Taipei Exchange - Delayed Quote ? TWD
ChenFull Precision Co., Ltd. (6829.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 |
|---|---|---|---|---|---|---|
| Sep 19, 2024 | 128.50 | 135.00 | 126.50 | 131.00 | 131.00 | 2,693,191 |
| Sep 18, 2024 | 131.00 | 133.00 | 127.00 | 127.00 | 127.00 | 1,436,000 |
| Sep 16, 2024 | 123.00 | 133.00 | 120.50 | 131.00 | 131.00 | 5,014,000 |
| Sep 13, 2024 | 116.50 | 125.00 | 116.50 | 125.00 | 125.00 | 1,579,000 |
| Sep 12, 2024 | 112.00 | 114.00 | 108.50 | 114.00 | 114.00 | 1,169,000 |
| Sep 11, 2024 | 102.50 | 105.00 | 102.50 | 104.00 | 104.00 | 119,000 |
| Sep 10, 2024 | 107.00 | 108.50 | 102.50 | 103.50 | 103.50 | 301,000 |
| Sep 9, 2024 | 107.00 | 108.50 | 105.00 | 107.00 | 107.00 | 261,000 |
| Sep 6, 2024 | 110.00 | 111.50 | 108.50 | 108.50 | 108.50 | 173,000 |
| Sep 5, 2024 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 223,000 |
| Sep 4, 2024 | 111.50 | 114.50 | 106.50 | 111.00 | 111.00 | 547,000 |
| Sep 3, 2024 | 111.50 | 116.50 | 111.50 | 116.50 | 116.50 | 641,000 |
| Sep 2, 2024 | 110.50 | 111.50 | 108.50 | 111.00 | 111.00 | 241,000 |
| Aug 30, 2024 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | 176,000 |
| Aug 29, 2024 | 109.50 | 112.00 | 108.50 | 110.50 | 110.50 | 317,000 |
| Aug 28, 2024 | 108.50 | 111.50 | 108.50 | 109.50 | 109.50 | 374,000 |
| Aug 27, 2024 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 311,000 |
| Aug 26, 2024 | 108.50 | 110.50 | 106.50 | 109.50 | 109.50 | 391,000 |
| Aug 23, 2024 | 105.00 | 109.00 | 104.00 | 106.50 | 106.50 | 526,000 |
| Aug 22, 2024 | 105.50 | 105.50 | 104.00 | 104.50 | 104.50 | 172,000 |
| Aug 21, 2024 | 106.50 | 108.00 | 104.50 | 105.00 | 105.00 | 251,000 |
| Aug 20, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 135,000 |
| Aug 19, 2024 | 108.00 | 110.00 | 106.50 | 107.00 | 107.00 | 221,000 |
| Aug 16, 2024 | 111.50 | 111.50 | 108.00 | 108.00 | 108.00 | 326,000 |
| Aug 15, 2024 | 111.00 | 113.00 | 108.50 | 109.00 | 109.00 | 487,000 |
| Aug 14, 2024 | 113.00 | 115.50 | 109.00 | 110.50 | 110.50 | 817,000 |
| Aug 13, 2024 | 107.50 | 111.50 | 104.00 | 109.00 | 109.00 | 939,000 |
| Aug 12, 2024 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 416,000 |
| Aug 9, 2024 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 723,000 |
| Aug 8, 2024 | 96.00 | 102.50 | 95.00 | 99.20 | 99.20 | 1,042,000 |
| Aug 7, 2024 | 90.40 | 96.60 | 88.80 | 96.60 | 96.60 | 707,000 |
| Aug 6, 2024 | 96.90 | 96.90 | 83.90 | 87.90 | 87.90 | 1,162,000 |
| Aug 5, 2024 | 100.50 | 100.50 | 93.20 | 93.20 | 93.20 | 1,347,000 |
| Aug 2, 2024 | 104.50 | 105.50 | 102.00 | 103.50 | 103.50 | 925,000 |
| Aug 1, 2024 | 105.50 | 109.00 | 104.00 | 109.00 | 109.00 | 920,000 |
