Taipei Exchange - Delayed Quote TWD
All Ring Tech Co., Ltd. (6187.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 14, 2024 | 458.00 | 467.50 | 456.50 | 460.00 | 460.00 | 3,280,657 |
| Nov 13, 2024 | 457.00 | 476.00 | 455.00 | 455.00 | 455.00 | 6,119,000 |
| Nov 12, 2024 | 478.00 | 478.00 | 455.00 | 455.00 | 455.00 | 5,711,000 |
| Nov 11, 2024 | 471.50 | 481.50 | 466.00 | 480.00 | 480.00 | 5,644,000 |
| Nov 8, 2024 | 474.00 | 477.50 | 462.00 | 467.50 | 467.50 | 6,134,000 |
| Nov 7, 2024 | 453.00 | 470.00 | 448.50 | 464.50 | 464.50 | 7,266,000 |
| Nov 6, 2024 | 430.00 | 458.50 | 428.00 | 447.00 | 447.00 | 8,714,000 |
| Nov 5, 2024 | 452.00 | 460.50 | 442.00 | 443.00 | 443.00 | 4,175,000 |
| Nov 4, 2024 | 470.50 | 475.00 | 446.50 | 456.50 | 456.50 | 6,841,000 |
| Nov 1, 2024 | 440.00 | 485.00 | 438.50 | 466.00 | 466.00 | 7,272,000 |
| Oct 31, 2024 | 454.50 | 454.50 | 454.50 | 454.50 | 454.50 | - |
| Oct 30, 2024 | 451.00 | 455.50 | 446.00 | 454.50 | 454.50 | 727,000 |
| Oct 29, 2024 | 443.00 | 450.00 | 428.00 | 450.00 | 450.00 | 1,332,000 |
| Oct 28, 2024 | 453.00 | 453.00 | 431.50 | 439.00 | 439.00 | 1,281,000 |
| Oct 25, 2024 | 459.00 | 468.00 | 450.00 | 452.00 | 452.00 | 650,000 |
| Oct 24, 2024 | 441.00 | 459.00 | 441.00 | 458.00 | 458.00 | 972,000 |
| Oct 23, 2024 | 435.50 | 447.50 | 426.00 | 445.50 | 445.50 | 2,196,000 |
| Oct 22, 2024 | 448.00 | 448.00 | 435.00 | 437.50 | 437.50 | 1,184,000 |
| Oct 21, 2024 | 450.00 | 450.00 | 430.00 | 448.00 | 448.00 | 1,890,000 |
| Oct 18, 2024 | 471.00 | 471.00 | 434.00 | 450.00 | 450.00 | 2,539,000 |
| Oct 17, 2024 | 475.00 | 475.00 | 468.00 | 469.00 | 469.00 | 995,000 |
| Oct 16, 2024 | 465.50 | 490.00 | 465.50 | 482.00 | 482.00 | 11,008,000 |
| Oct 15, 2024 | 484.50 | 486.00 | 456.50 | 465.50 | 465.50 | 7,379,000 |
| Oct 14, 2024 | 497.50 | 505.00 | 466.00 | 477.50 | 477.50 | 10,564,000 |
| Oct 11, 2024 | 490.00 | 539.00 | 487.00 | 490.00 | 490.00 | 10,390,000 |
| Oct 9, 2024 | 537.00 | 556.00 | 477.00 | 494.00 | 494.00 | 12,236,000 |
| Oct 8, 2024 | 538.00 | 538.00 | 512.00 | 525.00 | 525.00 | 649,000 |
| Oct 7, 2024 | 506.00 | 543.00 | 506.00 | 543.00 | 543.00 | 1,081,000 |
| Oct 4, 2024 | 489.00 | 500.00 | 489.00 | 494.50 | 494.50 | 573,000 |
| Oct 1, 2024 | 475.00 | 486.50 | 470.00 | 486.50 | 486.50 | 505,000 |
