Taipei Exchange - Delayed Quote TWD
Easy Field Corporation (6425.TWO)
79.70
+2.90
+(3.78%)
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 19, 2024 | 76.80 | 80.40 | 76.80 | 79.70 | 79.70 | 1,014,853 |
| Nov 18, 2024 | 80.60 | 80.70 | 76.70 | 76.80 | 76.80 | 1,190,000 |
| Nov 15, 2024 | 79.40 | 82.00 | 79.40 | 80.10 | 80.10 | 1,116,000 |
| Nov 14, 2024 | 80.50 | 82.00 | 78.50 | 79.40 | 79.40 | 1,326,000 |
| Nov 13, 2024 | 83.00 | 83.20 | 80.00 | 80.00 | 80.00 | 1,552,000 |
| Nov 12, 2024 | 84.70 | 85.30 | 81.00 | 81.50 | 81.50 | 1,892,000 |
| Nov 11, 2024 | 82.00 | 86.70 | 82.00 | 84.60 | 84.60 | 4,137,000 |
| Nov 8, 2024 | 82.00 | 84.60 | 81.00 | 81.30 | 81.30 | 2,338,000 |
| Nov 7, 2024 | 80.20 | 84.00 | 80.10 | 81.90 | 81.90 | 1,975,000 |
| Nov 6, 2024 | 81.80 | 82.60 | 79.00 | 79.30 | 79.30 | 1,852,000 |
| Nov 5, 2024 | 81.00 | 84.00 | 80.90 | 81.60 | 81.60 | 1,849,000 |
| Nov 4, 2024 | 86.00 | 86.70 | 81.10 | 81.10 | 81.10 | 4,691,000 |
| Nov 1, 2024 | 83.80 | 91.50 | 82.90 | 87.90 | 87.90 | 8,684,000 |
| Oct 31, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Oct 30, 2024 | 84.10 | 88.00 | 83.40 | 84.00 | 84.00 | 7,517,000 |
| Oct 29, 2024 | 78.50 | 85.90 | 77.50 | 84.20 | 84.20 | 5,558,000 |
| Oct 28, 2024 | 82.00 | 83.20 | 77.00 | 78.40 | 78.40 | 2,816,000 |
| Oct 25, 2024 | 84.70 | 85.30 | 81.60 | 81.60 | 81.60 | 1,997,000 |
| Oct 24, 2024 | 82.60 | 89.00 | 82.60 | 84.00 | 84.00 | 6,351,000 |
| Oct 23, 2024 | 84.93 | 86.12 | 81.98 | 82.27 | 82.27 | 2,181,063 |
| Oct 22, 2024 | 88.28 | 90.15 | 84.05 | 84.44 | 84.44 | 4,556,990 |
| Oct 21, 2024 | 88.78 | 94.98 | 86.31 | 86.71 | 86.71 | 11,871,519 |
| Oct 18, 2024 | 84.24 | 88.48 | 83.36 | 87.89 | 87.89 | 9,788,903 |
| Oct 17, 2024 | 82.96 | 83.85 | 81.58 | 82.86 | 82.86 | 2,968,641 |
| Oct 16, 2024 | 79.81 | 86.12 | 78.92 | 83.16 | 83.16 | 8,112,255 |
| Oct 15, 2024 | 87.79 | 88.58 | 81.39 | 81.58 | 81.58 | 6,237,698 |
| Oct 14, 2024 | 90.50 | 93.50 | 85.50 | 89.10 | 89.10 | 18,036,000 |
| Oct 11, 2024 | 85.00 | 92.00 | 85.00 | 89.10 | 89.10 | 20,426,000 |
| Oct 9, 2024 | 84.40 | 87.60 | 82.60 | 84.80 | 84.80 | 11,160,000 |
