Taiwan - Delayed Quote TWD
Arizon RFID Technology (Cayman) Co., Ltd. (6863.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 | 221.00 | 227.50 | 219.00 | 223.00 | 223.00 | 318,040 |
| Nov 14, 2024 | 227.00 | 229.50 | 220.00 | 220.00 | 220.00 | 443,134 |
| Nov 13, 2024 | 222.50 | 231.50 | 222.50 | 228.00 | 228.00 | 576,328 |
| Nov 12, 2024 | 230.50 | 232.00 | 221.50 | 223.00 | 223.00 | 1,106,400 |
| Nov 11, 2024 | 239.00 | 249.50 | 229.50 | 232.00 | 232.00 | 2,095,390 |
| Nov 8, 2024 | 256.00 | 258.50 | 251.00 | 254.50 | 254.50 | 430,053 |
| Nov 7, 2024 | 262.00 | 263.50 | 253.00 | 256.00 | 256.00 | 735,060 |
| Nov 6, 2024 | 263.00 | 266.50 | 258.00 | 262.00 | 262.00 | 430,012 |
| Nov 5, 2024 | 268.00 | 273.00 | 263.00 | 264.50 | 264.50 | 378,300 |
| Nov 4, 2024 | 268.50 | 277.50 | 266.50 | 272.50 | 272.50 | 805,014 |
| Nov 1, 2024 | 254.00 | 268.50 | 253.50 | 266.50 | 266.50 | 333,010 |
| Oct 31, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Oct 30, 2024 | 266.50 | 266.50 | 258.00 | 258.00 | 258.00 | 341,055 |
| Oct 29, 2024 | 263.50 | 263.50 | 255.50 | 259.00 | 259.00 | 477,072 |
| Oct 28, 2024 | 270.00 | 271.50 | 261.50 | 263.00 | 263.00 | 515,641 |
| Oct 25, 2024 | 270.00 | 276.00 | 270.00 | 271.00 | 271.00 | 517,186 |
| Oct 24, 2024 | 292.00 | 292.00 | 272.00 | 273.00 | 273.00 | 1,170,209 |
| Oct 23, 2024 | 287.00 | 294.50 | 285.00 | 288.00 | 288.00 | 1,569,172 |
| Oct 22, 2024 | 275.00 | 287.50 | 272.00 | 286.50 | 286.50 | 1,206,424 |
| Oct 21, 2024 | 274.50 | 277.00 | 269.00 | 271.00 | 271.00 | 879,134 |
| Oct 18, 2024 | 281.50 | 281.50 | 271.00 | 273.50 | 273.50 | 1,037,047 |
| Oct 17, 2024 | 284.00 | 291.00 | 280.00 | 280.00 | 280.00 | 942,285 |
| Oct 16, 2024 | 282.00 | 289.00 | 279.50 | 282.00 | 282.00 | 781,971 |
| Oct 15, 2024 | 296.00 | 306.50 | 282.00 | 282.00 | 282.00 | 1,724,774 |
| Oct 14, 2024 | 296.50 | 296.50 | 283.00 | 292.50 | 292.50 | 671,093 |
| Oct 11, 2024 | 300.00 | 309.00 | 288.50 | 291.50 | 291.50 | 2,057,143 |
| Oct 9, 2024 | 285.00 | 285.50 | 278.00 | 283.00 | 283.00 | 583,172 |
| Oct 8, 2024 | 300.00 | 300.00 | 275.00 | 281.00 | 281.00 | 1,871,208 |
| Oct 7, 2024 | 296.00 | 304.50 | 290.50 | 302.50 | 302.50 | 769,160 |
| Oct 4, 2024 | 298.50 | 300.00 | 292.00 | 295.50 | 295.50 | 677,020 |