| Sep 30, 2024 | 470.00 | 481.00 | 470.00 | 474.00 | 474.00 | 544,000 |
| Sep 27, 2024 | 482.50 | 482.50 | 469.00 | 470.00 | 470.00 | 1,006,000 |
| Sep 26, 2024 | 492.00 | 492.00 | 465.50 | 482.50 | 482.50 | 1,404,000 |
| Sep 25, 2024 | 492.00 | 493.00 | 485.00 | 485.00 | 485.00 | 1,093,000 |
| Sep 24, 2024 | 488.00 | 491.50 | 480.00 | 486.00 | 486.00 | 993,000 |
| Sep 23, 2024 | 480.00 | 480.00 | 469.00 | 479.50 | 479.50 | 804,000 |
| Sep 20, 2024 | 477.50 | 479.50 | 472.00 | 472.00 | 472.00 | 1,891,000 |
| Sep 19, 2024 | 465.00 | 482.00 | 464.00 | 477.50 | 477.50 | 1,516,000 |
| Sep 18, 2024 | 468.00 | 476.50 | 455.00 | 471.00 | 471.00 | 15,214,000 |
| Sep 16, 2024 | 452.50 | 486.50 | 452.00 | 472.00 | 472.00 | 24,543,000 |
| Sep 13, 2024 | 417.00 | 445.50 | 417.00 | 445.50 | 445.50 | 21,692,000 |
| Sep 12, 2024 | 401.00 | 425.00 | 394.50 | 405.00 | 405.00 | 16,684,000 |
| Sep 11, 2024 | 383.00 | 393.00 | 375.00 | 388.50 | 388.50 | 8,224,000 |
| Sep 10, 2024 | 403.00 | 406.00 | 373.50 | 380.00 | 380.00 | 15,314,000 |
| Sep 9, 2024 | 380.00 | 398.00 | 377.50 | 392.50 | 392.50 | 15,250,000 |
| Sep 6, 2024 | 357.00 | 387.00 | 354.00 | 386.50 | 386.50 | 12,404,000 |
| Sep 5, 2024 | 368.00 | 372.00 | 351.00 | 352.00 | 352.00 | 6,033,000 |
| Sep 4, 2024 | 360.00 | 374.00 | 354.00 | 359.00 | 359.00 | 9,535,000 |
| Sep 3, 2024 | 368.50 | 390.00 | 359.00 | 383.50 | 383.50 | 10,082,000 |
| Sep 2, 2024 | 390.50 | 408.00 | 363.00 | 372.00 | 372.00 | 16,825,000 |
| Aug 30, 2024 | 378.00 | 385.00 | 378.00 | 381.50 | 381.50 | 1,907,000 |
| Aug 29, 2024 | 355.00 | 371.50 | 355.00 | 371.50 | 371.50 | 918,000 |
| Aug 28, 2024 | 366.00 | 369.00 | 357.50 | 360.00 | 360.00 | 1,296,000 |
| Aug 27, 2024 | 344.00 | 362.00 | 344.00 | 361.50 | 361.50 | 1,705,000 |
| Aug 26, 2024 | 362.00 | 365.00 | 338.00 | 338.00 | 338.00 | 1,326,000 |
| Aug 23, 2024 | 332.50 | 356.00 | 332.50 | 356.00 | 356.00 | 1,481,000 |
| Aug 22, 2024 | 335.00 | 336.00 | 327.50 | 332.50 | 332.50 | 638,000 |
| Aug 21, 2024 | 330.00 | 340.00 | 330.00 | 332.00 | 332.00 | 1,074,000 |
| Aug 20, 2024 | 332.00 | 333.00 | 320.00 | 332.00 | 332.00 | 2,207,000 |
| Aug 19, 2024 | 339.00 | 339.00 | 319.00 | 320.00 | 320.00 | 3,397,000 |
| Aug 16, 2024 | 363.00 | 379.50 | 342.50 | 344.50 | 344.50 | 30,672,000 |
| Aug 15, 2024 | 335.00 | 357.50 | 325.00 | 354.50 | 354.50 | 19,830,000 |
