Taipei Exchange - Delayed Quote TWD
QST International Corp. (8349.TWO)
At close: November 15 at 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 | 63.50 | 64.70 | 63.50 | 64.00 | 64.00 | 81,000 |
| Nov 14, 2024 | 64.90 | 64.90 | 63.60 | 63.80 | 63.80 | 233,000 |
| Nov 13, 2024 | 64.80 | 64.90 | 64.30 | 64.80 | 64.80 | 100,000 |
| Nov 12, 2024 | 65.40 | 65.50 | 64.80 | 64.80 | 64.80 | 190,000 |
| Nov 11, 2024 | 66.60 | 66.60 | 65.10 | 65.70 | 65.70 | 118,000 |
| Nov 8, 2024 | 65.90 | 65.90 | 65.40 | 65.40 | 65.40 | 100,000 |
| Nov 7, 2024 | 65.00 | 66.50 | 65.00 | 65.50 | 65.50 | 222,000 |
| Nov 6, 2024 | 66.50 | 66.60 | 64.90 | 65.00 | 65.00 | 428,000 |
| Nov 5, 2024 | 66.60 | 66.90 | 66.30 | 66.80 | 66.80 | 51,000 |
| Nov 4, 2024 | 67.60 | 67.60 | 66.50 | 66.60 | 66.60 | 61,000 |
| Nov 1, 2024 | 66.60 | 67.00 | 66.30 | 66.80 | 66.80 | 111,000 |
| Oct 31, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Oct 30, 2024 | 67.40 | 67.90 | 66.70 | 66.70 | 66.70 | 263,000 |
| Oct 29, 2024 | 67.50 | 68.00 | 67.50 | 67.70 | 67.70 | 87,000 |
| Oct 28, 2024 | 68.70 | 69.00 | 68.00 | 68.00 | 68.00 | 73,000 |
| Oct 25, 2024 | 69.50 | 71.80 | 68.70 | 68.70 | 68.70 | 695,000 |
| Oct 24, 2024 | 67.40 | 69.10 | 67.40 | 68.50 | 68.50 | 315,000 |
| Oct 23, 2024 | 68.00 | 68.00 | 67.60 | 67.80 | 67.80 | 101,000 |
| Oct 22, 2024 | 68.00 | 68.60 | 68.00 | 68.40 | 68.40 | 68,000 |
| Oct 21, 2024 | 68.80 | 69.20 | 68.50 | 68.60 | 68.60 | 65,000 |
| Oct 18, 2024 | 69.70 | 69.70 | 68.30 | 68.70 | 68.70 | 169,000 |
| Oct 17, 2024 | 69.70 | 69.90 | 68.70 | 69.70 | 69.70 | 102,000 |
| Oct 16, 2024 | 68.20 | 69.50 | 67.80 | 69.50 | 69.50 | 117,000 |
| Oct 15, 2024 | 68.40 | 68.80 | 68.10 | 68.30 | 68.30 | 93,000 |
| Oct 14, 2024 | 69.30 | 69.50 | 67.80 | 68.00 | 68.00 | 247,000 |
| Oct 11, 2024 | 69.90 | 70.50 | 69.30 | 69.50 | 69.50 | 127,000 |
| Oct 9, 2024 | 70.20 | 70.30 | 69.90 | 70.00 | 70.00 | 124,000 |
| Oct 8, 2024 | 70.40 | 70.80 | 70.00 | 70.10 | 70.10 | 109,000 |
| Oct 7, 2024 | 70.60 | 71.30 | 70.40 | 70.80 | 70.80 | 90,000 |
| Oct 4, 2024 | 70.40 | 70.80 | 69.90 | 70.50 | 70.50 | 261,000 |
| Oct 1, 2024 | 69.60 | 70.50 | 69.60 | 70.40 | 70.40 | 77,000 |
| Sep 30, 2024 | 70.00 | 70.50 | 69.80 | 70.10 | 70.10 | 121,000 |
| Sep 27, 2024 | 70.60 | 71.10 | 70.20 | 70.50 | 70.50 | 41,000 |
| Sep 26, 2024 | 71.10 | 71.40 | 70.00 | 70.50 | 70.50 | 136,000 |
| Sep 25, 2024 | 70.60 | 72.00 | 70.60 | 70.90 | 70.90 | 378,000 |
