Taiwan - Delayed Quote TWD
Thunder Tiger Corp. (8033.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 7, 2024 | 64.90 | 64.90 | 60.10 | 60.10 | 60.10 | 5,396,528 |
| Nov 6, 2024 | 56.90 | 60.10 | 56.30 | 59.60 | 59.60 | 3,381,335 |
| Nov 5, 2024 | 55.90 | 56.90 | 55.90 | 56.10 | 56.10 | 378,489 |
| Nov 4, 2024 | 56.90 | 57.00 | 55.90 | 55.90 | 55.90 | 437,204 |
| Nov 1, 2024 | 55.10 | 56.00 | 55.00 | 55.90 | 55.90 | 354,100 |
| Oct 31, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Oct 30, 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 518,121 |
| Oct 29, 2024 | 57.40 | 57.60 | 56.20 | 56.20 | 56.20 | 492,114 |
| Oct 28, 2024 | 58.30 | 58.30 | 56.90 | 56.90 | 56.90 | 580,214 |
| Oct 25, 2024 | 58.00 | 58.20 | 56.90 | 57.90 | 57.90 | 740,021 |
| Oct 24, 2024 | 58.90 | 59.10 | 57.40 | 57.40 | 57.40 | 838,124 |
| Oct 23, 2024 | 58.60 | 58.90 | 58.20 | 58.70 | 58.70 | 641,381 |
| Oct 22, 2024 | 58.20 | 59.30 | 58.00 | 58.40 | 58.40 | 1,365,396 |
| Oct 21, 2024 | 57.30 | 57.60 | 56.80 | 57.50 | 57.50 | 503,757 |
| Oct 18, 2024 | 58.30 | 58.40 | 57.20 | 57.20 | 57.20 | 1,033,666 |
| Oct 17, 2024 | 58.40 | 58.70 | 58.20 | 58.20 | 58.20 | 504,012 |
| Oct 16, 2024 | 58.20 | 59.00 | 58.20 | 58.20 | 58.20 | 604,151 |
| Oct 15, 2024 | 59.00 | 59.30 | 58.40 | 58.40 | 58.40 | 1,469,166 |
| Oct 14, 2024 | 60.80 | 62.90 | 59.50 | 59.50 | 59.50 | 4,835,485 |
| Oct 11, 2024 | 59.50 | 59.50 | 57.60 | 58.00 | 58.00 | 1,651,296 |
| Oct 9, 2024 | 60.00 | 61.20 | 59.40 | 60.30 | 60.30 | 1,725,746 |
| Oct 8, 2024 | 59.80 | 60.30 | 58.90 | 59.60 | 59.60 | 930,231 |
| Oct 7, 2024 | 58.60 | 59.40 | 58.60 | 59.40 | 59.40 | 546,029 |
| Oct 4, 2024 | 59.80 | 60.00 | 58.40 | 58.40 | 58.40 | 722,162 |
| Oct 1, 2024 | 60.40 | 60.40 | 59.00 | 59.30 | 59.30 | 828,191 |
| Sep 30, 2024 | 59.60 | 62.00 | 58.90 | 60.00 | 60.00 | 1,868,344 |
| Sep 27, 2024 | 59.90 | 60.50 | 59.60 | 59.60 | 59.60 | 941,855 |
| Sep 26, 2024 | 61.00 | 61.20 | 59.90 | 59.90 | 59.90 | 1,289,287 |
| Sep 25, 2024 | 61.10 | 61.20 | 59.80 | 60.90 | 60.90 | 2,609,519 |
| Sep 24, 2024 | 61.30 | 63.40 | 60.70 | 61.00 | 61.00 | 8,196,213 |