| Aug 14, 2024 | 309.00 | 330.00 | 305.00 | 325.00 | 325.00 | 18,300,000 |
| Aug 13, 2024 | 300.00 | 300.00 | 289.00 | 300.00 | 300.00 | 7,288,000 |
| Aug 12, 2024 | 292.00 | 303.50 | 289.50 | 295.50 | 295.50 | 13,230,000 |
| Aug 9, 2024 | 274.00 | 284.00 | 271.50 | 284.00 | 284.00 | 5,845,000 |
| Aug 8, 2024 | 248.00 | 268.50 | 245.00 | 258.50 | 258.50 | 6,112,000 |
| Aug 7, 2024 | 246.00 | 259.50 | 241.50 | 254.00 | 254.00 | 6,846,000 |
| Aug 6, 2024 | 255.00 | 257.00 | 222.50 | 236.00 | 236.00 | 6,771,000 |
| Aug 5, 2024 | 259.00 | 259.00 | 241.50 | 241.50 | 241.50 | 3,826,000 |
| Aug 2, 2024 | 270.00 | 281.50 | 265.50 | 268.00 | 268.00 | 3,728,000 |
| Aug 1, 2024 | 297.00 | 298.50 | 281.50 | 282.50 | 282.50 | 5,232,000 |
| Jul 31, 2024 | 294.00 | 306.50 | 286.00 | 287.00 | 287.00 | 10,721,000 |
| Jul 30, 2024 | 267.00 | 296.00 | 251.00 | 295.50 | 295.50 | 11,062,000 |
| Jul 29, 2024 | 276.00 | 276.00 | 266.00 | 270.00 | 270.00 | 1,339,000 |
| Jul 26, 2024 | 254.00 | 270.00 | 254.00 | 266.50 | 266.50 | 789,000 |
| Jul 23, 2024 | 260.00 | 267.00 | 260.00 | 266.50 | 266.50 | 867,000 |
| Jul 22, 2024 | 258.00 | 258.00 | 245.00 | 255.00 | 255.00 | 1,123,000 |
| Jul 19, 2024 | 243.50 | 267.50 | 243.50 | 256.50 | 256.50 | 1,611,000 |
| Jul 18, 2024 | 256.50 | 259.00 | 237.50 | 243.50 | 243.50 | 2,657,000 |
| Jul 17, 2024 | 1.47 Dividend | |||||
| Jul 17, 2024 | 260.00 | 273.00 | 260.00 | 263.50 | 263.50 | 1,173,000 |
| Jul 16, 2024 | 275.89 | 275.89 | 258.02 | 258.02 | 256.55 | 2,200,728 |
| Jul 15, 2024 | 282.83 | 289.78 | 273.41 | 273.41 | 271.85 | 1,299,881 |
| Jul 12, 2024 | 297.72 | 297.72 | 282.83 | 282.83 | 281.22 | 1,720,075 |
| Jul 11, 2024 | 321.04 | 329.97 | 311.12 | 313.60 | 311.81 | 10,052,413 |
| Jul 10, 2024 | 352.50 | 365.00 | 337.00 | 341.00 | 339.05 | 10,635,000 |
| Jul 9, 2024 | 349.50 | 360.00 | 328.50 | 352.50 | 350.49 | 14,205,000 |
| Jul 8, 2024 | 339.00 | 350.00 | 307.00 | 330.50 | 328.61 | 14,193,000 |
| Jul 5, 2024 | 310.00 | 330.00 | 305.00 | 330.00 | 328.12 | 11,248,000 |
| Jul 4, 2024 | 290.00 | 300.00 | 288.50 | 300.00 | 298.29 | 3,472,000 |
| Jul 3, 2024 | 278.00 | 289.50 | 277.00 | 287.00 | 285.36 | 3,213,000 |
| Jul 2, 2024 | 276.50 | 277.50 | 270.00 | 273.50 | 271.94 | 1,119,000 |
| Jul 1, 2024 | 275.00 | 282.00 | 272.50 | 274.50 | 272.93 | 2,828,000 |