| Sep 24, 2024 | 69.90 | 71.50 | 69.90 | 70.60 | 70.60 | 232,000 |
| Sep 23, 2024 | 69.60 | 69.80 | 69.30 | 69.60 | 69.60 | 68,000 |
| Sep 20, 2024 | 69.80 | 70.00 | 69.20 | 69.60 | 69.60 | 100,000 |
| Sep 19, 2024 | 69.40 | 69.70 | 68.80 | 69.00 | 69.00 | 67,000 |
| Sep 18, 2024 | 69.30 | 69.70 | 68.90 | 69.00 | 69.00 | 115,000 |
| Sep 16, 2024 | 69.80 | 70.30 | 69.30 | 69.50 | 69.50 | 173,000 |
| Sep 13, 2024 | 69.40 | 70.20 | 69.20 | 69.40 | 69.40 | 103,000 |
| Sep 12, 2024 | 69.50 | 69.70 | 69.20 | 69.40 | 69.40 | 102,000 |
| Sep 11, 2024 | 69.20 | 69.70 | 69.20 | 69.60 | 69.60 | 39,000 |
| Sep 10, 2024 | 70.60 | 70.60 | 69.00 | 69.20 | 69.20 | 126,000 |
| Sep 9, 2024 | 69.00 | 69.40 | 68.70 | 69.20 | 69.20 | 77,000 |
| Sep 6, 2024 | 70.60 | 70.60 | 69.10 | 69.20 | 69.20 | 168,000 |
| Sep 5, 2024 | 1098.6456:1000 Stock Splits | |||||
| Sep 5, 2024 | 70.40 | 70.90 | 68.90 | 69.70 | 69.70 | 378,000 |
| Sep 4, 2024 | 65.99 | 66.63 | 65.54 | 65.90 | 65.90 | 424,077 |
| Sep 3, 2024 | 66.72 | 67.36 | 66.45 | 66.63 | 66.63 | 170,290 |
| Sep 2, 2024 | 66.99 | 67.54 | 66.99 | 66.99 | 66.99 | 148,317 |
| Aug 30, 2024 | 68.17 | 68.17 | 67.26 | 67.26 | 67.26 | 143,922 |
| Aug 29, 2024 | 68.08 | 68.27 | 67.81 | 68.08 | 68.08 | 141,725 |
| Aug 28, 2024 | 68.27 | 68.54 | 67.90 | 68.08 | 68.08 | 214,235 |
| Aug 27, 2024 | 67.72 | 68.08 | 67.17 | 68.08 | 68.08 | 240,603 |
| Aug 26, 2024 | 66.72 | 67.72 | 66.45 | 67.26 | 67.26 | 237,307 |
| Aug 23, 2024 | 66.08 | 66.45 | 65.35 | 66.35 | 66.35 | 149,415 |
| Aug 22, 2024 | 65.72 | 66.99 | 65.08 | 66.08 | 66.08 | 164,796 |
| Aug 21, 2024 | 65.72 | 66.17 | 65.54 | 65.72 | 65.72 | 117,555 |
| Aug 20, 2024 | 65.72 | 66.72 | 65.72 | 66.26 | 66.26 | 61,524 |
| Aug 19, 2024 | 65.81 | 66.35 | 65.35 | 65.72 | 65.72 | 162,599 |
| Aug 16, 2024 | 66.45 | 66.63 | 65.90 | 65.90 | 65.90 | 192,262 |
| Aug 15, 2024 | 66.54 | 66.81 | 65.99 | 66.35 | 66.35 | 203,249 |
| Aug 14, 2024 | 66.90 | 67.36 | 66.35 | 66.90 | 66.90 | 207,644 |
| Aug 13, 2024 | 67.63 | 67.63 | 66.45 | 66.81 | 66.81 | 185,671 |
| Aug 12, 2024 | 67.26 | 68.72 | 66.45 | 67.26 | 67.26 | 408,696 |
| Aug 9, 2024 | 66.72 | 67.17 | 65.99 | 66.72 | 66.72 | 109,864 |
| Aug 8, 2024 | 66.17 | 66.17 | 64.99 | 65.81 | 65.81 | 118,653 |
| Aug 7, 2024 | 64.35 | 66.17 | 64.35 | 65.72 | 65.72 | 103,272 |
| Aug 6, 2024 | 64.63 | 66.08 | 62.53 | 64.26 | 64.26 | 355,961 |
| Aug 5, 2024 | 65.35 | 65.35 | 63.53 | 63.81 | 63.81 | 594,367 |