| Oct 8, 2024 | 82.90 | 86.80 | 81.00 | 83.10 | 83.10 | 15,502,000 |
| Oct 7, 2024 | 80.00 | 87.00 | 78.30 | 82.90 | 82.90 | 26,298,000 |
| Oct 4, 2024 | 78.00 | 82.40 | 75.90 | 79.50 | 79.50 | 19,209,000 |
| Oct 1, 2024 | 69.50 | 75.00 | 69.30 | 75.00 | 75.00 | 13,000,000 |
| Sep 30, 2024 | 65.40 | 71.50 | 65.40 | 68.20 | 68.20 | 3,246,000 |
| Sep 27, 2024 | 68.20 | 68.50 | 66.60 | 66.60 | 66.60 | 776,000 |
| Sep 26, 2024 | 69.20 | 69.20 | 66.70 | 67.30 | 67.30 | 839,000 |
| Sep 25, 2024 | 69.50 | 70.00 | 68.20 | 68.50 | 68.50 | 1,301,000 |
| Sep 24, 2024 | 68.00 | 70.20 | 65.40 | 67.60 | 67.60 | 1,528,000 |
| Sep 23, 2024 | 69.30 | 71.10 | 66.90 | 68.00 | 68.00 | 3,450,000 |
| Sep 20, 2024 | 66.50 | 70.40 | 64.40 | 68.10 | 68.10 | 6,524,000 |
| Sep 19, 2024 | 59.40 | 64.30 | 58.40 | 64.30 | 64.30 | 1,490,000 |
| Sep 18, 2024 | 58.70 | 60.30 | 58.30 | 58.50 | 58.50 | 312,000 |
| Sep 16, 2024 | 58.60 | 60.60 | 58.60 | 58.70 | 58.70 | 227,000 |
| Sep 13, 2024 | 58.90 | 59.50 | 58.00 | 58.50 | 58.50 | 273,000 |
| Sep 12, 2024 | 58.00 | 59.50 | 57.70 | 58.90 | 58.90 | 637,000 |
| Sep 11, 2024 | 61.50 | 62.00 | 57.70 | 57.70 | 57.70 | 1,177,000 |
| Sep 10, 2024 | 59.40 | 64.10 | 58.60 | 61.60 | 61.60 | 2,949,000 |
| Sep 9, 2024 | 58.00 | 58.50 | 56.50 | 58.30 | 58.30 | 227,000 |
| Sep 6, 2024 | 57.50 | 58.80 | 57.30 | 58.10 | 58.10 | 270,000 |
| Sep 5, 2024 | 59.00 | 59.90 | 57.20 | 57.30 | 57.30 | 324,000 |
| Sep 4, 2024 | 57.50 | 59.90 | 56.30 | 58.00 | 58.00 | 518,000 |
| Sep 3, 2024 | 62.70 | 64.30 | 61.60 | 61.90 | 61.90 | 320,000 |
| Sep 2, 2024 | 63.70 | 63.70 | 62.00 | 62.40 | 62.40 | 235,000 |
| Aug 30, 2024 | 64.50 | 64.90 | 62.10 | 62.50 | 62.50 | 366,000 |
| Aug 29, 2024 | 64.50 | 65.00 | 63.40 | 64.00 | 64.00 | 244,000 |
| Aug 28, 2024 | 64.60 | 65.10 | 63.50 | 65.00 | 65.00 | 412,000 |
| Aug 27, 2024 | 61.70 | 65.00 | 61.70 | 64.60 | 64.60 | 494,000 |
| Aug 26, 2024 | 64.50 | 64.50 | 61.50 | 61.60 | 61.60 | 422,000 |
| Aug 23, 2024 | 62.00 | 64.00 | 61.10 | 63.80 | 63.80 | 679,000 |
| Aug 22, 2024 | 63.90 | 65.00 | 63.00 | 63.00 | 63.00 | 614,000 |
| Aug 21, 2024 | 65.20 | 65.20 | 62.70 | 63.50 | 63.50 | 849,000 |