| Jun 28, 2024 | 265.00 | 269.00 | 265.00 | 268.50 | 266.97 | 1,300,000 |
| Jun 27, 2024 | 262.50 | 264.00 | 260.50 | 263.00 | 261.50 | 544,000 |
| Jun 26, 2024 | 261.50 | 264.00 | 259.50 | 263.00 | 261.50 | 890,000 |
| Jun 25, 2024 | 258.00 | 258.00 | 253.50 | 256.50 | 255.04 | 828,000 |
| Jun 24, 2024 | 259.50 | 263.50 | 257.00 | 257.00 | 255.53 | 979,000 |
| Jun 21, 2024 | 259.50 | 265.50 | 258.00 | 258.50 | 257.02 | 1,430,000 |
| Jun 20, 2024 | 251.50 | 266.50 | 251.50 | 263.50 | 262.00 | 4,983,000 |
| Jun 19, 2024 | 256.50 | 260.00 | 249.50 | 249.50 | 248.08 | 4,205,000 |
| Jun 18, 2024 | 266.50 | 268.00 | 255.00 | 258.00 | 256.53 | 5,098,000 |
| Jun 17, 2024 | 272.50 | 284.00 | 263.50 | 265.50 | 263.98 | 9,634,000 |
| Jun 14, 2024 | 270.50 | 272.50 | 263.00 | 268.00 | 266.47 | 3,688,000 |
| Jun 13, 2024 | 270.50 | 275.50 | 265.00 | 268.50 | 266.97 | 6,765,000 |
| Jun 12, 2024 | 272.00 | 273.00 | 262.00 | 264.50 | 262.99 | 7,837,000 |
| Jun 11, 2024 | 251.00 | 269.00 | 247.00 | 268.00 | 266.47 | 10,037,000 |
| Jun 7, 2024 | 237.00 | 246.00 | 235.50 | 246.00 | 244.60 | 1,887,000 |
| Jun 6, 2024 | 244.00 | 248.50 | 235.50 | 235.50 | 234.16 | 3,140,000 |
| Jun 5, 2024 | 241.00 | 241.00 | 233.00 | 236.00 | 234.65 | 1,071,000 |
| Jun 4, 2024 | 239.00 | 247.00 | 237.00 | 239.00 | 237.64 | 1,311,000 |
| Jun 3, 2024 | 240.00 | 243.00 | 236.50 | 241.00 | 239.62 | 1,592,000 |
| May 31, 2024 | 248.50 | 255.00 | 238.00 | 238.00 | 236.64 | 4,071,000 |
| May 30, 2024 | 239.50 | 248.00 | 236.50 | 244.50 | 243.10 | 1,672,000 |
| May 29, 2024 | 249.50 | 258.00 | 243.00 | 243.00 | 241.61 | 4,497,000 |
| May 28, 2024 | 235.00 | 249.50 | 235.00 | 246.50 | 245.09 | 4,302,000 |
| May 27, 2024 | 242.00 | 243.00 | 232.00 | 233.00 | 231.67 | 2,026,000 |
| May 24, 2024 | 230.00 | 239.00 | 229.00 | 238.00 | 236.64 | 1,684,000 |
| May 23, 2024 | 239.00 | 239.50 | 230.50 | 231.50 | 230.18 | 1,930,000 |
| May 22, 2024 | 230.00 | 240.00 | 229.00 | 235.00 | 233.66 | 2,300,000 |
| May 21, 2024 | 224.00 | 230.50 | 222.00 | 228.00 | 226.70 | 1,562,000 |
| May 20, 2024 | 229.00 | 229.00 | 222.00 | 222.50 | 221.23 | 803,000 |
| May 17, 2024 | 228.00 | 231.00 | 224.00 | 226.50 | 225.21 | 1,497,000 |
| May 16, 2024 | 222.00 | 233.00 | 222.00 | 228.50 | 227.20 | 3,060,000 |