| Sep 23, 2024 | 59.80 | 61.50 | 59.00 | 60.10 | 60.10 | 7,046,642 |
| Sep 20, 2024 | 57.80 | 57.90 | 56.50 | 56.50 | 56.50 | 883,468 |
| Sep 19, 2024 | 57.10 | 58.40 | 56.80 | 57.30 | 57.30 | 1,063,462 |
| Sep 18, 2024 | 57.20 | 59.30 | 56.60 | 56.60 | 56.60 | 2,981,489 |
| Sep 16, 2024 | 56.50 | 56.80 | 55.50 | 55.70 | 55.70 | 1,176,307 |
| Sep 13, 2024 | 54.20 | 55.20 | 54.20 | 54.80 | 54.80 | 628,968 |
| Sep 12, 2024 | 54.20 | 54.80 | 53.80 | 54.10 | 54.10 | 689,744 |
| Sep 11, 2024 | 53.20 | 53.90 | 53.10 | 53.20 | 53.20 | 640,423 |
| Sep 10, 2024 | 56.10 | 56.10 | 53.30 | 53.60 | 53.60 | 1,093,000 |
| Sep 9, 2024 | 54.80 | 55.20 | 53.70 | 55.00 | 55.00 | 1,110,161 |
| Sep 6, 2024 | 55.40 | 55.80 | 55.10 | 55.30 | 55.30 | 482,508 |
| Sep 5, 2024 | 56.60 | 56.80 | 55.30 | 55.30 | 55.30 | 756,251 |
| Sep 4, 2024 | 55.80 | 56.60 | 54.60 | 55.80 | 55.80 | 1,593,414 |
| Sep 3, 2024 | 58.80 | 59.10 | 57.00 | 57.60 | 57.60 | 1,411,740 |
| Sep 2, 2024 | 59.80 | 59.80 | 58.80 | 58.80 | 58.80 | 759,681 |
| Aug 30, 2024 | 60.00 | 60.30 | 59.20 | 59.20 | 59.20 | 888,120 |
| Aug 29, 2024 | 60.70 | 60.70 | 59.40 | 59.70 | 59.70 | 862,201 |
| Aug 28, 2024 | 60.60 | 60.90 | 60.10 | 60.20 | 60.20 | 811,062 |
| Aug 27, 2024 | 60.70 | 60.90 | 59.50 | 60.50 | 60.50 | 1,164,266 |
| Aug 26, 2024 | 60.80 | 61.40 | 59.60 | 60.30 | 60.30 | 2,014,141 |
| Aug 23, 2024 | 60.00 | 60.00 | 58.50 | 59.50 | 59.50 | 3,456,801 |
| Aug 22, 2024 | 60.00 | 62.20 | 59.80 | 60.80 | 60.80 | 7,483,318 |
| Aug 21, 2024 | 66.60 | 67.20 | 65.00 | 65.00 | 65.00 | 1,792,686 |
| Aug 20, 2024 | 66.80 | 67.00 | 65.90 | 66.20 | 66.20 | 1,083,810 |
| Aug 19, 2024 | 67.00 | 67.00 | 65.80 | 66.70 | 66.70 | 1,049,551 |
| Aug 16, 2024 | 67.40 | 67.40 | 66.20 | 66.40 | 66.40 | 1,481,709 |
| Aug 15, 2024 | 66.80 | 67.10 | 66.10 | 66.90 | 66.90 | 840,439 |
| Aug 14, 2024 | 68.10 | 68.40 | 65.70 | 66.20 | 66.20 | 2,419,250 |
| Aug 13, 2024 | 66.10 | 68.30 | 65.20 | 67.50 | 67.50 | 3,375,463 |
| Aug 12, 2024 | 65.00 | 66.30 | 64.10 | 65.30 | 65.30 | 1,691,496 |
| Aug 9, 2024 | 64.50 | 65.40 | 63.00 | 63.00 | 63.00 | 1,601,531 |
| Aug 8, 2024 | 64.00 | 64.40 | 63.00 | 63.20 | 63.20 | 1,027,499 |