| Aug 2, 2024 | 68.45 | 68.45 | 66.72 | 66.72 | 66.72 | 382,328 |
| Aug 1, 2024 | 69.27 | 69.72 | 68.36 | 68.72 | 68.72 | 294,437 |
| Jul 31, 2024 | 68.54 | 68.54 | 68.08 | 68.36 | 68.36 | 188,967 |
| Jul 30, 2024 | 67.36 | 68.54 | 67.36 | 68.27 | 68.27 | 236,208 |
| Jul 29, 2024 | 68.45 | 68.99 | 67.45 | 67.81 | 67.81 | 326,297 |
| Jul 26, 2024 | 66.99 | 68.81 | 66.99 | 68.45 | 68.45 | 239,504 |
| Jul 23, 2024 | 67.63 | 69.18 | 67.63 | 68.63 | 68.63 | 492,193 |
| Jul 22, 2024 | 67.54 | 67.54 | 65.54 | 67.26 | 67.26 | 466,924 |
| Jul 19, 2024 | 67.26 | 68.17 | 65.99 | 67.36 | 67.36 | 519,659 |
| Jul 18, 2024 | 65.99 | 67.26 | 65.08 | 67.26 | 67.26 | 328,495 |
| Jul 17, 2024 | 66.63 | 67.08 | 65.99 | 65.99 | 65.99 | 314,212 |
| Jul 16, 2024 | 65.54 | 66.81 | 65.54 | 66.63 | 66.63 | 402,104 |
| Jul 15, 2024 | 65.08 | 65.81 | 64.81 | 65.35 | 65.35 | 288,943 |
| Jul 12, 2024 | 64.81 | 65.26 | 64.26 | 64.44 | 64.44 | 154,909 |
| Jul 11, 2024 | 64.08 | 65.54 | 64.08 | 64.81 | 64.81 | 379,032 |
| Jul 10, 2024 | 63.08 | 63.99 | 63.08 | 63.71 | 63.71 | 121,949 |
| Jul 9, 2024 | 63.26 | 63.62 | 62.44 | 63.08 | 63.08 | 166,994 |
| Jul 8, 2024 | 63.53 | 64.63 | 63.08 | 63.44 | 63.44 | 249,392 |
| Jul 5, 2024 | 61.89 | 63.81 | 61.89 | 63.53 | 63.53 | 286,746 |
| Jul 4, 2024 | 61.80 | 61.80 | 61.35 | 61.53 | 61.53 | 183,473 |
| Jul 3, 2024 | 61.44 | 62.35 | 61.26 | 61.35 | 61.35 | 180,177 |
| Jul 2, 2024 | 61.89 | 62.17 | 61.26 | 61.44 | 61.44 | 148,317 |
| Jul 1, 2024 | 62.17 | 62.53 | 61.89 | 61.89 | 61.89 | 116,456 |
| Jun 28, 2024 | 62.17 | 62.80 | 61.80 | 62.17 | 62.17 | 169,191 |
| Jun 27, 2024 | 62.44 | 62.99 | 61.99 | 62.17 | 62.17 | 134,034 |
| Jun 26, 2024 | 61.17 | 62.62 | 61.17 | 62.62 | 62.62 | 332,889 |
| Jun 25, 2024 | 60.98 | 61.26 | 60.71 | 61.17 | 61.17 | 150,514 |
| Jun 24, 2024 | 60.89 | 61.35 | 60.89 | 61.17 | 61.17 | 106,568 |
| Jun 21, 2024 | 60.98 | 61.53 | 60.80 | 60.89 | 60.89 | 129,640 |
| Jun 20, 2024 | 60.71 | 61.35 | 60.71 | 60.89 | 60.89 | 113,160 |
| Jun 19, 2024 | 60.98 | 60.98 | 60.62 | 60.71 | 60.71 | 262,576 |
| Jun 18, 2024 | 61.26 | 61.35 | 60.98 | 60.98 | 60.98 | 121,949 |
| Jun 17, 2024 | 61.53 | 62.08 | 61.17 | 61.26 | 61.26 | 179,079 |
| Jun 14, 2024 | 61.44 | 61.99 | 61.44 | 61.53 | 61.53 | 101,075 |
| Jun 13, 2024 | 61.53 | 62.17 | 61.08 | 61.44 | 61.44 | 127,442 |
| Jun 12, 2024 | 62.53 | 62.62 | 60.71 | 61.53 | 61.53 | 643,806 |