| Jul 31, 2024 | 112.50 | 112.50 | 102.00 | 103.00 | 103.00 | 2,781,000 |
| Jul 30, 2024 | 115.50 | 115.50 | 108.50 | 113.00 | 113.00 | 1,253,000 |
| Jul 29, 2024 | 125.50 | 126.00 | 115.50 | 115.50 | 115.50 | 1,722,000 |
| Jul 26, 2024 | 126.00 | 133.50 | 124.50 | 125.50 | 125.50 | 3,051,000 |
| Jul 23, 2024 | 127.50 | 136.50 | 125.50 | 131.00 | 131.00 | 5,401,000 |
| Jul 22, 2024 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 2,040,000 |
| Jul 19, 2024 | 128.00 | 128.50 | 121.50 | 122.00 | 122.00 | 1,517,000 |
| Jul 18, 2024 | 127.00 | 135.00 | 127.00 | 127.50 | 127.50 | 4,127,000 |
| Jul 17, 2024 | 125.50 | 131.00 | 125.50 | 129.50 | 129.50 | 2,699,000 |
| Jul 16, 2024 | 3.00 Dividend | |||||
| Jul 16, 2024 | 126.00 | 131.50 | 122.00 | 123.00 | 123.00 | 3,835,000 |
| Jul 15, 2024 | 116.50 | 125.50 | 114.00 | 125.50 | 122.50 | 2,609,000 |
| Jul 12, 2024 | 116.00 | 116.50 | 114.50 | 114.50 | 111.76 | 188,000 |
| Jul 11, 2024 | 121.00 | 121.50 | 117.00 | 117.00 | 114.20 | 354,000 |
| Jul 10, 2024 | 116.00 | 120.50 | 114.50 | 118.50 | 115.67 | 739,000 |
| Jul 9, 2024 | 116.50 | 116.50 | 112.50 | 114.00 | 111.27 | 386,000 |
| Jul 8, 2024 | 120.00 | 120.50 | 115.50 | 115.50 | 112.74 | 406,000 |
| Jul 5, 2024 | 118.00 | 119.50 | 116.50 | 119.00 | 116.16 | 506,000 |
| Jul 4, 2024 | 116.00 | 119.00 | 113.50 | 117.00 | 114.20 | 649,000 |
| Jul 3, 2024 | 117.00 | 117.50 | 114.00 | 114.00 | 111.27 | 165,000 |
| Jul 2, 2024 | 116.50 | 118.50 | 115.50 | 116.00 | 113.23 | 175,000 |
| Jul 1, 2024 | 118.50 | 121.00 | 115.00 | 116.00 | 113.23 | 567,000 |
| Jun 28, 2024 | 116.50 | 117.50 | 115.50 | 117.00 | 114.20 | 335,000 |
| Jun 27, 2024 | 116.00 | 117.50 | 113.50 | 116.50 | 113.72 | 278,000 |
| Jun 26, 2024 | 115.50 | 117.00 | 115.00 | 116.00 | 113.23 | 249,000 |
| Jun 25, 2024 | 117.00 | 118.00 | 112.50 | 115.00 | 112.25 | 535,000 |
| Jun 24, 2024 | 115.50 | 118.00 | 114.50 | 117.00 | 114.20 | 540,000 |
| Jun 21, 2024 | 114.50 | 118.50 | 114.00 | 115.00 | 112.25 | 1,190,000 |
| Jun 20, 2024 | 111.00 | 116.00 | 111.00 | 112.00 | 109.32 | 764,000 |
| Jun 19, 2024 | 110.00 | 111.00 | 109.00 | 110.50 | 107.86 | 185,000 |
| Jun 18, 2024 | 111.00 | 111.50 | 109.50 | 110.00 | 107.37 | 138,000 |
| Jun 17, 2024 | 110.50 | 111.00 | 109.00 | 111.00 | 108.35 | 148,000 |
| Jun 14, 2024 | 109.50 | 110.50 | 108.50 | 110.00 | 107.37 | 154,000 |
| Jun 13, 2024 | 108.50 | 110.00 | 108.50 | 109.00 | 106.39 | 189,000 |
| Jun 12, 2024 | 110.50 | 111.00 | 109.50 | 110.00 | 107.37 | 115,000 |
| Jun 11, 2024 | 115.50 | 115.50 | 110.50 | 110.50 | 107.86 | 338,000 |
| Jun 7, 2024 | 110.00 | 114.00 | 109.00 | 113.00 | 110.30 | 505,000 |
| Jun 6, 2024 | 109.50 | 111.00 | 108.00 | 109.00 | 106.39 | 266,000 |