| Aug 20, 2024 | 66.80 | 67.30 | 64.60 | 65.60 | 65.60 | 1,565,000 |
| Aug 19, 2024 | 63.00 | 65.60 | 62.80 | 65.40 | 65.40 | 1,482,000 |
| Aug 16, 2024 | 63.30 | 65.10 | 61.50 | 62.60 | 62.60 | 1,376,000 |
| Aug 15, 2024 | 61.10 | 63.10 | 59.70 | 62.50 | 62.50 | 927,000 |
| Aug 14, 2024 | 61.70 | 62.10 | 60.10 | 61.10 | 61.10 | 1,953,000 |
| Aug 13, 2024 | 58.00 | 61.40 | 56.40 | 59.10 | 59.10 | 2,057,000 |
| Aug 12, 2024 | 59.90 | 62.20 | 58.70 | 59.70 | 59.70 | 2,788,000 |
| Aug 9, 2024 | 58.00 | 61.30 | 55.90 | 56.60 | 56.60 | 1,284,000 |
| Aug 8, 2024 | 55.00 | 57.50 | 54.20 | 56.30 | 56.30 | 712,000 |
| Aug 7, 2024 | 51.70 | 55.90 | 51.70 | 55.90 | 55.90 | 297,000 |
| Aug 6, 2024 | 57.70 | 57.70 | 49.45 | 50.90 | 50.90 | 998,000 |
| Aug 5, 2024 | 61.30 | 61.30 | 54.90 | 54.90 | 54.90 | 2,004,000 |
| Aug 2, 2024 | 64.00 | 65.10 | 61.00 | 61.00 | 61.00 | 558,000 |
| Aug 1, 2024 | 70.10 | 70.10 | 65.00 | 65.20 | 65.20 | 2,376,000 |
| Jul 31, 2024 | 59.60 | 65.30 | 58.80 | 65.30 | 65.30 | 1,798,000 |
| Jul 30, 2024 | 57.30 | 59.70 | 56.40 | 59.40 | 59.40 | 700,000 |
| Jul 29, 2024 | 61.00 | 61.20 | 56.90 | 57.30 | 57.30 | 521,000 |
| Jul 26, 2024 | 58.80 | 59.70 | 56.70 | 59.30 | 59.30 | 510,000 |
| Jul 23, 2024 | 62.60 | 64.20 | 59.80 | 60.60 | 60.60 | 892,000 |
| Jul 22, 2024 | 64.30 | 64.70 | 59.80 | 61.60 | 61.60 | 1,958,000 |
| Jul 19, 2024 | 65.00 | 66.30 | 64.00 | 64.40 | 64.40 | 654,000 |
| Jul 18, 2024 | 67.60 | 68.20 | 65.20 | 65.80 | 65.80 | 769,000 |
| Jul 17, 2024 | 68.10 | 69.80 | 67.90 | 68.20 | 68.20 | 860,000 |
| Jul 16, 2024 | 70.80 | 71.10 | 66.40 | 68.00 | 68.00 | 1,953,000 |
| Jul 15, 2024 | 69.90 | 70.60 | 66.20 | 68.00 | 68.00 | 1,658,000 |
| Jul 12, 2024 | 66.00 | 71.50 | 64.50 | 67.60 | 67.60 | 2,588,000 |
| Jul 11, 2024 | 63.90 | 66.50 | 63.00 | 66.00 | 66.00 | 2,287,000 |
| Jul 10, 2024 | 70.50 | 71.50 | 69.40 | 69.60 | 69.60 | 734,000 |
| Jul 9, 2024 | 73.70 | 74.10 | 70.60 | 70.80 | 70.80 | 1,743,000 |
| Jul 8, 2024 | 73.60 | 77.60 | 71.10 | 71.30 | 71.30 | 3,348,000 |
| Jul 5, 2024 | 71.90 | 75.00 | 71.50 | 73.20 | 73.20 | 2,690,000 |
| Jul 4, 2024 | 71.20 | 71.80 | 70.40 | 70.40 | 70.40 | 899,000 |