| Oct 1, 2024 | 294.00 | 302.00 | 286.00 | 298.50 | 298.50 | 1,183,106 |
| Sep 30, 2024 | 284.50 | 295.00 | 280.50 | 288.00 | 288.00 | 760,047 |
| Sep 27, 2024 | 292.00 | 292.50 | 285.50 | 287.00 | 287.00 | 388,117 |
| Sep 26, 2024 | 295.00 | 295.50 | 287.50 | 289.00 | 289.00 | 556,126 |
| Sep 25, 2024 | 299.00 | 299.00 | 288.50 | 293.50 | 293.50 | 1,156,092 |
| Sep 24, 2024 | 287.00 | 296.00 | 280.50 | 295.50 | 295.50 | 1,869,135 |
| Sep 23, 2024 | 288.00 | 292.50 | 282.00 | 287.00 | 287.00 | 1,336,188 |
| Sep 20, 2024 | 305.50 | 323.00 | 284.00 | 285.00 | 285.00 | 6,244,749 |
| Sep 19, 2024 | 279.50 | 299.50 | 275.00 | 299.50 | 299.50 | 2,468,132 |
| Sep 18, 2024 | 272.00 | 295.50 | 272.00 | 272.50 | 272.50 | 2,326,577 |
| Sep 16, 2024 | 264.00 | 285.50 | 264.00 | 274.00 | 274.00 | 2,363,321 |
| Sep 13, 2024 | 254.50 | 266.50 | 254.50 | 260.00 | 260.00 | 1,198,613 |
| Sep 12, 2024 | 256.50 | 259.00 | 252.00 | 254.50 | 254.50 | 520,154 |
| Sep 11, 2024 | 248.50 | 256.00 | 244.00 | 253.00 | 253.00 | 670,336 |
| Sep 10, 2024 | 258.00 | 264.00 | 242.50 | 245.00 | 245.00 | 1,189,310 |
| Sep 9, 2024 | 236.00 | 261.00 | 236.00 | 258.00 | 258.00 | 1,392,150 |
| Sep 6, 2024 | 251.50 | 251.50 | 242.50 | 242.50 | 242.50 | 446,161 |
| Sep 5, 2024 | 252.00 | 254.00 | 243.50 | 249.00 | 249.00 | 640,119 |
| Sep 4, 2024 | 244.00 | 262.50 | 241.00 | 248.00 | 248.00 | 1,347,148 |
| Sep 3, 2024 | 267.50 | 268.50 | 255.00 | 261.00 | 261.00 | 1,336,209 |
| Sep 2, 2024 | 256.00 | 273.50 | 248.00 | 267.00 | 267.00 | 2,352,595 |
| Aug 30, 2024 | 242.50 | 258.50 | 236.00 | 254.50 | 254.50 | 2,545,285 |
| Aug 29, 2024 | 228.50 | 248.00 | 228.50 | 237.50 | 237.50 | 1,524,155 |
| Aug 28, 2024 | 232.00 | 238.00 | 229.00 | 234.00 | 234.00 | 969,057 |
| Aug 27, 2024 | 226.00 | 229.00 | 221.50 | 228.00 | 228.00 | 1,191,151 |
| Aug 26, 2024 | 217.00 | 227.50 | 215.00 | 220.50 | 220.50 | 1,057,022 |
| Aug 23, 2024 | 213.50 | 217.00 | 207.00 | 212.50 | 212.50 | 593,132 |
| Aug 22, 2024 | 210.00 | 220.00 | 206.00 | 215.00 | 215.00 | 611,078 |
| Aug 21, 2024 | 207.50 | 210.50 | 203.00 | 209.50 | 209.50 | 371,134 |
| Aug 20, 2024 | 208.00 | 212.00 | 203.50 | 207.50 | 207.50 | 639,077 |
| Aug 19, 2024 | 195.50 | 210.00 | 193.50 | 205.00 | 205.00 | 913,090 |