| Jun 5, 2024 | 110.50 | 110.50 | 108.00 | 109.00 | 106.39 | 145,000 |
| Jun 4, 2024 | 110.00 | 111.50 | 109.50 | 109.50 | 106.88 | 183,000 |
| Jun 3, 2024 | 111.00 | 111.00 | 109.50 | 109.50 | 106.88 | 96,000 |
| May 31, 2024 | 110.00 | 111.50 | 107.50 | 110.00 | 107.37 | 287,000 |
| May 30, 2024 | 111.50 | 112.50 | 108.00 | 109.00 | 106.39 | 411,000 |
| May 29, 2024 | 114.00 | 115.00 | 111.50 | 111.50 | 108.83 | 202,000 |
| May 28, 2024 | 115.00 | 115.00 | 113.50 | 113.50 | 110.79 | 134,000 |
| May 27, 2024 | 113.50 | 114.50 | 113.00 | 113.50 | 110.79 | 167,000 |
| May 24, 2024 | 113.50 | 114.50 | 113.00 | 113.50 | 110.79 | 169,000 |
| May 23, 2024 | 116.00 | 118.50 | 113.50 | 114.00 | 111.27 | 595,000 |
| May 22, 2024 | 117.50 | 117.50 | 114.50 | 115.00 | 112.25 | 231,000 |
| May 21, 2024 | 114.50 | 117.50 | 113.00 | 116.50 | 113.72 | 364,000 |
| May 20, 2024 | 116.00 | 117.00 | 114.00 | 115.00 | 112.25 | 386,000 |
| May 17, 2024 | 112.50 | 117.50 | 112.50 | 115.50 | 112.74 | 504,000 |
| May 16, 2024 | 115.00 | 115.50 | 112.50 | 112.50 | 109.81 | 206,000 |
| May 15, 2024 | 118.00 | 118.50 | 113.50 | 114.00 | 111.27 | 598,000 |
| May 14, 2024 | 111.50 | 117.50 | 111.00 | 117.50 | 114.69 | 1,059,000 |
| May 13, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 107.37 | 131,000 |
| May 10, 2024 | 111.50 | 112.00 | 109.50 | 110.00 | 107.37 | 193,000 |
| May 9, 2024 | 111.00 | 114.00 | 110.50 | 111.00 | 108.35 | 528,000 |
| May 8, 2024 | 108.00 | 110.50 | 107.00 | 110.00 | 107.37 | 182,000 |
| May 7, 2024 | 107.50 | 108.00 | 106.50 | 108.00 | 105.42 | 172,000 |
| May 6, 2024 | 109.00 | 109.50 | 107.50 | 107.50 | 104.93 | 182,000 |
| May 3, 2024 | 109.50 | 110.00 | 107.00 | 107.50 | 104.93 | 216,000 |
| May 2, 2024 | 108.50 | 109.00 | 107.00 | 109.00 | 106.39 | 167,000 |
| Apr 30, 2024 | 108.50 | 109.50 | 108.00 | 108.50 | 105.91 | 125,000 |
| Apr 29, 2024 | 108.50 | 110.00 | 108.00 | 108.50 | 105.91 | 258,000 |
| Apr 26, 2024 | 110.00 | 111.00 | 108.00 | 108.50 | 105.91 | 191,000 |
| Apr 25, 2024 | 113.00 | 113.00 | 109.50 | 109.50 | 106.88 | 183,000 |
| Apr 24, 2024 | 109.50 | 112.50 | 109.00 | 112.00 | 109.32 | 223,000 |
| Apr 23, 2024 | 110.00 | 110.50 | 107.50 | 110.00 | 107.37 | 176,000 |
| Apr 22, 2024 | 112.00 | 113.50 | 107.50 | 107.50 | 104.93 | 364,000 |
| Apr 19, 2024 | 115.00 | 115.00 | 107.00 | 110.50 | 107.86 | 695,000 |
| Apr 18, 2024 | 114.00 | 117.00 | 112.50 | 115.00 | 112.25 | 478,000 |
| Apr 17, 2024 | 112.00 | 114.50 | 112.00 | 114.00 | 111.27 | 327,000 |
| Apr 16, 2024 | 118.50 | 121.50 | 110.50 | 110.50 | 107.86 | 1,394,000 |
| Apr 15, 2024 | 115.00 | 121.50 | 115.00 | 117.50 | 114.69 | 1,872,000 |