| May 15, 2024 | 220.00 | 223.50 | 217.50 | 218.00 | 216.76 | 1,821,000 |
| May 14, 2024 | 220.00 | 221.50 | 214.50 | 219.50 | 218.25 | 1,518,000 |
| May 13, 2024 | 228.50 | 228.50 | 216.00 | 219.00 | 217.75 | 2,443,000 |
| May 10, 2024 | 228.00 | 231.00 | 219.00 | 226.00 | 224.71 | 3,316,000 |
| May 9, 2024 | 251.50 | 255.50 | 225.50 | 225.50 | 224.21 | 8,136,000 |
| May 8, 2024 | 248.50 | 255.50 | 246.50 | 250.00 | 248.57 | 2,314,000 |
| May 7, 2024 | 247.00 | 255.00 | 246.00 | 248.50 | 247.08 | 3,857,000 |
| May 6, 2024 | 251.50 | 253.50 | 241.50 | 242.50 | 241.12 | 3,244,000 |
| May 3, 2024 | 245.00 | 251.00 | 244.00 | 249.00 | 247.58 | 2,728,000 |
| May 2, 2024 | 248.00 | 249.00 | 238.50 | 241.00 | 239.62 | 3,000,000 |
| Apr 30, 2024 | 234.00 | 253.00 | 231.50 | 248.50 | 247.08 | 5,468,000 |
| Apr 29, 2024 | 230.50 | 235.50 | 229.00 | 231.50 | 230.18 | 2,359,000 |
| Apr 26, 2024 | 235.00 | 240.00 | 224.00 | 225.50 | 224.21 | 4,541,000 |
| Apr 25, 2024 | 237.50 | 240.00 | 219.00 | 229.00 | 227.69 | 4,625,000 |
| Apr 24, 2024 | 233.00 | 244.50 | 228.00 | 243.00 | 241.61 | 5,248,000 |
| Apr 23, 2024 | 207.00 | 222.50 | 206.50 | 222.50 | 221.23 | 721,000 |
| Apr 22, 2024 | 220.00 | 220.00 | 202.50 | 202.50 | 201.34 | 1,289,000 |
| Apr 19, 2024 | 240.50 | 240.50 | 224.50 | 224.50 | 223.22 | 1,505,000 |
| Apr 18, 2024 | 252.00 | 255.50 | 249.00 | 249.00 | 247.58 | 592,000 |
| Apr 17, 2024 | 245.50 | 260.00 | 245.50 | 260.00 | 258.52 | 707,000 |
| Apr 16, 2024 | 253.00 | 253.00 | 241.00 | 243.50 | 242.11 | 760,000 |
| Apr 15, 2024 | 264.00 | 271.00 | 261.00 | 261.50 | 260.01 | 561,000 |
| Apr 12, 2024 | 264.00 | 272.00 | 264.00 | 271.00 | 269.45 | 763,000 |
| Apr 11, 2024 | 264.00 | 265.00 | 254.00 | 264.00 | 262.49 | 707,000 |
| Apr 10, 2024 | 276.00 | 276.00 | 254.00 | 260.00 | 258.52 | 1,560,000 |
| Apr 9, 2024 | 280.50 | 285.50 | 265.00 | 271.00 | 269.45 | 7,144,000 |
| Apr 8, 2024 | 283.50 | 291.00 | 264.00 | 290.00 | 288.34 | 6,258,000 |
| Apr 3, 2024 | 275.50 | 292.00 | 275.50 | 279.50 | 277.90 | 6,201,000 |
| Apr 2, 2024 | 270.00 | 293.00 | 268.00 | 284.50 | 282.88 | 9,801,000 |
| Apr 1, 2024 | 258.00 | 273.50 | 258.00 | 268.00 | 266.47 | 7,861,000 |
| Mar 29, 2024 | 244.50 | 247.00 | 243.00 | 247.00 | 245.59 | 509,000 |
| Mar 28, 2024 | 245.50 | 247.00 | 241.00 | 243.00 | 241.61 | 274,000 |