| Jul 3, 2024 | 71.50 | 72.50 | 70.10 | 70.90 | 70.90 | 1,075,000 |
| Jul 2, 2024 | 73.00 | 73.40 | 70.20 | 71.00 | 71.00 | 2,628,000 |
| Jul 1, 2024 | 69.80 | 74.60 | 69.80 | 72.50 | 72.50 | 3,490,000 |
| Jun 28, 2024 | 68.10 | 69.70 | 67.60 | 69.20 | 69.20 | 898,000 |
| Jun 27, 2024 | 69.50 | 70.40 | 67.60 | 67.60 | 67.60 | 1,308,000 |
| Jun 26, 2024 | 66.90 | 71.00 | 66.90 | 69.40 | 69.40 | 2,894,000 |
| Jun 25, 2024 | 67.00 | 68.20 | 64.60 | 66.50 | 66.50 | 1,393,000 |
| Jun 24, 2024 | 65.50 | 69.00 | 65.00 | 67.00 | 67.00 | 2,843,000 |
| Jun 21, 2024 | 66.80 | 66.80 | 63.50 | 64.10 | 64.10 | 2,897,000 |
| Jun 20, 2024 | 71.00 | 71.60 | 65.60 | 66.80 | 66.80 | 3,639,000 |
| Jun 19, 2024 | 73.50 | 73.70 | 70.50 | 70.90 | 70.90 | 910,000 |
| Jun 18, 2024 | 71.90 | 73.50 | 71.30 | 72.60 | 72.60 | 892,000 |
| Jun 17, 2024 | 72.10 | 73.00 | 71.50 | 71.50 | 71.50 | 787,000 |
| Jun 14, 2024 | 0.49 Dividend | |||||
| Jun 14, 2024 | 74.00 | 74.40 | 72.00 | 72.00 | 72.00 | 1,084,000 |
| Jun 13, 2024 | 74.10 | 75.50 | 74.10 | 74.10 | 73.61 | 776,000 |
| Jun 12, 2024 | 77.50 | 78.00 | 73.60 | 73.80 | 73.31 | 1,921,000 |
| Jun 11, 2024 | 84.20 | 85.00 | 77.20 | 77.30 | 76.79 | 2,145,000 |
| Jun 7, 2024 | 82.30 | 83.40 | 79.10 | 82.00 | 81.45 | 2,185,000 |
| Jun 6, 2024 | 83.20 | 85.60 | 81.70 | 81.80 | 81.26 | 4,744,000 |
| Jun 5, 2024 | 80.00 | 85.00 | 79.80 | 82.90 | 82.35 | 4,811,000 |
| Jun 4, 2024 | 78.40 | 81.40 | 78.40 | 79.60 | 79.07 | 3,382,000 |
| Jun 3, 2024 | 78.40 | 78.80 | 76.50 | 77.70 | 77.18 | 1,319,000 |
| May 31, 2024 | 80.70 | 82.60 | 77.70 | 78.40 | 77.88 | 5,092,000 |
| May 30, 2024 | 73.30 | 79.50 | 72.10 | 78.00 | 77.48 | 3,922,000 |
| May 29, 2024 | 73.70 | 74.90 | 73.50 | 73.80 | 73.31 | 1,029,000 |
| May 28, 2024 | 72.90 | 74.60 | 72.90 | 73.70 | 73.21 | 1,364,000 |
| May 27, 2024 | 72.40 | 75.10 | 70.20 | 72.80 | 72.32 | 3,074,000 |
| May 24, 2024 | 73.80 | 74.30 | 70.00 | 71.10 | 70.63 | 3,431,000 |
| May 23, 2024 | 81.50 | 81.50 | 73.40 | 73.40 | 72.91 | 5,456,000 |
| May 22, 2024 | 78.50 | 84.50 | 78.50 | 81.50 | 80.96 | 4,264,000 |
| May 21, 2024 | 82.50 | 83.80 | 78.00 | 79.10 | 78.57 | 4,541,000 |