| Jun 11, 2024 | 63.99 | 63.99 | 62.44 | 62.53 | 62.53 | 364,750 |
| Jun 7, 2024 | 63.26 | 63.99 | 63.08 | 63.99 | 63.99 | 174,684 |
| Jun 6, 2024 | 64.17 | 64.17 | 63.17 | 63.53 | 63.53 | 168,092 |
| Jun 5, 2024 | 63.99 | 64.44 | 63.35 | 63.44 | 63.44 | 150,514 |
| Jun 4, 2024 | 63.53 | 64.17 | 62.99 | 63.53 | 63.53 | 160,402 |
| Jun 3, 2024 | 63.53 | 63.99 | 63.26 | 63.53 | 63.53 | 281,253 |
| May 31, 2024 | 63.53 | 64.17 | 63.53 | 63.53 | 63.53 | 182,375 |
| May 30, 2024 | 64.81 | 64.81 | 63.44 | 63.44 | 63.44 | 707,527 |
| May 29, 2024 | 65.99 | 66.54 | 64.81 | 64.81 | 64.81 | 425,175 |
| May 28, 2024 | 65.54 | 65.99 | 65.26 | 65.81 | 65.81 | 218,630 |
| May 27, 2024 | 68.08 | 68.08 | 65.81 | 65.81 | 65.81 | 474,614 |
| May 24, 2024 | 67.81 | 67.90 | 66.45 | 67.17 | 67.17 | 594,367 |
| May 23, 2024 | 66.99 | 67.90 | 65.99 | 67.45 | 67.45 | 812,997 |
| May 22, 2024 | 65.54 | 66.99 | 65.54 | 66.35 | 66.35 | 292,239 |
| May 21, 2024 | 65.72 | 67.08 | 65.72 | 66.26 | 66.26 | 206,545 |
| May 20, 2024 | 64.90 | 66.45 | 64.90 | 65.44 | 65.44 | 270,266 |
| May 17, 2024 | 65.08 | 65.72 | 64.81 | 64.81 | 64.81 | 312,015 |
| May 16, 2024 | 66.63 | 66.63 | 65.08 | 65.08 | 65.08 | 808,603 |
| May 15, 2024 | 68.54 | 68.54 | 66.45 | 66.63 | 66.63 | 549,322 |
| May 14, 2024 | 68.90 | 69.63 | 67.90 | 67.90 | 67.90 | 351,566 |
| May 13, 2024 | 69.72 | 69.72 | 68.17 | 68.36 | 68.36 | 468,023 |
| May 10, 2024 | 67.72 | 71.00 | 67.72 | 69.72 | 69.72 | 815,195 |
| May 9, 2024 | 67.81 | 67.90 | 67.08 | 67.45 | 67.45 | 336,185 |
| May 8, 2024 | 67.17 | 67.45 | 65.99 | 67.17 | 67.17 | 257,083 |
| May 7, 2024 | 67.17 | 67.72 | 66.54 | 67.17 | 67.17 | 226,321 |
| May 6, 2024 | 66.45 | 67.36 | 65.72 | 66.72 | 66.72 | 465,825 |
| May 3, 2024 | 67.45 | 67.45 | 65.08 | 65.72 | 65.72 | 393,315 |
| May 2, 2024 | 67.26 | 67.36 | 64.81 | 65.72 | 65.72 | 683,357 |
| Apr 30, 2024 | 66.90 | 68.72 | 66.90 | 67.54 | 67.54 | 785,531 |
| Apr 29, 2024 | 64.90 | 66.90 | 64.63 | 66.54 | 66.54 | 777,841 |
| Apr 26, 2024 | 65.08 | 65.44 | 63.62 | 64.17 | 64.17 | 473,516 |
| Apr 25, 2024 | 64.35 | 64.63 | 63.99 | 64.53 | 64.53 | 235,110 |
| Apr 24, 2024 | 64.63 | 65.26 | 64.26 | 64.35 | 64.35 | 562,506 |
| Apr 23, 2024 | 63.90 | 64.81 | 63.26 | 64.63 | 64.63 | 689,949 |
| Apr 22, 2024 | 65.26 | 65.26 | 62.71 | 62.90 | 62.90 | 997,570 |
| Apr 19, 2024 | 62.26 | 64.63 | 61.80 | 64.44 | 64.44 | 1,855,612 |
| Apr 18, 2024 | 61.80 | 62.35 | 61.53 | 62.26 | 62.26 | 588,874 |