| Aug 7, 2024 | 60.80 | 64.90 | 60.80 | 64.50 | 64.50 | 2,402,463 |
| Aug 6, 2024 | 61.10 | 61.80 | 55.00 | 60.80 | 60.80 | 3,447,516 |
| Aug 5, 2024 | 68.80 | 69.20 | 60.20 | 60.30 | 60.30 | 6,954,345 |
| Aug 2, 2024 | 67.70 | 68.60 | 66.50 | 66.60 | 66.60 | 1,673,500 |
| Aug 1, 2024 | 66.00 | 69.90 | 65.80 | 69.00 | 69.00 | 3,438,374 |
| Jul 31, 2024 | 65.30 | 66.50 | 64.60 | 65.60 | 65.60 | 885,379 |
| Jul 30, 2024 | 66.50 | 66.80 | 63.10 | 65.30 | 65.30 | 3,062,157 |
| Jul 29, 2024 | 69.30 | 69.80 | 66.90 | 66.90 | 66.90 | 2,239,981 |
| Jul 26, 2024 | 69.50 | 71.50 | 69.10 | 69.30 | 69.30 | 2,172,676 |
| Jul 23, 2024 | 68.10 | 72.60 | 68.10 | 71.00 | 71.00 | 6,355,770 |
| Jul 22, 2024 | 69.50 | 69.80 | 67.50 | 67.50 | 67.50 | 1,676,931 |
| Jul 19, 2024 | 69.20 | 69.30 | 68.00 | 68.00 | 68.00 | 1,546,267 |
| Jul 18, 2024 | 71.00 | 74.10 | 69.30 | 69.50 | 69.50 | 8,289,631 |
| Jul 17, 2024 | 69.20 | 70.70 | 68.30 | 68.30 | 68.30 | 3,757,500 |
| Jul 16, 2024 | 67.70 | 68.30 | 67.30 | 67.50 | 67.50 | 879,681 |
| Jul 15, 2024 | 68.10 | 68.10 | 66.90 | 67.00 | 67.00 | 1,185,894 |
| Jul 12, 2024 | 68.30 | 69.50 | 68.00 | 68.00 | 68.00 | 1,176,825 |
| Jul 11, 2024 | 69.00 | 70.20 | 68.50 | 68.50 | 68.50 | 1,399,448 |
| Jul 10, 2024 | 68.00 | 69.20 | 68.00 | 68.80 | 68.80 | 818,790 |
| Jul 9, 2024 | 68.90 | 69.20 | 67.90 | 68.00 | 68.00 | 1,414,866 |
| Jul 8, 2024 | 69.90 | 72.20 | 68.60 | 68.60 | 68.60 | 4,484,501 |
| Jul 5, 2024 | 69.00 | 69.30 | 67.90 | 68.60 | 68.60 | 1,362,251 |
| Jul 4, 2024 | 70.00 | 70.20 | 68.60 | 68.60 | 68.60 | 1,084,052 |
| Jul 3, 2024 | 69.00 | 69.50 | 68.50 | 68.60 | 68.60 | 1,065,267 |
| Jul 2, 2024 | 69.60 | 70.00 | 68.40 | 68.40 | 68.40 | 1,625,136 |
| Jul 1, 2024 | 72.30 | 72.40 | 69.50 | 69.50 | 69.50 | 2,586,931 |
| Jun 28, 2024 | 72.00 | 72.90 | 71.30 | 71.60 | 71.60 | 2,178,121 |
| Jun 27, 2024 | 70.00 | 73.50 | 69.30 | 71.80 | 71.80 | 4,140,199 |
| Jun 26, 2024 | 70.10 | 70.80 | 69.20 | 69.90 | 69.90 | 1,574,732 |
| Jun 25, 2024 | 69.90 | 71.00 | 68.60 | 70.20 | 70.20 | 2,440,801 |
| Jun 24, 2024 | 68.80 | 71.20 | 68.20 | 69.20 | 69.20 | 3,264,282 |
