Feb 1, 2024 | 60.80 | 62.30 | 60.60 | 61.50 | 60.27 | 4,337,000 |
| Jan 31, 2024 | 60.70 | 61.70 | 60.50 | 60.70 | 59.49 | 3,468,000 |
| Jan 30, 2024 | 60.30 | 62.40 | 60.20 | 60.90 | 59.68 | 10,777,000 |
| Jan 29, 2024 | 58.40 | 59.60 | 57.80 | 59.50 | 58.31 | 1,762,000 |
| Jan 26, 2024 | 59.50 | 59.50 | 58.30 | 58.30 | 57.13 | 2,400,000 |
| Jan 25, 2024 | 61.20 | 61.20 | 59.30 | 59.30 | 58.11 | 2,825,000 |
| Jan 24, 2024 | 61.00 | 61.50 | 60.40 | 60.40 | 59.19 | 3,513,000 |
| Jan 23, 2024 | 62.70 | 62.70 | 60.80 | 60.80 | 59.58 | 4,988,000 |
| Jan 22, 2024 | 61.50 | 63.30 | 60.80 | 62.40 | 61.15 | 11,737,000 |
| Jan 19, 2024 | 58.70 | 61.20 | 58.50 | 60.60 | 59.39 | 5,506,000 |
| Jan 18, 2024 | 58.90 | 59.40 | 57.50 | 57.90 | 56.74 | 2,067,000 |
| Jan 17, 2024 | 61.10 | 61.20 | 58.50 | 58.60 | 57.43 | 4,513,000 |
| Jan 16, 2024 | 60.20 | 60.90 | 59.50 | 60.20 | 59.00 | 3,234,000 |
| Jan 15, 2024 | 61.20 | 62.50 | 59.60 | 60.00 | 58.80 | 10,941,568 |
| Jan 12, 2024 | 59.00 | 59.50 | 57.90 | 58.00 | 56.84 | 2,247,000 |
| Jan 11, 2024 | 57.80 | 59.80 | 57.60 | 59.20 | 58.02 | 3,144,000 |
| Jan 10, 2024 | 56.30 | 58.40 | 56.00 | 58.00 | 56.84 | 3,501,000 |
| Jan 9, 2024 | 58.40 | 58.60 | 56.40 | 56.50 | 55.37 | 5,015,000 |
| Jan 8, 2024 | 60.10 | 60.40 | 58.50 | 58.50 | 57.33 | 2,249,000 |
| Jan 5, 2024 | 60.40 | 61.40 | 59.80 | 59.80 | 58.60 | 2,319,000 |
| Jan 4, 2024 | 61.80 | 62.10 | 59.70 | 60.70 | 59.49 | 6,345,000 |
| Jan 3, 2024 | 62.60 | 63.70 | 62.20 | 62.20 | 60.96 | 3,957,000 |
| Jan 2, 2024 | 63.20 | 64.10 | 61.70 | 63.70 | 62.43 | 8,865,000 |
| Dec 29, 2023 | 61.30 | 66.00 | 61.30 | 63.00 | 61.74 | 34,749,000 |
| Dec 28, 2023 | 57.70 | 62.30 | 57.40 | 60.80 | 59.58 | 11,613,000 |
| Dec 27, 2023 | 57.50 | 57.50 | 56.50 | 57.10 | 55.96 | 1,892,000 |
| Dec 26, 2023 | 56.50 | 57.30 | 56.50 | 57.10 | 55.96 | 1,173,000 |
| Dec 25, 2023 | 57.10 | 57.50 | 56.10 | 56.60 | 55.47 | 1,742,000 |
| Dec 22, 2023 | 57.10 | 57.80 | 56.40 | 56.90 | 55.76 | 2,037,000 |
| Dec 21, 2023 | 57.10 | 57.70 | 56.70 | 56.80 | 55.66 | 1,664,000 |
| Dec 20, 2023 | 56.90 | 58.00 | 56.80 | 57.90 | 56.74 | 2,241,000 |
| Dec 19, 2023 | 57.00 | 57.60 | 56.10 | 56.60 | 55.47 | 2,313,000 |