| Aug 16, 2024 | 197.00 | 198.00 | 193.50 | 193.50 | 193.50 | 506,200 |
| Aug 15, 2024 | 201.00 | 201.00 | 192.50 | 192.50 | 192.50 | 361,149 |
| Aug 14, 2024 | 197.50 | 203.00 | 194.50 | 195.50 | 195.50 | 519,498 |
| Aug 13, 2024 | 193.50 | 201.50 | 192.00 | 198.00 | 198.00 | 927,084 |
| Aug 12, 2024 | 175.50 | 195.00 | 175.50 | 192.00 | 192.00 | 2,717,308 |
| Aug 9, 2024 | 195.50 | 197.50 | 190.00 | 192.00 | 192.00 | 495,500 |
| Aug 8, 2024 | 200.00 | 201.00 | 188.00 | 190.00 | 190.00 | 1,200,100 |
| Aug 7, 2024 | 193.50 | 211.50 | 193.50 | 206.50 | 206.50 | 697,135 |
| Aug 6, 2024 | 206.00 | 208.00 | 183.50 | 193.00 | 193.00 | 1,681,420 |
| Aug 5, 2024 | 214.50 | 219.50 | 203.50 | 203.50 | 203.50 | 647,248 |
| Aug 2, 2024 | 235.00 | 241.50 | 226.00 | 226.00 | 226.00 | 907,190 |
| Aug 1, 2024 | 225.00 | 242.50 | 223.50 | 241.50 | 241.50 | 1,258,001 |
| Jul 31, 2024 | 214.00 | 224.00 | 214.00 | 220.50 | 220.50 | 231,003 |
| Jul 30, 2024 | 211.50 | 214.50 | 208.00 | 214.00 | 214.00 | 168,010 |
| Jul 29, 2024 | 222.00 | 222.50 | 210.50 | 210.50 | 210.50 | 334,050 |
| Jul 26, 2024 | 3.00 Dividend | |||||
| Jul 26, 2024 | 217.00 | 226.00 | 216.00 | 219.00 | 219.00 | 292,429 |
| Jul 23, 2024 | 225.00 | 227.50 | 223.00 | 227.50 | 224.50 | 172,017 |
| Jul 22, 2024 | 228.00 | 228.50 | 219.00 | 222.00 | 219.07 | 548,106 |
| Jul 19, 2024 | 233.00 | 240.00 | 230.00 | 230.00 | 226.97 | 419,234 |
| Jul 18, 2024 | 234.50 | 235.50 | 230.00 | 234.00 | 230.91 | 384,101 |
| Jul 17, 2024 | 242.00 | 242.00 | 231.00 | 237.00 | 233.87 | 674,369 |
| Jul 16, 2024 | 233.00 | 248.00 | 233.00 | 239.50 | 236.34 | 838,250 |
| Jul 15, 2024 | 235.50 | 239.50 | 232.00 | 232.00 | 228.94 | 287,305 |
| Jul 12, 2024 | 235.00 | 236.00 | 227.00 | 236.00 | 232.89 | 379,005 |
| Jul 11, 2024 | 236.00 | 244.00 | 234.50 | 235.00 | 231.90 | 822,418 |
| Jul 10, 2024 | 242.00 | 250.00 | 235.50 | 236.50 | 233.38 | 984,150 |
| Jul 9, 2024 | 242.00 | 242.00 | 227.00 | 235.00 | 231.90 | 613,010 |
| Jul 8, 2024 | 253.00 | 253.00 | 231.50 | 237.00 | 233.87 | 1,022,311 |
| Jul 5, 2024 | 252.00 | 265.00 | 250.00 | 253.00 | 249.66 | 1,007,596 |
| Jul 4, 2024 | 246.00 | 250.00 | 231.50 | 249.00 | 245.72 | 974,010 |
| Jul 3, 2024 | 255.00 | 255.00 | 245.00 | 245.00 | 241.77 | 391,175 |
| Jul 2, 2024 | 250.00 | 251.50 | 244.50 | 249.50 | 246.21 | 482,060 |