| Apr 17, 2024 | 59.44 | 61.89 | 59.44 | 61.53 | 61.53 | 500,982 |
| Apr 16, 2024 | 60.35 | 60.35 | 58.62 | 59.44 | 59.44 | 558,111 |
| Apr 15, 2024 | 60.98 | 61.44 | 60.26 | 60.35 | 60.35 | 471,318 |
| Apr 12, 2024 | 60.62 | 61.08 | 60.35 | 60.98 | 60.98 | 314,212 |
| Apr 11, 2024 | 59.16 | 60.98 | 59.16 | 60.62 | 60.62 | 487,798 |
| Apr 10, 2024 | 1.50 Dividend | |||||
| Apr 10, 2024 | 60.07 | 60.44 | 59.16 | 59.80 | 59.80 | 469,121 |
| Apr 9, 2024 | 61.08 | 62.99 | 60.71 | 61.44 | 59.94 | 464,727 |
| Apr 8, 2024 | 61.17 | 61.62 | 60.62 | 60.98 | 59.50 | 301,028 |
| Apr 3, 2024 | 61.17 | 61.80 | 60.89 | 61.17 | 59.67 | 323,001 |
| Apr 2, 2024 | 62.08 | 62.35 | 61.08 | 61.80 | 60.30 | 544,928 |
| Apr 1, 2024 | 60.71 | 62.17 | 60.71 | 61.80 | 60.30 | 621,833 |
| Mar 29, 2024 | 60.53 | 61.53 | 60.07 | 60.62 | 59.14 | 352,665 |
| Mar 28, 2024 | 60.26 | 61.80 | 59.80 | 60.53 | 59.05 | 414,189 |
| Mar 27, 2024 | 59.98 | 60.53 | 59.71 | 60.26 | 58.79 | 258,181 |
| Mar 26, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 58.88 | - |
| Mar 25, 2024 | 60.44 | 60.80 | 59.80 | 60.35 | 58.88 | 548,224 |
| Mar 22, 2024 | 61.17 | 61.89 | 60.44 | 60.44 | 58.96 | 543,829 |
| Mar 21, 2024 | 62.26 | 62.44 | 60.98 | 60.98 | 59.50 | 479,009 |
| Mar 20, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 59.14 | - |
| Mar 19, 2024 | 61.99 | 63.26 | 60.35 | 60.62 | 59.14 | 1,133,802 |
| Mar 18, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 56.74 | - |
| Mar 15, 2024 | 57.07 | 58.34 | 57.07 | 58.16 | 56.74 | 737,191 |
| Mar 14, 2024 | 56.89 | 57.16 | 56.52 | 56.71 | 55.32 | 566,901 |
| Mar 13, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 54.44 | - |
| Mar 12, 2024 | 55.52 | 55.80 | 55.34 | 55.80 | 54.44 | 236,208 |
| Mar 11, 2024 | 55.98 | 56.16 | 55.43 | 55.80 | 54.44 | 204,348 |
| Mar 8, 2024 | 56.52 | 56.71 | 55.70 | 55.80 | 54.44 | 298,831 |
| Mar 7, 2024 | 56.07 | 56.71 | 55.89 | 56.16 | 54.79 | 374,638 |
| Mar 6, 2024 | 55.34 | 56.62 | 55.34 | 55.89 | 54.52 | 514,166 |
| Mar 5, 2024 | 55.43 | 55.43 | 55.16 | 55.34 | 53.99 | 105,469 |
| Mar 4, 2024 | 55.52 | 55.61 | 54.98 | 55.25 | 53.90 | 237,307 |
| Mar 1, 2024 | 55.70 | 55.70 | 55.34 | 55.61 | 54.26 | 103,272 |
| Feb 29, 2024 | 55.16 | 55.80 | 55.07 | 55.61 | 54.26 | 161,500 |
| Feb 27, 2024 | 55.43 | 55.80 | 54.98 | 55.16 | 53.81 | 162,599 |
| Feb 26, 2024 | 55.16 | 55.43 | 55.07 | 55.25 | 53.90 | 142,823 |