| Mar 27, 2024 | 235.50 | 247.00 | 234.00 | 244.00 | 242.61 | 520,000 |
| Mar 26, 2024 | 251.00 | 251.00 | 234.00 | 234.00 | 232.66 | 677,000 |
| Mar 25, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.07 | - |
| Mar 22, 2024 | 256.50 | 258.00 | 245.00 | 250.50 | 249.07 | 458,000 |
| Mar 21, 2024 | 260.00 | 260.00 | 252.50 | 256.50 | 255.04 | 719,000 |
| Mar 20, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 243.60 | - |
| Mar 19, 2024 | 234.00 | 245.00 | 230.50 | 245.00 | 243.60 | 860,000 |
| Mar 18, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.72 | - |
| Mar 15, 2024 | 220.00 | 233.50 | 214.50 | 224.00 | 222.72 | 5,536,000 |
| Mar 14, 2024 | 233.50 | 238.50 | 218.50 | 224.00 | 222.72 | 10,690,000 |
| Mar 13, 2024 | 271.50 | 272.50 | 242.50 | 242.50 | 241.12 | 5,853,000 |
| Mar 12, 2024 | 275.00 | 278.50 | 262.00 | 269.00 | 267.46 | 7,354,000 |
| Mar 11, 2024 | 256.50 | 273.50 | 245.00 | 273.50 | 271.94 | 10,722,000 |
| Mar 8, 2024 | 282.00 | 282.00 | 249.00 | 249.00 | 247.58 | 1,116,000 |
| Mar 7, 2024 | 305.50 | 305.50 | 276.50 | 276.50 | 274.92 | 1,066,000 |
| Mar 6, 2024 | 274.50 | 295.00 | 270.00 | 295.00 | 293.32 | 1,002,000 |
| Mar 5, 2024 | 270.00 | 270.00 | 266.00 | 270.00 | 268.46 | 645,000 |
| Mar 4, 2024 | 267.50 | 267.50 | 260.00 | 266.00 | 264.48 | 719,000 |
| Mar 1, 2024 | 249.00 | 252.00 | 246.00 | 252.00 | 250.56 | 682,000 |
| Feb 29, 2024 | 235.00 | 243.00 | 235.00 | 243.00 | 241.61 | 571,000 |
| Feb 27, 2024 | 244.00 | 244.00 | 226.50 | 234.00 | 232.66 | 1,712,000 |
| Feb 26, 2024 | 246.00 | 246.00 | 242.00 | 244.00 | 242.61 | 604,000 |
| Feb 23, 2024 | 243.00 | 254.00 | 243.00 | 247.00 | 245.59 | 1,387,000 |
| Feb 22, 2024 | 234.50 | 252.00 | 232.00 | 246.00 | 244.60 | 10,436,000 |
| Feb 21, 2024 | 229.00 | 237.00 | 224.00 | 232.00 | 230.68 | 6,194,000 |
| Feb 20, 2024 | 219.50 | 239.00 | 218.50 | 229.00 | 227.69 | 7,918,000 |
| Feb 19, 2024 | 225.00 | 229.00 | 217.50 | 221.00 | 219.74 | 5,398,000 |
| Feb 16, 2024 | 208.00 | 228.50 | 201.00 | 228.00 | 226.70 | 12,170,000 |
| Feb 15, 2024 | 200.50 | 208.00 | 194.50 | 208.00 | 206.81 | 3,110,000 |
| Feb 5, 2024 | 196.00 | 197.50 | 193.00 | 196.00 | 194.88 | 1,332,000 |
| Feb 2, 2024 | 195.00 | 197.00 | 193.50 | 196.00 | 194.88 | 1,284,000 |
| Feb 1, 2024 | 193.00 | 195.50 | 191.00 | 193.50 | 192.40 | 1,144,000 |