| Jul 1, 2024 | 243.00 | 253.00 | 241.50 | 249.50 | 246.21 | 1,161,309 |
| Jun 28, 2024 | 245.00 | 248.00 | 236.50 | 239.50 | 236.34 | 489,083 |
| Jun 27, 2024 | 246.00 | 248.00 | 240.50 | 244.50 | 241.28 | 563,004 |
| Jun 26, 2024 | 242.50 | 252.50 | 240.00 | 245.00 | 241.77 | 567,361 |
| Jun 25, 2024 | 247.50 | 248.00 | 234.00 | 241.50 | 238.32 | 956,023 |
| Jun 24, 2024 | 243.00 | 261.00 | 243.00 | 250.00 | 246.70 | 1,056,221 |
| Jun 21, 2024 | 238.50 | 252.00 | 238.00 | 246.50 | 243.25 | 802,272 |
| Jun 20, 2024 | 239.00 | 241.00 | 233.00 | 241.00 | 237.82 | 300,215 |
| Jun 19, 2024 | 243.00 | 243.00 | 236.00 | 237.00 | 233.87 | 543,069 |
| Jun 18, 2024 | 244.00 | 253.50 | 238.00 | 243.00 | 239.80 | 1,391,041 |
| Jun 17, 2024 | 233.00 | 240.50 | 227.00 | 239.00 | 235.85 | 774,810 |
| Jun 14, 2024 | 230.00 | 243.50 | 228.50 | 234.00 | 230.91 | 1,262,201 |
| Jun 13, 2024 | 223.50 | 229.00 | 215.50 | 226.50 | 223.51 | 1,064,300 |
| Jun 12, 2024 | 225.00 | 231.50 | 218.50 | 221.50 | 218.58 | 1,064,650 |
| Jun 11, 2024 | 244.00 | 245.50 | 219.00 | 222.00 | 219.07 | 1,817,452 |
| Jun 7, 2024 | 239.00 | 250.50 | 230.00 | 243.00 | 239.80 | 2,286,020 |
| Jun 6, 2024 | 219.00 | 240.50 | 219.00 | 240.50 | 237.33 | 2,823,076 |
| Jun 5, 2024 | 228.50 | 230.00 | 214.00 | 219.00 | 216.11 | 1,851,234 |
| Jun 4, 2024 | 207.00 | 229.50 | 206.00 | 229.50 | 226.47 | 1,718,261 |
| Jun 3, 2024 | 207.50 | 214.00 | 202.00 | 209.00 | 206.24 | 1,442,202 |
| May 31, 2024 | 231.00 | 231.50 | 212.50 | 212.50 | 209.70 | 1,591,505 |
| May 30, 2024 | 225.00 | 245.00 | 223.00 | 236.00 | 232.89 | 742,184 |
| May 29, 2024 | 220.00 | 228.00 | 217.00 | 228.00 | 224.99 | 474,491 |
| May 28, 2024 | 217.00 | 221.00 | 215.50 | 221.00 | 218.09 | 351,382 |
| May 27, 2024 | 217.00 | 217.00 | 208.00 | 217.00 | 214.14 | 338,359 |
| May 24, 2024 | 213.00 | 217.50 | 210.00 | 215.00 | 212.16 | 229,185 |
| May 23, 2024 | 207.00 | 214.00 | 207.00 | 212.00 | 209.20 | 349,093 |
| May 22, 2024 | 216.00 | 216.00 | 207.50 | 208.50 | 205.75 | 480,043 |
| May 21, 2024 | 224.50 | 224.50 | 214.00 | 215.00 | 212.16 | 569,053 |
| May 20, 2024 | 218.50 | 224.00 | 213.00 | 220.50 | 217.59 | 501,536 |
| May 17, 2024 | 218.50 | 221.00 | 215.00 | 215.00 | 212.16 | 541,760 |