| Feb 23, 2024 | 55.61 | 55.61 | 55.07 | 55.16 | 53.81 | 134,034 |
| Feb 22, 2024 | 55.61 | 55.70 | 55.07 | 55.34 | 53.99 | 186,769 |
| Feb 21, 2024 | 56.16 | 56.16 | 54.89 | 55.61 | 54.26 | 123,048 |
| Feb 20, 2024 | 56.16 | 57.07 | 55.61 | 55.61 | 54.26 | 221,926 |
| Feb 19, 2024 | 55.43 | 55.98 | 55.34 | 55.89 | 54.52 | 294,437 |
| Feb 16, 2024 | 55.52 | 55.98 | 54.70 | 55.25 | 53.90 | 297,732 |
| Feb 15, 2024 | 55.61 | 56.07 | 55.07 | 55.25 | 53.90 | 343,876 |
| Feb 5, 2024 | 55.43 | 55.52 | 55.07 | 55.07 | 53.73 | 182,375 |
| Feb 2, 2024 | 55.43 | 55.70 | 55.34 | 55.34 | 53.99 | 139,527 |
| Feb 1, 2024 | 55.52 | 55.98 | 55.43 | 55.52 | 54.17 | 102,174 |
| Jan 31, 2024 | 55.70 | 56.25 | 55.52 | 55.80 | 54.44 | 78,003 |
| Jan 30, 2024 | 56.25 | 56.52 | 55.80 | 55.89 | 54.52 | 136,232 |
| Jan 29, 2024 | 54.70 | 56.43 | 54.43 | 56.25 | 54.88 | 237,307 |
| Jan 26, 2024 | 54.79 | 54.89 | 53.79 | 54.52 | 53.19 | 527,349 |
| Jan 25, 2024 | 55.34 | 55.34 | 54.79 | 54.79 | 53.46 | 137,330 |
| Jan 24, 2024 | 54.79 | 55.34 | 54.61 | 55.34 | 53.99 | 199,953 |
| Jan 23, 2024 | 54.79 | 55.07 | 54.70 | 55.07 | 53.73 | 115,357 |
| Jan 22, 2024 | 55.07 | 55.07 | 54.70 | 54.89 | 53.55 | 81,299 |
| Jan 19, 2024 | 55.52 | 55.52 | 54.70 | 55.16 | 53.81 | 126,344 |
| Jan 18, 2024 | 55.16 | 55.25 | 54.52 | 55.07 | 53.73 | 195,558 |
| Jan 17, 2024 | 55.61 | 55.70 | 55.07 | 55.25 | 53.90 | 240,603 |
| Jan 16, 2024 | 56.25 | 56.43 | 55.52 | 55.61 | 54.26 | 143,922 |
| Jan 15, 2024 | 56.43 | 57.25 | 56.25 | 56.43 | 55.06 | 95,924 |
| Jan 12, 2024 | 56.25 | 56.25 | 55.70 | 56.25 | 54.88 | 136,232 |
| Jan 11, 2024 | 56.62 | 57.71 | 56.16 | 56.25 | 54.88 | 482,305 |
| Jan 10, 2024 | 56.62 | 57.07 | 56.07 | 56.16 | 54.79 | 381,230 |
| Jan 9, 2024 | 56.07 | 56.07 | 54.98 | 55.98 | 54.61 | 239,504 |
| Jan 8, 2024 | 55.61 | 56.34 | 55.52 | 56.07 | 54.70 | 154,909 |
| Jan 5, 2024 | 55.80 | 55.80 | 54.61 | 55.61 | 54.26 | 357,059 |
| Jan 4, 2024 | 55.61 | 55.61 | 55.16 | 55.43 | 54.08 | 105,469 |
| Jan 3, 2024 | 55.52 | 55.52 | 55.25 | 55.34 | 53.99 | 146,119 |
| Jan 2, 2024 | 55.70 | 55.70 | 55.34 | 55.52 | 54.17 | 62,622 |
| Dec 29, 2023 | 55.52 | 55.70 | 55.43 | 55.70 | 54.35 | 71,411 |
| Dec 28, 2023 | 55.98 | 55.98 | 55.52 | 55.61 | 54.26 | 71,411 |
| Dec 27, 2023 | 55.70 | 56.62 | 55.34 | 55.89 | 54.52 | 326,297 |
| Dec 26, 2023 | 55.89 | 55.89 | 55.34 | 55.52 | 54.17 | 87,891 |
| Dec 25, 2023 | 56.16 | 56.16 | 55.25 | 55.43 | 54.08 | 88,990 |