| Jun 21, 2024 | 69.80 | 69.90 | 67.80 | 67.80 | 67.80 | 2,689,429 |
| Jun 20, 2024 | 68.30 | 71.90 | 68.10 | 69.80 | 69.80 | 3,967,098 |
| Jun 19, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,373,740 |
| Jun 18, 2024 | 69.10 | 69.20 | 67.50 | 67.60 | 67.60 | 1,630,496 |
| Jun 17, 2024 | 68.50 | 69.60 | 67.50 | 68.80 | 68.80 | 1,422,973 |
| Jun 14, 2024 | 68.00 | 68.90 | 67.00 | 67.50 | 67.50 | 1,742,364 |
| Jun 13, 2024 | 68.00 | 68.50 | 66.60 | 68.00 | 68.00 | 1,779,754 |
| Jun 12, 2024 | 69.00 | 70.00 | 66.00 | 68.00 | 68.00 | 4,119,280 |
| Jun 11, 2024 | 73.20 | 73.80 | 68.90 | 69.00 | 69.00 | 3,880,856 |
| Jun 7, 2024 | 76.00 | 76.10 | 72.00 | 72.60 | 72.60 | 5,386,370 |
| Jun 6, 2024 | 78.00 | 78.00 | 75.50 | 76.30 | 76.30 | 1,516,436 |
| Jun 5, 2024 | 75.00 | 76.00 | 74.50 | 76.00 | 76.00 | 1,192,168 |
| Jun 4, 2024 | 74.10 | 74.70 | 74.10 | 74.10 | 74.10 | 736,247 |
| Jun 3, 2024 | 73.80 | 74.00 | 73.50 | 73.80 | 73.80 | 786,369 |
| May 31, 2024 | 73.50 | 74.20 | 73.50 | 73.50 | 73.50 | 790,589 |
| May 30, 2024 | 73.50 | 75.10 | 73.00 | 73.50 | 73.50 | 1,061,976 |
| May 29, 2024 | 75.00 | 75.00 | 73.70 | 73.70 | 73.70 | 1,647,160 |
| May 28, 2024 | 75.70 | 75.70 | 74.70 | 74.70 | 74.70 | 1,489,492 |
| May 27, 2024 | 75.60 | 76.00 | 74.30 | 75.30 | 75.30 | 2,289,265 |
| May 24, 2024 | 75.50 | 76.40 | 74.70 | 75.50 | 75.50 | 4,620,719 |
| May 23, 2024 | 75.70 | 80.70 | 75.70 | 79.70 | 79.70 | 15,869,988 |
| May 22, 2024 | 74.10 | 75.00 | 73.20 | 73.40 | 73.40 | 3,596,857 |
| May 21, 2024 | 77.20 | 77.70 | 73.20 | 74.00 | 74.00 | 7,135,399 |
| May 20, 2024 | 82.20 | 82.40 | 77.20 | 77.60 | 77.60 | 11,125,846 |
| May 17, 2024 | 77.70 | 82.80 | 77.60 | 81.50 | 81.50 | 11,566,630 |
| May 16, 2024 | 80.00 | 80.20 | 77.40 | 77.40 | 77.40 | 4,859,624 |
| May 15, 2024 | 79.70 | 82.50 | 77.10 | 79.40 | 79.40 | 7,712,908 |
| May 14, 2024 | 74.30 | 80.70 | 74.20 | 80.00 | 80.00 | 10,730,177 |
| May 13, 2024 | 76.80 | 76.80 | 73.80 | 73.80 | 73.80 | 2,846,285 |
| May 10, 2024 | 75.40 | 76.80 | 74.70 | 76.80 | 76.80 | 2,308,261 |
| May 9, 2024 | 74.70 | 77.60 | 74.30 | 75.80 | 75.80 | 3,186,538 |