| May 16, 2024 | 217.50 | 217.50 | 207.00 | 217.00 | 214.14 | 1,900,857 |
| May 15, 2024 | 206.00 | 221.00 | 206.00 | 211.50 | 208.71 | 3,608,227 |
| May 14, 2024 | 192.00 | 207.00 | 190.50 | 204.00 | 201.31 | 5,050,745 |
| May 13, 2024 | 189.00 | 189.00 | 184.50 | 189.00 | 186.51 | 3,200,070 |
| May 10, 2024 | 172.00 | 172.00 | 170.50 | 172.00 | 169.73 | 2,585,326 |
| May 9, 2024 | 151.00 | 158.00 | 151.00 | 156.50 | 154.44 | 629,411 |
| May 8, 2024 | 150.00 | 153.00 | 149.50 | 151.00 | 149.01 | 153,028 |
| May 7, 2024 | 152.00 | 152.00 | 148.50 | 150.00 | 148.02 | 254,008 |
| May 6, 2024 | 147.00 | 151.50 | 147.00 | 150.50 | 148.52 | 439,027 |
| May 3, 2024 | 147.50 | 147.50 | 145.50 | 146.50 | 144.57 | 92,800 |
| May 2, 2024 | 145.00 | 146.50 | 144.50 | 145.50 | 143.58 | 59,190 |
| Apr 30, 2024 | 144.50 | 146.50 | 144.50 | 145.00 | 143.09 | 120,500 |
| Apr 29, 2024 | 147.50 | 147.50 | 144.00 | 145.50 | 143.58 | 223,500 |
| Apr 26, 2024 | 148.00 | 150.50 | 145.00 | 146.00 | 144.07 | 319,200 |
| Apr 25, 2024 | 144.50 | 144.50 | 142.00 | 143.00 | 141.11 | 131,000 |
| Apr 24, 2024 | 141.00 | 142.50 | 140.50 | 141.50 | 139.63 | 145,096 |
| Apr 23, 2024 | 140.00 | 140.50 | 138.50 | 138.50 | 136.67 | 138,015 |
| Apr 22, 2024 | 139.50 | 142.00 | 139.00 | 139.00 | 137.17 | 117,800 |
| Apr 19, 2024 | 142.00 | 142.50 | 137.00 | 139.50 | 137.66 | 391,023 |
| Apr 18, 2024 | 143.00 | 144.50 | 142.00 | 143.50 | 141.61 | 171,006 |
| Apr 17, 2024 | 143.00 | 145.50 | 143.00 | 144.00 | 142.10 | 116,019 |
| Apr 16, 2024 | 148.00 | 148.00 | 142.50 | 143.00 | 141.11 | 390,118 |
| Apr 15, 2024 | 150.00 | 151.00 | 148.50 | 148.50 | 146.54 | 234,003 |
| Apr 12, 2024 | 152.50 | 153.00 | 150.50 | 150.50 | 148.52 | 322,202 |
| Apr 11, 2024 | 151.50 | 153.50 | 148.00 | 152.00 | 150.00 | 412,009 |
| Apr 10, 2024 | 153.00 | 156.50 | 151.00 | 151.50 | 149.50 | 995,294 |
| Apr 9, 2024 | 147.00 | 148.50 | 146.50 | 147.50 | 145.55 | 126,038 |
| Apr 8, 2024 | 146.00 | 148.00 | 146.00 | 146.50 | 144.57 | 98,010 |
| Apr 3, 2024 | 147.00 | 147.50 | 145.00 | 145.50 | 143.58 | 110,004 |
| Apr 2, 2024 | 149.00 | 149.00 | 147.50 | 147.50 | 145.55 | 122,050 |
| Apr 1, 2024 | 145.00 | 147.50 | 145.00 | 147.50 | 145.55 | 124,004 |
| Mar 29, 2024 | 146.00 | 146.00 | 143.50 | 144.50 | 142.59 | 127,000 |