| Apr 12, 2024 | 114.00 | 114.50 | 112.50 | 113.50 | 110.79 | 423,000 |
| Apr 11, 2024 | 116.00 | 116.00 | 113.00 | 113.50 | 110.79 | 481,000 |
| Apr 10, 2024 | 118.50 | 119.00 | 116.00 | 116.00 | 113.23 | 462,000 |
| Apr 9, 2024 | 114.00 | 117.50 | 112.50 | 117.50 | 114.69 | 810,000 |
| Apr 8, 2024 | 121.50 | 122.00 | 116.00 | 116.00 | 113.23 | 686,000 |
| Apr 3, 2024 | 122.50 | 124.00 | 120.50 | 120.50 | 117.62 | 659,000 |
| Apr 2, 2024 | 122.00 | 122.50 | 118.50 | 120.00 | 117.13 | 455,000 |
| Apr 1, 2024 | 118.50 | 123.00 | 118.00 | 121.50 | 118.60 | 621,000 |
| Mar 29, 2024 | 127.50 | 127.50 | 119.50 | 120.00 | 117.13 | 710,000 |
| Mar 28, 2024 | 123.50 | 129.50 | 123.00 | 123.50 | 120.55 | 2,157,000 |
| Mar 27, 2024 | 117.50 | 125.50 | 117.50 | 121.50 | 118.60 | 1,329,000 |
| Mar 26, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 117.62 | - |
| Mar 25, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 117.62 | - |
| Mar 22, 2024 | 113.00 | 122.00 | 113.00 | 120.50 | 117.62 | 1,687,000 |
| Mar 21, 2024 | 113.50 | 114.00 | 112.00 | 112.50 | 109.81 | 563,000 |
| Mar 20, 2024 | 112.00 | 114.00 | 111.00 | 112.50 | 109.81 | 327,000 |
| Mar 19, 2024 | 114.50 | 117.00 | 112.00 | 112.00 | 109.32 | 950,000 |
| Mar 18, 2024 | 112.50 | 113.00 | 109.50 | 112.50 | 109.81 | 491,000 |
| Mar 15, 2024 | 113.50 | 114.00 | 110.50 | 111.00 | 108.35 | 615,000 |
| Mar 14, 2024 | 122.00 | 122.00 | 113.50 | 113.50 | 110.79 | 1,004,000 |
| Mar 13, 2024 | 124.00 | 124.50 | 120.00 | 120.50 | 117.62 | 470,000 |
| Mar 12, 2024 | 121.50 | 124.50 | 121.50 | 123.50 | 120.55 | 374,000 |
| Mar 11, 2024 | 124.50 | 127.50 | 121.00 | 121.50 | 118.60 | 707,000 |
| Mar 8, 2024 | 133.00 | 133.50 | 123.00 | 125.50 | 122.50 | 1,512,000 |
| Mar 7, 2024 | 131.50 | 133.00 | 127.50 | 133.00 | 129.82 | 1,777,000 |
| Mar 6, 2024 | 131.50 | 132.50 | 130.00 | 131.00 | 127.87 | 915,000 |
| Mar 5, 2024 | 136.50 | 137.00 | 129.50 | 133.00 | 129.82 | 2,889,000 |
| Mar 4, 2024 | 134.50 | 137.50 | 131.00 | 137.00 | 133.73 | 2,217,000 |
| Mar 1, 2024 | 129.00 | 135.00 | 128.50 | 134.00 | 130.80 | 3,652,000 |
| Feb 29, 2024 | 125.50 | 129.00 | 125.50 | 127.50 | 124.45 | 911,000 |
| Feb 27, 2024 | 132.00 | 132.00 | 125.00 | 127.00 | 123.96 | 1,855,000 |
| Feb 26, 2024 | 122.00 | 133.00 | 122.00 | 132.00 | 128.84 | 3,569,000 |
| Feb 23, 2024 | 117.50 | 123.00 | 115.00 | 121.00 | 118.11 | 2,900,000 |
| Feb 22, 2024 | 112.00 | 119.00 | 110.50 | 117.50 | 114.69 | 1,795,000 |
| Feb 21, 2024 | 109.00 | 112.50 | 109.00 | 110.50 | 107.86 | 468,000 |
| Feb 20, 2024 | 109.00 | 110.50 | 107.00 | 109.00 | 106.39 | 296,000 |
| Feb 19, 2024 | 110.50 | 111.00 | 108.50 | 108.50 | 105.91 | 544,000 |