| Dec 18, 2023 | 58.20 | 58.50 | 56.90 | 57.00 | 55.86 | 3,058,000 |
| Dec 15, 2023 | 59.00 | 59.20 | 58.20 | 58.20 | 57.04 | 2,714,000 |
| Dec 14, 2023 | 59.70 | 60.00 | 58.50 | 58.60 | 57.43 | 2,746,000 |
| Dec 13, 2023 | 60.00 | 60.50 | 58.50 | 58.90 | 57.72 | 4,287,000 |
| Dec 12, 2023 | 62.00 | 62.20 | 59.50 | 59.60 | 58.41 | 5,689,000 |
| Dec 11, 2023 | 61.30 | 62.30 | 59.20 | 61.30 | 60.07 | 6,932,000 |
| Dec 8, 2023 | 64.30 | 64.60 | 62.10 | 62.80 | 61.54 | 4,887,000 |
| Dec 7, 2023 | 63.90 | 64.90 | 63.10 | 63.30 | 62.03 | 5,307,000 |
| Dec 6, 2023 | 64.40 | 64.80 | 63.40 | 64.00 | 62.72 | 6,495,000 |
| Dec 5, 2023 | 63.90 | 64.20 | 62.60 | 63.00 | 61.74 | 7,477,000 |
| Dec 4, 2023 | 64.60 | 68.30 | 64.40 | 64.90 | 63.60 | 31,530,000 |
| Dec 1, 2023 | 63.00 | 64.50 | 62.10 | 64.00 | 62.72 | 12,514,000 |
| Nov 30, 2023 | 62.50 | 63.20 | 61.60 | 62.90 | 61.64 | 7,521,000 |
| Nov 29, 2023 | 63.50 | 64.30 | 61.60 | 61.90 | 60.66 | 9,957,000 |
| Nov 28, 2023 | 61.70 | 63.00 | 61.30 | 62.00 | 60.76 | 5,101,000 |
| Nov 27, 2023 | 63.80 | 64.20 | 60.80 | 61.50 | 60.27 | 8,575,000 |
| Nov 24, 2023 | 62.80 | 64.40 | 62.10 | 63.30 | 62.03 | 15,344,000 |
| Nov 23, 2023 | 60.60 | 64.80 | 59.90 | 62.20 | 60.96 | 29,501,000 |
| Nov 22, 2023 | 60.60 | 60.80 | 59.20 | 59.60 | 58.41 | 13,336,000 |
| Nov 21, 2023 | 62.10 | 63.90 | 61.40 | 62.00 | 60.76 | 35,425,000 |
| Nov 20, 2023 | 58.50 | 61.30 | 56.80 | 61.30 | 60.07 | 36,051,000 |
| Nov 17, 2023 | 51.60 | 55.80 | 51.50 | 55.80 | 54.68 | 17,709,000 |
| Nov 16, 2023 | 50.40 | 51.20 | 48.90 | 50.80 | 49.78 | 5,395,000 |
| Nov 15, 2023 | 51.60 | 51.80 | 50.20 | 50.20 | 49.20 | 2,085,000 |
Related Tickers
2464.TW Mirle Automation Corporation
75.40
+0.53%
2421.TW Sunonwealth Electric Machine Industry Co., Ltd.
102.00
0.00%
3580.TWO UVAT Technology Co., Ltd.
109.00
+1.40%
1513.TW Chung-Hsin Electric and Machinery Manufacturing Corp.
160.50
0.00%
8027.TWO E&R Engineering Corporation
98.90
-1.59%
4562.TW Ying Han Technology Co., Ltd.
65.60
+2.98%
3498.TWO Usun Technology Co., Ltd.
59.20
+0.85%
6215.TW Aurotek Corporation
60.40
+0.17%
2467.TW C Sun Mfg Ltd.
209.50
+0.96%
3167.TW Ta Liang Technology Co., Ltd.
130.50
-1.51%