| Jan 31, 2024 | 189.50 | 198.50 | 189.00 | 191.50 | 190.41 | 2,256,000 |
| Jan 30, 2024 | 183.00 | 192.50 | 183.00 | 192.00 | 190.90 | 3,110,000 |
| Jan 29, 2024 | 178.00 | 181.00 | 178.00 | 181.00 | 179.97 | 1,413,000 |
| Jan 26, 2024 | 177.50 | 178.50 | 175.00 | 178.00 | 176.98 | 771,000 |
| Jan 25, 2024 | 177.00 | 179.50 | 175.50 | 177.00 | 175.99 | 1,690,000 |
| Jan 24, 2024 | 176.00 | 176.00 | 173.50 | 174.50 | 173.50 | 2,448,000 |
| Jan 23, 2024 | 177.50 | 183.00 | 173.00 | 178.50 | 177.48 | 8,616,000 |
| Jan 22, 2024 | 167.00 | 181.00 | 165.00 | 179.00 | 177.98 | 12,157,000 |
| Jan 19, 2024 | 172.00 | 172.50 | 164.00 | 166.00 | 165.05 | 11,828,000 |
| Jan 18, 2024 | 165.00 | 170.00 | 161.00 | 170.00 | 169.03 | 10,645,000 |
| Jan 17, 2024 | 158.50 | 173.00 | 158.50 | 165.00 | 164.06 | 18,255,000 |
| Jan 16, 2024 | 153.00 | 162.50 | 152.50 | 158.50 | 157.60 | 8,500,000 |
| Jan 15, 2024 | 150.00 | 155.00 | 149.50 | 153.00 | 152.13 | 4,350,557 |
| Jan 12, 2024 | 152.50 | 154.50 | 148.50 | 148.50 | 147.65 | 4,114,000 |
| Jan 11, 2024 | 151.00 | 154.50 | 147.50 | 152.50 | 151.63 | 5,718,000 |
| Jan 10, 2024 | 147.50 | 152.00 | 146.00 | 148.00 | 147.16 | 5,983,000 |
| Jan 9, 2024 | 145.50 | 150.00 | 145.50 | 149.00 | 148.15 | 7,096,000 |
| Jan 8, 2024 | 143.00 | 146.00 | 138.00 | 145.50 | 144.67 | 3,066,000 |
| Jan 5, 2024 | 139.50 | 143.00 | 138.50 | 142.50 | 141.69 | 1,874,000 |
| Jan 4, 2024 | 139.00 | 140.50 | 138.00 | 138.50 | 137.71 | 1,125,000 |
| Jan 3, 2024 | 140.00 | 140.50 | 136.50 | 139.50 | 138.70 | 2,109,000 |
| Jan 2, 2024 | 142.00 | 145.00 | 141.00 | 142.00 | 141.19 | 3,018,000 |
| Dec 29, 2023 | 148.50 | 151.50 | 140.00 | 141.00 | 140.20 | 9,996,000 |
| Dec 28, 2023 | 139.50 | 149.00 | 138.00 | 148.50 | 147.65 | 9,685,000 |
| Dec 27, 2023 | 138.00 | 141.00 | 138.00 | 138.50 | 137.71 | 2,216,000 |
| Dec 26, 2023 | 142.00 | 142.50 | 137.50 | 137.50 | 136.72 | 4,160,000 |
| Dec 25, 2023 | 134.50 | 140.00 | 134.00 | 140.00 | 139.20 | 4,610,000 |
| Dec 22, 2023 | 134.00 | 135.50 | 132.50 | 133.50 | 132.74 | 497,000 |
| Dec 21, 2023 | 132.00 | 134.00 | 131.00 | 133.50 | 132.74 | 393,000 |
| Dec 20, 2023 | 135.00 | 136.00 | 133.00 | 133.00 | 132.24 | 1,122,000 |
| Dec 19, 2023 | 133.00 | 134.50 | 130.50 | 134.50 | 133.73 | 704,000 |
| Dec 18, 2023 | 132.00 | 134.00 | 131.00 | 133.00 | 132.24 | 611,000 |