| May 8, 2024 | 75.10 | 75.80 | 73.50 | 73.70 | 73.70 | 1,793,924 |
| May 7, 2024 | 78.80 | 78.90 | 74.50 | 74.50 | 74.50 | 4,742,814 |
| May 6, 2024 | 72.00 | 75.80 | 71.10 | 75.60 | 75.60 | 4,869,232 |
| May 3, 2024 | 73.30 | 73.80 | 70.50 | 71.40 | 71.40 | 3,089,926 |
| May 2, 2024 | 73.10 | 74.00 | 72.10 | 73.00 | 73.00 | 2,148,372 |
| Apr 30, 2024 | 74.30 | 75.00 | 73.20 | 73.20 | 73.20 | 1,940,307 |
| Apr 29, 2024 | 75.00 | 75.70 | 73.20 | 73.80 | 73.80 | 3,472,327 |
| Apr 26, 2024 | 76.90 | 77.20 | 75.30 | 75.40 | 75.40 | 3,241,667 |
| Apr 25, 2024 | 75.50 | 77.40 | 74.60 | 76.50 | 76.50 | 2,979,629 |
| Apr 24, 2024 | 77.10 | 77.10 | 74.50 | 75.90 | 75.90 | 3,482,591 |
| Apr 23, 2024 | 73.30 | 76.40 | 72.10 | 74.30 | 74.30 | 3,783,004 |
| Apr 22, 2024 | 78.90 | 80.00 | 73.30 | 73.30 | 73.30 | 7,509,488 |
| Apr 19, 2024 | 80.00 | 83.80 | 77.10 | 79.40 | 79.40 | 8,550,196 |
| Apr 18, 2024 | 78.70 | 84.00 | 77.20 | 80.60 | 80.60 | 9,229,239 |
| Apr 17, 2024 | 79.10 | 80.70 | 78.10 | 79.30 | 79.30 | 7,608,887 |
| Apr 16, 2024 | 83.40 | 83.80 | 75.50 | 81.40 | 81.40 | 16,201,860 |
| Apr 15, 2024 | 77.70 | 83.40 | 77.70 | 83.40 | 83.40 | 17,964,184 |
| Apr 12, 2024 | 74.00 | 77.40 | 73.00 | 75.90 | 75.90 | 5,911,980 |
| Apr 11, 2024 | 77.00 | 77.00 | 73.50 | 73.60 | 73.60 | 8,992,553 |
| Apr 10, 2024 | 80.00 | 81.20 | 75.10 | 77.20 | 77.20 | 15,091,995 |
| Apr 9, 2024 | 70.10 | 77.00 | 68.50 | 77.00 | 77.00 | 13,897,154 |
| Apr 8, 2024 | 72.40 | 73.90 | 70.00 | 70.00 | 70.00 | 6,654,837 |
| Apr 3, 2024 | 70.00 | 73.00 | 69.80 | 73.00 | 73.00 | 6,527,836 |
| Apr 2, 2024 | 72.00 | 73.40 | 69.30 | 73.00 | 73.00 | 12,342,606 |
| Apr 1, 2024 | 67.70 | 71.60 | 67.10 | 71.60 | 71.60 | 15,478,946 |
| Mar 29, 2024 | 66.80 | 66.90 | 64.70 | 65.10 | 65.10 | 6,573,000 |
| Mar 28, 2024 | 64.60 | 70.00 | 64.50 | 68.30 | 68.30 | 15,240,268 |
| Mar 27, 2024 | 58.20 | 64.20 | 58.00 | 64.20 | 64.20 | 12,202,375 |
| Mar 26, 2024 | 59.20 | 59.20 | 57.20 | 58.40 | 58.40 | 5,646,350 |
| Mar 25, 2024 | 59.70 | 61.00 | 56.10 | 60.10 | 60.10 | 9,988,312 |
| Mar 22, 2024 | 51.60 | 56.10 | 51.30 | 56.10 | 56.10 | 6,110,004 |
| Mar 21, 2024 | 51.20 | 51.30 | 50.90 | 51.00 | 51.00 | 677,145 |