| Dec 22, 2023 | 55.25 | 55.98 | 54.98 | 55.34 | 53.99 | 285,647 |
| Dec 21, 2023 | 55.98 | 56.07 | 55.07 | 55.07 | 53.73 | 361,454 |
| Dec 20, 2023 | 56.52 | 56.71 | 55.98 | 56.43 | 55.06 | 180,177 |
| Dec 19, 2023 | 56.89 | 56.89 | 55.89 | 56.43 | 55.06 | 292,239 |
| Dec 18, 2023 | 57.98 | 58.07 | 56.71 | 56.98 | 55.59 | 347,172 |
| Dec 15, 2023 | 58.25 | 58.71 | 57.62 | 57.98 | 56.57 | 707,527 |
| Dec 14, 2023 | 56.43 | 58.53 | 56.34 | 58.07 | 56.66 | 1,145,887 |
| Dec 13, 2023 | 55.07 | 57.34 | 55.07 | 56.25 | 54.88 | 636,115 |
| Dec 12, 2023 | 54.61 | 55.25 | 54.25 | 55.07 | 53.73 | 355,961 |
| Dec 11, 2023 | 54.61 | 54.61 | 53.88 | 54.43 | 53.10 | 173,586 |
| Dec 8, 2023 | 55.25 | 55.25 | 54.16 | 54.25 | 52.93 | 285,647 |
| Dec 7, 2023 | 54.43 | 54.70 | 54.07 | 54.25 | 52.93 | 227,419 |
| Dec 6, 2023 | 54.07 | 54.34 | 53.79 | 54.34 | 53.01 | 235,110 |
| Dec 5, 2023 | 54.07 | 54.16 | 53.70 | 54.16 | 52.84 | 154,909 |
| Dec 4, 2023 | 54.70 | 54.70 | 53.98 | 54.16 | 52.84 | 236,208 |
| Dec 1, 2023 | 54.16 | 54.34 | 53.79 | 54.34 | 53.01 | 102,174 |
| Nov 30, 2023 | 54.25 | 54.25 | 53.70 | 53.98 | 52.66 | 124,146 |
| Nov 29, 2023 | 53.98 | 54.34 | 53.25 | 53.88 | 52.57 | 270,266 |
| Nov 28, 2023 | 53.61 | 53.88 | 53.52 | 53.52 | 52.22 | 96,680 |
| Nov 27, 2023 | 53.70 | 53.98 | 53.43 | 53.61 | 52.30 | 95,582 |
| Nov 24, 2023 | 53.43 | 54.16 | 53.43 | 53.61 | 52.30 | 78,003 |
| Nov 23, 2023 | 54.25 | 54.43 | 53.43 | 53.43 | 52.13 | 198,854 |
| Nov 22, 2023 | 53.70 | 53.79 | 53.52 | 53.61 | 52.30 | 96,680 |
| Nov 21, 2023 | 53.98 | 54.16 | 53.43 | 53.52 | 52.22 | 105,469 |
| Nov 20, 2023 | 53.88 | 53.88 | 53.25 | 53.70 | 52.39 | 117,555 |
| Nov 17, 2023 | 53.43 | 53.88 | 53.43 | 53.70 | 52.39 | 160,402 |
| Nov 16, 2023 | 53.52 | 53.70 | 52.43 | 53.43 | 52.13 | 231,814 |
| Nov 15, 2023 | 53.61 | 53.70 | 53.07 | 53.34 | 52.04 | 119,752 |
Related Tickers
2065.TWO Sheh Fung Screws Co.,Ltd
48.95
+0.31%
2063.TWO Sheh Kai Precision Co., Ltd.
32.40
-4.42%
5007.TW San Shing Fastech Corp.
55.00
+0.55%
3004.TW National Aerospace Fasteners Corporation
88.20
+0.68%
8415.TWO Brighton-Best International (Taiwan) Inc.
33.60
+0.30%
2066.TWO Sumeeko Industries Co., Ltd.
101.50
+1.70%
5011.TWO OFCO Industrial Corporation
20.15
-0.25%
3178.TWO Gongin Precision Ind. Co., Ltd
71.50
+1.71%
6855.TWO Eclatorq Technology Co., Ltd.
142.50
+1.79%
4999.TW Sinher Technology Inc.
33.35
+0.76%