| May 20, 2024 | 91.80 | 91.90 | 82.70 | 83.10 | 82.55 | 6,666,000 |
| May 17, 2024 | 93.90 | 94.10 | 90.20 | 91.80 | 91.19 | 3,169,000 |
| May 16, 2024 | 90.40 | 94.30 | 89.10 | 93.90 | 93.28 | 6,307,000 |
| May 15, 2024 | 92.30 | 92.30 | 89.00 | 89.50 | 88.90 | 1,348,000 |
| May 14, 2024 | 94.60 | 94.60 | 92.00 | 92.50 | 91.89 | 792,000 |
| May 13, 2024 | 92.50 | 93.90 | 91.20 | 93.90 | 93.28 | 1,375,000 |
| May 10, 2024 | 91.20 | 91.20 | 89.10 | 90.50 | 89.90 | 527,000 |
| May 9, 2024 | 92.50 | 93.90 | 89.50 | 90.10 | 89.50 | 898,000 |
| May 8, 2024 | 90.50 | 92.90 | 89.00 | 92.90 | 92.28 | 1,159,000 |
| May 7, 2024 | 91.00 | 91.00 | 88.50 | 88.60 | 88.01 | 499,000 |
| May 6, 2024 | 90.50 | 92.00 | 87.60 | 90.50 | 89.90 | 1,006,000 |
| May 3, 2024 | 91.50 | 92.60 | 89.80 | 90.00 | 89.40 | 778,000 |
| May 2, 2024 | 91.80 | 93.00 | 90.40 | 90.80 | 90.20 | 1,630,000 |
| Apr 30, 2024 | 91.60 | 96.00 | 89.10 | 93.00 | 92.38 | 7,403,000 |
| Apr 29, 2024 | 92.60 | 95.80 | 90.40 | 91.10 | 90.49 | 6,234,000 |
| Apr 26, 2024 | 100.00 | 101.00 | 92.50 | 92.80 | 92.18 | 18,747,000 |
| Apr 25, 2024 | 96.90 | 96.90 | 91.30 | 96.90 | 96.26 | 20,606,000 |
| Apr 24, 2024 | 85.00 | 88.10 | 84.50 | 88.10 | 87.51 | 6,123,000 |
| Apr 23, 2024 | 74.00 | 80.10 | 71.70 | 80.10 | 79.57 | 3,910,000 |
| Apr 22, 2024 | 79.00 | 80.00 | 72.50 | 72.90 | 72.42 | 2,280,000 |
| Apr 19, 2024 | 80.50 | 81.10 | 75.70 | 78.40 | 77.88 | 3,913,000 |
| Apr 18, 2024 | 82.80 | 85.00 | 80.40 | 83.20 | 82.65 | 3,203,000 |
| Apr 17, 2024 | 80.30 | 85.10 | 79.50 | 82.90 | 82.35 | 4,713,000 |
| Apr 16, 2024 | 78.50 | 79.00 | 73.00 | 77.40 | 76.89 | 3,168,000 |
| Apr 15, 2024 | 81.00 | 82.50 | 79.60 | 80.10 | 79.57 | 2,362,000 |
| Apr 12, 2024 | 82.70 | 85.00 | 81.70 | 82.50 | 81.95 | 4,612,000 |
| Apr 11, 2024 | 82.80 | 85.60 | 79.80 | 82.70 | 82.15 | 6,040,000 |
| Apr 10, 2024 | 87.50 | 88.10 | 82.20 | 82.80 | 82.25 | 10,631,000 |
| Apr 9, 2024 | 81.60 | 86.30 | 77.90 | 86.30 | 85.73 | 11,849,000 |
| Apr 8, 2024 | 78.00 | 83.30 | 74.80 | 78.50 | 77.98 | 6,893,000 |
| Apr 3, 2024 | 78.50 | 81.30 | 77.20 | 78.10 | 77.58 | 3,673,000 |