| Mar 28, 2024 | 148.50 | 148.50 | 143.50 | 145.00 | 143.09 | 314,043 |
| Mar 27, 2024 | 148.50 | 152.50 | 147.50 | 148.00 | 146.05 | 414,220 |
| Mar 26, 2024 | 148.50 | 149.00 | 143.00 | 148.00 | 146.05 | 405,208 |
| Mar 25, 2024 | 146.00 | 148.50 | 146.00 | 148.00 | 146.05 | 255,100 |
| Mar 22, 2024 | 146.00 | 147.00 | 144.00 | 145.00 | 143.09 | 212,200 |
| Mar 21, 2024 | 145.50 | 146.00 | 143.50 | 145.00 | 143.09 | 277,010 |
| Mar 20, 2024 | 141.50 | 145.00 | 141.50 | 143.50 | 141.61 | 396,199 |
| Mar 19, 2024 | 148.00 | 148.50 | 142.00 | 143.00 | 141.11 | 633,200 |
| Mar 18, 2024 | 145.50 | 149.50 | 145.50 | 148.00 | 146.05 | 337,043 |
| Mar 15, 2024 | 155.00 | 156.50 | 145.50 | 147.00 | 145.06 | 1,637,093 |
| Mar 14, 2024 | 175.00 | 175.50 | 157.00 | 157.00 | 154.93 | 1,918,016 |
| Mar 13, 2024 | 176.50 | 179.00 | 168.00 | 174.00 | 171.71 | 1,754,537 |
| Mar 12, 2024 | 163.00 | 175.00 | 162.50 | 170.50 | 168.25 | 1,585,060 |
| Mar 11, 2024 | 160.00 | 164.00 | 157.50 | 162.50 | 160.36 | 396,001 |
| Mar 8, 2024 | 164.00 | 165.00 | 154.00 | 156.50 | 154.44 | 540,300 |
| Mar 7, 2024 | 161.50 | 167.00 | 159.00 | 161.00 | 158.88 | 597,008 |
| Mar 6, 2024 | 156.00 | 162.00 | 156.00 | 161.50 | 159.37 | 429,082 |
| Mar 5, 2024 | 156.00 | 157.00 | 154.00 | 156.00 | 153.94 | 132,008 |
| Mar 4, 2024 | 157.00 | 158.00 | 154.50 | 155.00 | 152.96 | 416,090 |
| Mar 1, 2024 | 162.00 | 163.00 | 156.00 | 156.00 | 153.94 | 518,185 |
| Feb 29, 2024 | 158.50 | 159.50 | 157.50 | 159.00 | 156.90 | 175,500 |
| Feb 27, 2024 | 163.00 | 165.50 | 158.00 | 158.50 | 156.41 | 414,200 |
| Feb 26, 2024 | 164.00 | 166.00 | 161.00 | 163.00 | 160.85 | 288,008 |
| Feb 23, 2024 | 166.50 | 170.00 | 164.00 | 164.00 | 161.84 | 435,178 |
| Feb 22, 2024 | 164.00 | 168.00 | 163.50 | 166.50 | 164.30 | 381,288 |
| Feb 21, 2024 | 164.00 | 170.00 | 161.00 | 167.00 | 164.80 | 499,176 |
| Feb 20, 2024 | 162.50 | 164.50 | 159.50 | 163.00 | 160.85 | 409,058 |
| Feb 19, 2024 | 169.00 | 172.00 | 162.50 | 162.50 | 160.36 | 995,141 |
| Feb 16, 2024 | 161.50 | 171.00 | 160.50 | 170.00 | 167.76 | 1,265,328 |
| Feb 15, 2024 | 165.00 | 165.50 | 157.50 | 161.50 | 159.37 | 609,030 |
| Feb 5, 2024 | 166.50 | 172.00 | 163.00 | 163.50 | 161.34 | 1,604,205 |