| Feb 16, 2024 | 107.00 | 109.00 | 105.50 | 108.00 | 105.42 | 508,000 |
| Feb 15, 2024 | 103.50 | 106.00 | 100.00 | 106.00 | 103.47 | 300,000 |
| Feb 5, 2024 | 102.00 | 102.00 | 100.50 | 101.50 | 99.07 | 48,000 |
| Feb 2, 2024 | 101.50 | 101.50 | 100.50 | 100.50 | 98.10 | 155,000 |
| Feb 1, 2024 | 101.50 | 102.50 | 101.00 | 102.00 | 99.56 | 58,000 |
| Jan 31, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 98.59 | 101,000 |
| Jan 30, 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 99.56 | 146,000 |
| Jan 29, 2024 | 103.00 | 104.00 | 102.00 | 103.50 | 101.03 | 177,000 |
| Jan 26, 2024 | 103.00 | 103.00 | 102.00 | 102.50 | 100.05 | 75,000 |
| Jan 25, 2024 | 103.50 | 103.50 | 102.00 | 103.50 | 101.03 | 102,000 |
| Jan 24, 2024 | 101.50 | 103.00 | 101.50 | 102.50 | 100.05 | 57,000 |
| Jan 23, 2024 | 101.00 | 101.50 | 101.00 | 101.50 | 99.07 | 56,000 |
| Jan 22, 2024 | 101.00 | 102.50 | 100.50 | 102.50 | 100.05 | 88,000 |
| Jan 19, 2024 | 100.50 | 101.00 | 99.50 | 101.00 | 98.59 | 94,000 |
| Jan 18, 2024 | 100.50 | 100.50 | 99.00 | 100.00 | 97.61 | 137,000 |
| Jan 17, 2024 | 101.50 | 103.00 | 100.00 | 100.50 | 98.10 | 199,000 |
| Jan 16, 2024 | 103.50 | 104.00 | 101.00 | 101.50 | 99.07 | 147,000 |
| Jan 15, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 101.03 | - |
| Jan 12, 2024 | 102.50 | 104.50 | 102.50 | 103.50 | 101.03 | 207,000 |
| Jan 11, 2024 | 103.00 | 103.00 | 101.00 | 102.50 | 100.05 | 184,000 |
| Jan 10, 2024 | 105.00 | 108.50 | 101.00 | 102.00 | 99.56 | 961,000 |
| Jan 9, 2024 | 106.50 | 106.50 | 102.00 | 102.00 | 99.56 | 467,000 |
| Jan 8, 2024 | 109.50 | 109.50 | 106.50 | 106.50 | 103.95 | 147,000 |
| Jan 5, 2024 | 105.50 | 109.00 | 105.50 | 108.00 | 105.42 | 117,000 |
| Jan 4, 2024 | 105.50 | 106.50 | 105.50 | 105.50 | 102.98 | 83,000 |
| Jan 3, 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 103.47 | 87,000 |
| Jan 2, 2024 | 108.50 | 108.50 | 107.50 | 107.50 | 104.93 | 52,000 |
| Dec 29, 2023 | 106.50 | 108.50 | 106.50 | 108.50 | 105.91 | 202,000 |
| Dec 28, 2023 | 107.50 | 108.00 | 106.50 | 106.50 | 103.95 | 67,000 |
| Dec 27, 2023 | 106.00 | 108.00 | 106.00 | 107.50 | 104.93 | 128,000 |
| Dec 26, 2023 | 106.50 | 106.50 | 104.50 | 106.50 | 103.95 | 173,000 |
| Dec 25, 2023 | 107.00 | 107.50 | 106.00 | 106.50 | 103.95 | 118,000 |
| Dec 22, 2023 | 108.00 | 109.00 | 106.50 | 107.00 | 104.44 | 199,000 |
| Dec 21, 2023 | 108.00 | 111.50 | 108.00 | 108.00 | 105.42 | 416,000 |
| Dec 20, 2023 | 108.00 | 110.00 | 106.50 | 108.00 | 105.42 | 317,000 |
| Dec 19, 2023 | 111.00 | 111.00 | 107.00 | 107.50 | 104.93 | 293,000 |
| Dec 18, 2023 | 109.50 | 113.00 | 109.50 | 111.00 | 108.35 | 239,000 |
| Dec 15, 2023 | 112.50 | 113.00 | 109.50 | 109.50 | 106.88 | 358,000 |