| Apr 2, 2024 | 76.30 | 81.70 | 76.20 | 79.00 | 78.47 | 9,572,000 |
| Apr 1, 2024 | 73.90 | 79.50 | 70.30 | 77.20 | 76.69 | 9,204,000 |
| Mar 29, 2024 | 70.10 | 72.90 | 68.60 | 71.20 | 70.73 | 3,536,000 |
| Mar 28, 2024 | 71.90 | 74.50 | 69.40 | 71.00 | 70.53 | 12,402,000 |
| Mar 27, 2024 | 71.00 | 71.00 | 67.10 | 67.80 | 67.35 | 5,484,000 |
| Mar 26, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 59.90 | - |
| Mar 25, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 59.90 | - |
| Mar 22, 2024 | 61.00 | 61.40 | 58.20 | 60.30 | 59.90 | 1,838,000 |
| Mar 21, 2024 | 59.90 | 61.60 | 59.30 | 59.90 | 59.50 | 1,927,000 |
| Mar 20, 2024 | 62.50 | 65.70 | 58.50 | 59.20 | 58.81 | 5,610,000 |
| Mar 19, 2024 | 62.90 | 62.90 | 57.30 | 61.70 | 61.29 | 8,613,000 |
| Mar 18, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.65 | - |
| Mar 15, 2024 | 51.80 | 56.80 | 50.10 | 52.00 | 51.65 | 4,591,000 |
| Mar 14, 2024 | 56.70 | 57.20 | 51.40 | 51.70 | 51.36 | 3,029,000 |
| Mar 13, 2024 | 62.60 | 66.10 | 56.70 | 57.10 | 56.72 | 4,294,000 |
| Mar 12, 2024 | 57.20 | 63.00 | 53.90 | 63.00 | 62.58 | 4,678,000 |
| Mar 11, 2024 | 65.70 | 69.40 | 57.30 | 57.30 | 56.92 | 3,336,000 |
| Mar 8, 2024 | 71.00 | 71.00 | 63.30 | 63.60 | 63.18 | 656,000 |
| Mar 7, 2024 | 72.80 | 73.00 | 69.90 | 70.30 | 69.83 | 612,000 |
| Mar 6, 2024 | 68.60 | 72.00 | 68.60 | 71.20 | 70.73 | 507,000 |
| Mar 5, 2024 | 69.90 | 70.10 | 68.80 | 69.50 | 69.04 | 439,000 |
| Mar 4, 2024 | 67.50 | 71.00 | 67.50 | 70.20 | 69.73 | 640,000 |
| Mar 1, 2024 | 65.50 | 67.30 | 64.60 | 67.30 | 66.85 | 474,000 |
| Feb 29, 2024 | 64.00 | 64.60 | 62.70 | 64.60 | 64.17 | 611,000 |
| Feb 27, 2024 | 66.00 | 66.00 | 63.30 | 63.30 | 62.88 | 476,000 |
| Feb 26, 2024 | 64.00 | 64.10 | 62.20 | 64.00 | 63.57 | 849,000 |
| Feb 23, 2024 | 69.20 | 69.20 | 62.50 | 64.00 | 63.57 | 2,642,000 |
| Feb 22, 2024 | 68.60 | 74.00 | 67.30 | 68.70 | 68.24 | 14,333,000 |
| Feb 21, 2024 | 64.80 | 68.60 | 64.30 | 68.60 | 68.14 | 3,503,000 |
| Feb 20, 2024 | 61.00 | 62.40 | 54.10 | 62.40 | 61.99 | 5,684,000 |
| Feb 19, 2024 | 57.50 | 59.90 | 56.80 | 56.80 | 56.42 | 3,789,000 |