| Mar 20, 2024 | 51.90 | 51.90 | 51.10 | 51.10 | 51.10 | 465,173 |
| Mar 19, 2024 | 51.20 | 51.90 | 51.20 | 51.90 | 51.90 | 523,436 |
| Mar 18, 2024 | 50.80 | 51.20 | 50.50 | 51.20 | 51.20 | 364,614 |
| Mar 15, 2024 | 50.70 | 51.50 | 50.60 | 50.80 | 50.80 | 405,116 |
| Mar 14, 2024 | 51.30 | 51.30 | 50.60 | 50.80 | 50.80 | 384,231 |
| Mar 13, 2024 | 51.90 | 52.00 | 50.60 | 50.90 | 50.90 | 1,078,989 |
| Mar 12, 2024 | 52.50 | 52.50 | 51.50 | 52.00 | 52.00 | 740,938 |
| Mar 11, 2024 | 51.60 | 53.30 | 51.60 | 52.50 | 52.50 | 1,029,518 |
| Mar 8, 2024 | 51.50 | 51.50 | 50.50 | 50.60 | 50.60 | 1,408,354 |
| Mar 7, 2024 | 52.00 | 52.30 | 51.70 | 51.70 | 51.70 | 940,201 |
| Mar 6, 2024 | 53.20 | 53.60 | 52.50 | 52.50 | 52.50 | 763,910 |
| Mar 5, 2024 | 52.90 | 54.40 | 52.90 | 53.20 | 53.20 | 1,050,562 |
| Mar 4, 2024 | 53.50 | 53.50 | 52.70 | 52.90 | 52.90 | 896,109 |
| Mar 1, 2024 | 54.00 | 54.30 | 53.50 | 53.50 | 53.50 | 793,668 |
| Feb 29, 2024 | 54.00 | 54.20 | 52.90 | 54.10 | 54.10 | 1,287,662 |
| Feb 27, 2024 | 53.80 | 54.20 | 53.20 | 53.60 | 53.60 | 1,657,774 |
| Feb 26, 2024 | 51.80 | 53.30 | 51.60 | 53.10 | 53.10 | 965,543 |
| Feb 23, 2024 | 52.40 | 52.70 | 51.60 | 51.60 | 51.60 | 1,169,166 |
| Feb 22, 2024 | 52.60 | 52.90 | 52.30 | 52.40 | 52.40 | 578,348 |
| Feb 21, 2024 | 52.60 | 53.10 | 52.20 | 52.60 | 52.60 | 494,811 |
| Feb 20, 2024 | 54.00 | 54.00 | 52.20 | 52.70 | 52.70 | 874,545 |
| Feb 19, 2024 | 54.10 | 54.60 | 53.60 | 53.60 | 53.60 | 579,455 |
| Feb 16, 2024 | 53.00 | 54.60 | 53.00 | 54.10 | 54.10 | 1,214,576 |
| Feb 15, 2024 | 53.10 | 53.20 | 52.40 | 53.00 | 53.00 | 860,967 |
| Feb 5, 2024 | 53.40 | 53.40 | 52.30 | 52.80 | 52.80 | 734,021 |
| Feb 2, 2024 | 52.10 | 52.90 | 51.90 | 51.90 | 51.90 | 448,758 |
| Feb 1, 2024 | 51.30 | 51.90 | 51.30 | 51.80 | 51.80 | 355,019 |
| Jan 31, 2024 | 51.90 | 52.10 | 51.30 | 51.30 | 51.30 | 793,439 |
| Jan 30, 2024 | 52.50 | 52.70 | 52.00 | 52.10 | 52.10 | 394,664 |
| Jan 29, 2024 | 53.00 | 53.20 | 52.10 | 52.40 | 52.40 | 489,218 |
| Jan 26, 2024 | 53.20 | 53.50 | 52.00 | 52.10 | 52.10 | 986,046 |