| Feb 2, 2024 | 156.00 | 167.50 | 153.50 | 164.50 | 162.33 | 1,688,523 |
| Feb 1, 2024 | 151.00 | 155.50 | 151.00 | 154.50 | 152.46 | 267,101 |
| Jan 31, 2024 | 150.00 | 152.00 | 149.50 | 150.50 | 148.52 | 168,000 |
| Jan 30, 2024 | 153.50 | 153.50 | 149.50 | 150.50 | 148.52 | 236,000 |
| Jan 29, 2024 | 153.00 | 156.00 | 152.00 | 152.00 | 150.00 | 247,020 |
| Jan 26, 2024 | 154.00 | 158.00 | 152.50 | 153.00 | 150.98 | 460,127 |
| Jan 25, 2024 | 155.50 | 156.00 | 153.00 | 153.00 | 150.98 | 358,082 |
| Jan 24, 2024 | 157.50 | 159.50 | 155.00 | 155.00 | 152.96 | 596,023 |
| Jan 23, 2024 | 157.00 | 159.50 | 155.50 | 156.00 | 153.94 | 817,126 |
| Jan 22, 2024 | 152.00 | 159.00 | 152.00 | 156.00 | 153.94 | 1,579,341 |
| Jan 19, 2024 | 150.50 | 150.50 | 147.00 | 147.00 | 145.06 | 296,036 |
| Jan 18, 2024 | 145.50 | 151.00 | 141.50 | 148.50 | 146.54 | 615,040 |
| Jan 17, 2024 | 144.00 | 147.00 | 140.00 | 141.00 | 139.14 | 253,095 |
| Jan 16, 2024 | 144.50 | 146.00 | 144.00 | 144.00 | 142.10 | 75,020 |
| Jan 15, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.09 | - |
| Jan 12, 2024 | 147.00 | 147.00 | 144.50 | 145.00 | 143.09 | 100,000 |
| Jan 11, 2024 | 146.00 | 149.50 | 144.00 | 147.00 | 145.06 | 440,162 |
| Jan 10, 2024 | 147.00 | 152.00 | 144.50 | 146.00 | 144.07 | 1,078,000 |
| Jan 9, 2024 | 140.00 | 141.00 | 138.50 | 139.00 | 137.17 | 131,003 |
| Jan 8, 2024 | 138.00 | 140.00 | 137.50 | 139.00 | 137.17 | 103,208 |
| Jan 5, 2024 | 139.00 | 140.00 | 137.50 | 137.50 | 135.69 | 246,005 |
| Jan 4, 2024 | 138.50 | 140.50 | 138.50 | 138.50 | 136.67 | 143,022 |
| Jan 3, 2024 | 142.00 | 142.00 | 137.50 | 139.50 | 137.66 | 345,025 |
| Jan 2, 2024 | 143.50 | 143.50 | 141.50 | 141.50 | 139.63 | 148,120 |
| Dec 29, 2023 | 145.00 | 145.00 | 143.50 | 144.50 | 142.59 | 79,100 |
| Dec 28, 2023 | 148.00 | 148.00 | 145.00 | 145.00 | 143.09 | 135,000 |
| Dec 27, 2023 | 146.50 | 148.50 | 144.50 | 148.00 | 146.05 | 313,008 |
| Dec 26, 2023 | 143.00 | 146.50 | 142.50 | 146.50 | 144.57 | 234,032 |
| Dec 25, 2023 | 145.50 | 145.50 | 143.00 | 143.50 | 141.61 | 205,000 |
| Dec 22, 2023 | 146.50 | 148.50 | 145.00 | 146.50 | 144.57 | 131,400 |
| Dec 21, 2023 | 146.50 | 147.00 | 144.50 | 144.50 | 142.59 | 90,016 |
| Dec 20, 2023 | 145.50 | 147.00 | 145.00 | 146.50 | 144.57 | 130,000 |