| Dec 15, 2023 | 135.50 | 135.50 | 132.00 | 132.00 | 131.25 | 1,259,000 |
| Dec 14, 2023 | 135.00 | 137.00 | 133.50 | 133.50 | 132.74 | 1,962,000 |
| Dec 13, 2023 | 141.50 | 142.50 | 133.50 | 133.50 | 132.74 | 6,737,000 |
| Dec 12, 2023 | 137.00 | 139.50 | 135.00 | 139.50 | 138.70 | 4,008,000 |
| Dec 11, 2023 | 134.00 | 137.00 | 130.50 | 135.50 | 134.73 | 3,073,000 |
| Dec 8, 2023 | 137.50 | 138.00 | 134.50 | 136.00 | 135.22 | 2,422,000 |
| Dec 7, 2023 | 133.50 | 136.50 | 133.50 | 135.00 | 134.23 | 2,446,000 |
| Dec 6, 2023 | 128.00 | 135.00 | 128.00 | 134.50 | 133.73 | 2,771,000 |
| Dec 5, 2023 | 131.50 | 131.50 | 127.00 | 127.50 | 126.77 | 2,398,000 |
| Dec 4, 2023 | 134.00 | 135.00 | 132.00 | 132.50 | 131.74 | 1,279,000 |
| Dec 1, 2023 | 135.00 | 138.00 | 133.00 | 133.00 | 132.24 | 3,355,000 |
| Nov 30, 2023 | 135.00 | 139.50 | 133.50 | 134.00 | 133.24 | 6,041,000 |
| Nov 29, 2023 | 134.00 | 135.50 | 132.50 | 134.00 | 133.24 | 1,729,000 |
| Nov 28, 2023 | 130.00 | 133.00 | 129.50 | 133.00 | 132.24 | 1,574,000 |
| Nov 27, 2023 | 133.00 | 134.50 | 129.00 | 129.50 | 128.76 | 1,996,000 |
| Nov 24, 2023 | 131.50 | 134.00 | 131.00 | 132.50 | 131.74 | 1,646,000 |
| Nov 23, 2023 | 135.50 | 136.00 | 131.00 | 131.50 | 130.75 | 6,778,000 |
| Nov 22, 2023 | 135.50 | 137.50 | 132.50 | 137.50 | 136.72 | 4,666,000 |
| Nov 21, 2023 | 139.50 | 143.00 | 134.50 | 136.50 | 135.72 | 9,860,000 |
| Nov 20, 2023 | 135.50 | 138.50 | 134.00 | 138.50 | 137.71 | 4,181,000 |
| Nov 17, 2023 | 132.50 | 136.50 | 131.50 | 136.00 | 135.22 | 3,885,000 |
| Nov 16, 2023 | 133.50 | 137.00 | 132.00 | 132.00 | 131.25 | 4,665,000 |
| Nov 15, 2023 | 139.00 | 139.50 | 130.50 | 131.50 | 130.75 | 10,372,000 |
| Nov 14, 2023 | 128.50 | 135.00 | 127.00 | 134.50 | 133.73 | 10,412,000 |
Related Tickers
2467.TW C Sun Mfg Ltd.
207.50
-4.16%
6706.TW Fittech Co.,Ltd
166.00
-2.06%
6438.TW Symtek Automation Asia Co., Ltd.
215.50
-2.27%
3167.TW Ta Liang Technology Co., Ltd.
132.50
-0.38%
4583.TW Apex Dynamics, Inc.
782.00
+3.03%
8027.TWO E&R Engineering Corporation
100.50
-4.74%
8996.TW Kaori Heat Treatment Co., Ltd.
294.50
-4.54%
1513.TW Chung-Hsin Electric and Machinery Manufacturing Corp.
160.50
-1.53%
3580.TWO UVAT Technology Co., Ltd.
107.50
+9.81%
2421.TW Sunonwealth Electric Machine Industry Co., Ltd.
102.00
+3.66%