| Jan 25, 2024 | 53.80 | 54.00 | 53.20 | 53.20 | 53.20 | 695,074 |
| Jan 24, 2024 | 54.40 | 54.80 | 53.80 | 53.80 | 53.80 | 591,210 |
| Jan 23, 2024 | 54.50 | 54.50 | 54.00 | 54.10 | 54.10 | 329,361 |
| Jan 22, 2024 | 54.30 | 54.90 | 53.80 | 54.10 | 54.10 | 649,474 |
| Jan 19, 2024 | 54.20 | 54.50 | 53.80 | 54.00 | 54.00 | 597,854 |
| Jan 18, 2024 | 54.40 | 55.00 | 53.50 | 53.80 | 53.80 | 699,182 |
| Jan 17, 2024 | 55.30 | 55.60 | 54.30 | 54.30 | 54.30 | 1,130,797 |
| Jan 16, 2024 | 56.90 | 56.90 | 55.50 | 55.60 | 55.60 | 1,480,117 |
| Jan 15, 2024 | 59.00 | 59.90 | 57.20 | 57.20 | 57.20 | 4,299,431 |
| Jan 12, 2024 | 56.50 | 57.60 | 55.90 | 57.50 | 57.50 | 3,018,758 |
| Jan 11, 2024 | 56.00 | 56.00 | 54.20 | 55.60 | 55.60 | 1,387,600 |
| Jan 10, 2024 | 56.40 | 59.60 | 55.70 | 57.00 | 57.00 | 3,220,766 |
| Jan 9, 2024 | 56.20 | 56.20 | 55.20 | 55.20 | 55.20 | 796,112 |
| Jan 8, 2024 | 56.60 | 57.30 | 55.90 | 56.10 | 56.10 | 1,104,723 |
| Jan 5, 2024 | 55.10 | 57.40 | 55.10 | 57.30 | 57.30 | 1,836,950 |
| Jan 4, 2024 | 55.60 | 56.20 | 55.40 | 55.40 | 55.40 | 622,571 |
| Jan 3, 2024 | 56.40 | 56.40 | 55.40 | 55.50 | 55.50 | 560,157 |
| Jan 2, 2024 | 56.20 | 57.30 | 56.00 | 56.00 | 56.00 | 445,463 |
| Dec 29, 2023 | 56.80 | 56.80 | 56.00 | 56.40 | 56.40 | 477,001 |
| Dec 28, 2023 | 56.30 | 56.70 | 55.90 | 56.10 | 56.10 | 714,854 |
| Dec 27, 2023 | 57.00 | 57.00 | 55.90 | 56.20 | 56.20 | 1,421,192 |
| Dec 26, 2023 | 58.30 | 58.40 | 56.70 | 57.00 | 57.00 | 1,874,605 |
| Dec 25, 2023 | 55.90 | 57.70 | 55.50 | 57.20 | 57.20 | 1,150,244 |
| Dec 22, 2023 | 56.20 | 56.50 | 55.40 | 55.90 | 55.90 | 1,124,168 |
| Dec 21, 2023 | 56.40 | 58.30 | 56.10 | 56.50 | 56.50 | 1,087,180 |
| Dec 20, 2023 | 55.70 | 56.30 | 55.60 | 55.90 | 55.90 | 424,321 |
| Dec 19, 2023 | 57.00 | 57.30 | 55.00 | 55.60 | 55.60 | 805,300 |
| Dec 18, 2023 | 57.30 | 57.50 | 56.50 | 57.00 | 57.00 | 710,653 |
| Dec 15, 2023 | 57.40 | 57.80 | 56.80 | 57.30 | 57.30 | 818,973 |
| Dec 14, 2023 | 58.00 | 58.00 | 56.70 | 56.80 | 56.80 | 746,202 |
| Dec 13, 2023 | 57.20 | 58.30 | 56.50 | 56.50 | 56.50 | 844,340 |
| Dec 12, 2023 | 57.20 | 58.80 | 56.00 | 57.00 | 57.00 | 1,466,257 |