| Dec 19, 2023 | 147.50 | 147.50 | 143.50 | 144.50 | 142.59 | 165,021 |
| Dec 18, 2023 | 150.50 | 150.50 | 147.00 | 147.50 | 145.55 | 118,002 |
| Dec 15, 2023 | 151.00 | 152.00 | 150.00 | 150.00 | 148.02 | 82,025 |
| Dec 14, 2023 | 151.50 | 154.50 | 150.50 | 150.50 | 148.52 | 175,003 |
| Dec 13, 2023 | 153.00 | 153.00 | 149.00 | 150.00 | 148.02 | 302,027 |
| Dec 12, 2023 | 156.50 | 157.00 | 152.50 | 153.00 | 150.98 | 259,015 |
| Dec 11, 2023 | 155.50 | 160.00 | 155.00 | 155.00 | 152.96 | 529,030 |
| Dec 8, 2023 | 156.00 | 157.50 | 151.50 | 151.50 | 149.50 | 203,018 |
| Dec 7, 2023 | 153.00 | 155.50 | 153.00 | 154.50 | 152.46 | 118,026 |
| Dec 6, 2023 | 156.00 | 158.00 | 152.00 | 153.00 | 150.98 | 403,012 |
| Dec 5, 2023 | 157.00 | 159.00 | 155.00 | 156.50 | 154.44 | 204,011 |
| Dec 4, 2023 | 159.00 | 161.50 | 156.50 | 157.00 | 154.93 | 389,049 |
| Dec 1, 2023 | 155.50 | 159.50 | 154.50 | 157.00 | 154.93 | 313,360 |
| Nov 30, 2023 | 157.50 | 158.50 | 154.00 | 155.50 | 153.45 | 392,080 |
| Nov 29, 2023 | 156.50 | 158.50 | 152.00 | 156.00 | 153.94 | 671,000 |
| Nov 28, 2023 | 151.00 | 156.50 | 150.50 | 154.00 | 151.97 | 318,026 |
| Nov 27, 2023 | 156.50 | 157.50 | 148.50 | 149.00 | 147.04 | 258,060 |
| Nov 24, 2023 | 157.00 | 161.50 | 156.00 | 156.00 | 153.94 | 591,143 |
| Nov 23, 2023 | 159.00 | 162.50 | 155.50 | 157.00 | 154.93 | 854,165 |
| Nov 22, 2023 | 147.50 | 162.00 | 147.00 | 158.50 | 156.41 | 1,393,190 |
| Nov 21, 2023 | 145.00 | 149.00 | 144.00 | 148.00 | 146.05 | 178,096 |
| Nov 20, 2023 | 145.00 | 145.00 | 143.50 | 144.00 | 142.10 | 126,036 |
| Nov 17, 2023 | 148.50 | 148.50 | 144.50 | 146.50 | 144.57 | 143,000 |
| Nov 16, 2023 | 145.50 | 150.00 | 145.00 | 147.00 | 145.06 | 212,029 |
| Nov 15, 2023 | 141.00 | 148.00 | 140.00 | 145.50 | 143.58 | 373,021 |
Related Tickers
6933.TW Amax Holding Co., Ltd.
249.50
-3.11%
6442.TW EZconn Corporation
508.00
-1.36%
6862.TW Trio Technology International Group Co., Ltd.
157.00
-2.18%
6854.TW PlayNitride Inc.
138.00
-1.08%
5284.TW JPP Holding Company Limited
152.50
0.00%
8069.TWO E Ink Holdings Inc.
290.00
+5.45%
8155.TWO Allied Circuit Co., Ltd.
123.00
-0.81%
4555.TW TAIWAN CHELIC Co., Ltd.
37.25
+0.13%
3548.TWO Jarllytec Co. , Ltd.
158.00
-2.47%
4909.TWO New Era Electronics Co., Ltd
114.00
-0.44%