| Feb 16, 2024 | 49.70 | 54.50 | 49.45 | 54.50 | 54.14 | 3,742,000 |
| Feb 15, 2024 | 48.00 | 51.00 | 45.30 | 49.55 | 49.22 | 4,035,000 |
| Feb 5, 2024 | 51.60 | 52.10 | 46.95 | 49.20 | 48.87 | 12,411,000 |
| Feb 2, 2024 | 45.00 | 48.40 | 44.00 | 48.40 | 48.08 | 5,262,000 |
| Feb 1, 2024 | 46.35 | 49.50 | 42.55 | 44.00 | 43.71 | 8,892,000 |
| Jan 31, 2024 | 42.00 | 45.00 | 41.30 | 45.00 | 44.70 | 3,483,000 |
| Jan 30, 2024 | 40.20 | 42.25 | 40.20 | 40.95 | 40.68 | 1,664,000 |
| Jan 29, 2024 | 37.50 | 39.90 | 36.85 | 39.80 | 39.54 | 1,832,000 |
| Jan 26, 2024 | 35.80 | 37.50 | 35.75 | 36.50 | 36.26 | 769,000 |
| Jan 25, 2024 | 38.40 | 38.55 | 35.70 | 35.70 | 35.46 | 1,039,000 |
| Jan 24, 2024 | 37.90 | 38.50 | 36.60 | 37.70 | 37.45 | 1,960,000 |
| Jan 23, 2024 | 32.50 | 35.05 | 32.00 | 35.05 | 34.82 | 1,672,000 |
| Jan 22, 2024 | 33.00 | 33.00 | 31.65 | 31.90 | 31.69 | 581,000 |
| Jan 19, 2024 | 31.40 | 32.50 | 30.90 | 31.65 | 31.44 | 782,000 |
| Jan 18, 2024 | 31.45 | 32.40 | 30.95 | 31.45 | 31.24 | 732,000 |
| Jan 17, 2024 | 33.00 | 34.50 | 30.80 | 31.45 | 31.24 | 4,668,000 |
| Jan 16, 2024 | 33.10 | 33.10 | 30.30 | 33.10 | 32.88 | 7,447,000 |
| Jan 15, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.90 | 1,212,303 |
| Jan 12, 2024 | 25.45 | 27.40 | 25.40 | 27.40 | 27.22 | 1,755,000 |
| Jan 11, 2024 | 23.60 | 24.95 | 23.20 | 24.95 | 24.78 | 805,000 |
| Jan 10, 2024 | 23.10 | 23.10 | 22.65 | 22.70 | 22.55 | 63,000 |
| Jan 9, 2024 | 23.95 | 23.95 | 22.10 | 22.65 | 22.50 | 175,000 |
| Jan 8, 2024 | 22.90 | 24.30 | 22.55 | 23.65 | 23.49 | 308,000 |
| Jan 5, 2024 | 22.35 | 22.50 | 22.30 | 22.45 | 22.30 | 25,000 |
| Jan 4, 2024 | 22.80 | 22.80 | 22.15 | 22.35 | 22.20 | 55,000 |
| Jan 3, 2024 | 22.05 | 22.15 | 21.95 | 22.15 | 22.00 | 22,000 |
| Jan 2, 2024 | 21.80 | 22.00 | 21.80 | 21.95 | 21.80 | 63,000 |
| Dec 29, 2023 | 21.75 | 21.90 | 21.75 | 21.85 | 21.70 | 22,000 |
| Dec 28, 2023 | 21.75 | 22.00 | 21.75 | 21.90 | 21.75 | 19,000 |
| Dec 27, 2023 | 21.80 | 22.00 | 21.75 | 21.90 | 21.75 | 44,000 |
| Dec 26, 2023 | 21.85 | 21.85 | 21.55 | 21.75 | 21.61 | 21,000 |
| Dec 25, 2023 | 21.55 | 21.75 | 21.55 | 21.75 | 21.61 | 2,000 |