| Dec 11, 2023 | 57.00 | 57.00 | 56.00 | 56.30 | 56.30 | 592,821 |
| Dec 8, 2023 | 58.10 | 58.10 | 57.00 | 57.20 | 57.20 | 592,651 |
| Dec 7, 2023 | 56.70 | 58.90 | 56.60 | 57.50 | 57.50 | 1,421,755 |
| Dec 6, 2023 | 56.90 | 57.80 | 56.50 | 56.60 | 56.60 | 709,180 |
| Dec 5, 2023 | 57.80 | 58.10 | 56.20 | 56.50 | 56.50 | 1,258,207 |
| Dec 4, 2023 | 56.10 | 59.20 | 55.80 | 57.80 | 57.80 | 2,163,972 |
| Dec 1, 2023 | 56.10 | 56.80 | 56.10 | 56.20 | 56.20 | 516,472 |
| Nov 30, 2023 | 56.10 | 56.90 | 56.00 | 56.00 | 56.00 | 583,485 |
| Nov 29, 2023 | 56.50 | 57.10 | 56.30 | 56.40 | 56.40 | 643,789 |
| Nov 28, 2023 | 56.30 | 57.00 | 56.10 | 56.50 | 56.50 | 973,367 |
| Nov 27, 2023 | 59.40 | 61.40 | 57.00 | 57.00 | 57.00 | 3,209,361 |
| Nov 24, 2023 | 55.40 | 59.60 | 55.00 | 58.80 | 58.80 | 4,809,887 |
| Nov 23, 2023 | 54.90 | 55.50 | 54.20 | 54.30 | 54.30 | 526,188 |
| Nov 22, 2023 | 55.30 | 55.50 | 54.50 | 54.50 | 54.50 | 633,301 |
| Nov 21, 2023 | 56.90 | 56.90 | 55.10 | 55.30 | 55.30 | 735,401 |
| Nov 20, 2023 | 54.80 | 56.60 | 54.70 | 55.90 | 55.90 | 1,255,427 |
| Nov 17, 2023 | 54.40 | 54.70 | 54.00 | 54.50 | 54.50 | 559,912 |
| Nov 16, 2023 | 53.90 | 54.70 | 53.90 | 54.40 | 54.40 | 650,793 |
| Nov 15, 2023 | 54.30 | 54.60 | 53.80 | 53.80 | 53.80 | 637,458 |
| Nov 14, 2023 | 53.10 | 54.80 | 53.10 | 53.60 | 53.60 | 438,278 |
| Nov 13, 2023 | 54.00 | 55.20 | 53.20 | 53.30 | 53.30 | 748,722 |
| Nov 10, 2023 | 55.30 | 55.30 | 53.60 | 53.70 | 53.70 | 1,166,666 |
| Nov 9, 2023 | 56.30 | 56.40 | 55.00 | 55.20 | 55.20 | 643,443 |
| Nov 8, 2023 | 56.40 | 56.80 | 55.80 | 56.20 | 56.20 | 377,300 |
| Nov 7, 2023 | 57.40 | 57.40 | 56.00 | 56.10 | 56.10 | 585,982 |
Related Tickers
1736.TW Johnson Health Tech .Co., Ltd.
173.00
0.00%
6768.TW Sports Gear Co., Ltd.
144.50
-1.03%
2762.TW World Fitness Services Ltd.
99.70
+3.32%
9914.TW Merida Industry Co., Ltd.
175.00
+0.29%
4536.TW Topkey Corporation
230.00
+0.66%
9921.TW Giant Manufacturing Co., Ltd.
178.00
+0.28%
1432.TW TRK Corporation
19.30
-0.52%
6670.TW FuSheng Precision Co., Ltd.
313.50
+3.12%
8933.TWO Ideal Bike Corporation
8.69
+0.58%
1598.TW Dyaco International Inc.
28.20
-1.23%