| Dec 22, 2023 | 21.80 | 21.80 | 21.50 | 21.70 | 21.56 | 41,000 |
| Dec 21, 2023 | 21.75 | 22.00 | 21.65 | 21.75 | 21.61 | 18,000 |
| Dec 20, 2023 | 21.65 | 21.95 | 21.60 | 21.95 | 21.80 | 65,000 |
| Dec 19, 2023 | 21.75 | 21.95 | 21.60 | 21.65 | 21.51 | 46,000 |
| Dec 18, 2023 | 21.85 | 22.05 | 21.70 | 21.80 | 21.66 | 32,000 |
| Dec 15, 2023 | 21.75 | 22.20 | 21.60 | 21.85 | 21.70 | 145,000 |
| Dec 14, 2023 | 22.00 | 22.05 | 21.70 | 21.90 | 21.75 | 123,000 |
| Dec 13, 2023 | 21.25 | 21.90 | 21.25 | 21.55 | 21.41 | 156,000 |
| Dec 12, 2023 | 21.50 | 22.20 | 21.15 | 21.25 | 21.11 | 157,000 |
| Dec 11, 2023 | 22.35 | 22.35 | 21.25 | 21.45 | 21.31 | 217,000 |
| Dec 8, 2023 | 22.65 | 22.70 | 22.20 | 22.35 | 22.20 | 120,000 |
| Dec 7, 2023 | 22.80 | 23.00 | 22.45 | 22.80 | 22.65 | 151,000 |
| Dec 6, 2023 | 23.70 | 24.45 | 22.70 | 22.95 | 22.80 | 646,000 |
| Dec 5, 2023 | 22.50 | 24.75 | 22.25 | 23.70 | 23.54 | 2,109,000 |
| Dec 4, 2023 | 22.40 | 23.65 | 22.20 | 22.50 | 22.35 | 708,000 |
| Dec 1, 2023 | 21.00 | 21.70 | 21.00 | 21.50 | 21.36 | 123,000 |
| Nov 30, 2023 | 20.95 | 21.00 | 20.90 | 20.95 | 20.81 | 13,000 |
| Nov 29, 2023 | 21.20 | 21.20 | 21.10 | 21.10 | 20.96 | 6,000 |
| Nov 28, 2023 | 21.00 | 21.15 | 20.80 | 21.15 | 21.01 | 39,000 |
| Nov 27, 2023 | 21.25 | 21.25 | 20.80 | 21.00 | 20.86 | 42,000 |
| Nov 24, 2023 | 20.95 | 20.95 | 20.55 | 20.70 | 20.56 | 5,000 |
| Nov 23, 2023 | 20.85 | 21.00 | 20.65 | 20.80 | 20.66 | 31,000 |
| Nov 22, 2023 | 20.45 | 20.85 | 20.40 | 20.85 | 20.71 | 34,000 |
| Nov 21, 2023 | 20.40 | 20.40 | 20.25 | 20.35 | 20.21 | 19,000 |
| Nov 20, 2023 | 20.25 | 20.25 | 20.20 | 20.25 | 20.12 | 7,000 |
Related Tickers
6658.TW SynPower Co., Ltd.
86.70
+0.81%
6877.TWO Hye Technology Co.,Ltd
76.20
+0.79%
4991.TWO GCS Holdings, Inc.
85.90
+6.31%
3551.TWO Shih Her Technologies Inc.
136.50
+5.00%
8064.TWO Contrel Technology Co., Ltd.
59.00
+3.33%
3055.TW Spirox Corporation
68.70
+2.84%
2493.TW Ampoc Far-East Co., Ltd.
106.00
+2.91%
6830.TW Msscorps Co., Ltd.
169.00
+2.42%
5443.TWO Gallant Precision Machining Co., Ltd.
131.50
+7.35%
3490.TWO Single Well Industrial Corporation
34.70
+1.76%