| Dec 14, 2023 | 113.50 | 114.00 | 112.00 | 112.00 | 109.32 | 266,000 |
| Dec 13, 2023 | 115.50 | 115.50 | 113.00 | 113.50 | 110.79 | 351,000 |
| Dec 12, 2023 | 117.50 | 117.50 | 113.50 | 113.50 | 110.79 | 715,000 |
| Dec 11, 2023 | 112.50 | 115.00 | 111.50 | 115.00 | 112.25 | 1,035,000 |
| Dec 8, 2023 | 111.50 | 113.00 | 109.50 | 110.00 | 107.37 | 209,000 |
| Dec 7, 2023 | 111.50 | 115.00 | 111.00 | 111.00 | 108.35 | 353,000 |
| Dec 6, 2023 | 111.50 | 113.00 | 111.00 | 112.00 | 109.32 | 287,000 |
| Dec 5, 2023 | 114.50 | 115.00 | 110.50 | 111.50 | 108.83 | 441,000 |
| Dec 4, 2023 | 111.00 | 116.00 | 109.50 | 113.50 | 110.79 | 991,000 |
| Dec 1, 2023 | 106.00 | 109.50 | 106.00 | 109.50 | 106.88 | 416,000 |
| Nov 30, 2023 | 106.00 | 106.00 | 105.00 | 105.50 | 102.98 | 141,000 |
| Nov 29, 2023 | 106.00 | 107.50 | 105.50 | 106.00 | 103.47 | 248,000 |
| Nov 28, 2023 | 104.50 | 106.50 | 104.00 | 106.00 | 103.47 | 250,000 |
| Nov 27, 2023 | 109.00 | 111.00 | 104.00 | 104.00 | 101.51 | 759,000 |
| Nov 24, 2023 | 110.00 | 116.00 | 109.00 | 110.00 | 107.37 | 2,765,000 |
| Nov 23, 2023 | 104.50 | 107.00 | 104.50 | 107.00 | 104.44 | 520,000 |
| Nov 22, 2023 | 104.00 | 104.50 | 101.00 | 104.00 | 101.51 | 194,000 |
| Nov 21, 2023 | 104.00 | 104.50 | 103.50 | 103.50 | 101.03 | 159,000 |
| Nov 20, 2023 | 104.50 | 105.00 | 103.50 | 103.50 | 101.03 | 159,000 |
| Nov 17, 2023 | 103.50 | 104.00 | 102.50 | 103.50 | 101.03 | 169,000 |
| Nov 16, 2023 | 104.00 | 104.50 | 102.50 | 103.50 | 101.03 | 183,000 |
| Nov 15, 2023 | 102.00 | 104.00 | 101.50 | 102.50 | 100.05 | 279,000 |
| Nov 14, 2023 | 100.00 | 102.00 | 100.00 | 101.00 | 98.59 | 283,000 |
| Nov 13, 2023 | 100.50 | 100.50 | 99.30 | 100.50 | 98.10 | 208,000 |
| Nov 10, 2023 | 101.00 | 101.00 | 99.50 | 99.70 | 97.32 | 363,000 |
| Nov 9, 2023 | 103.00 | 103.00 | 100.50 | 101.00 | 98.59 | 226,000 |
| Nov 8, 2023 | 102.00 | 103.50 | 101.50 | 102.50 | 100.05 | 199,000 |
| Nov 7, 2023 | 103.50 | 103.50 | 99.50 | 101.00 | 98.59 | 663,000 |
| Nov 6, 2023 | 103.50 | 107.00 | 101.50 | 102.50 | 100.05 | 767,000 |
| Nov 3, 2023 | 104.00 | 105.00 | 103.00 | 103.00 | 100.54 | 181,000 |
| Nov 2, 2023 | 103.00 | 104.50 | 102.00 | 103.00 | 100.54 | 112,000 |
| Nov 1, 2023 | 102.00 | 102.50 | 100.50 | 102.00 | 99.56 | 134,000 |
| Oct 31, 2023 | 106.00 | 107.00 | 101.00 | 101.00 | 98.59 | 232,000 |
| Oct 30, 2023 | 105.50 | 106.50 | 105.00 | 105.00 | 102.49 | 66,000 |
| Oct 27, 2023 | 107.50 | 108.50 | 105.00 | 106.00 | 103.47 | 201,000 |
| Oct 26, 2023 | 106.00 | 109.50 | 104.50 | 107.50 | 104.93 | 523,000 |
| Oct 25, 2023 | 105.50 | 107.00 | 105.00 | 106.00 | 103.47 | 132,000 |
| Oct 24, 2023 | 103.50 | 106.00 | 102.00 | 105.00 | 102.49 | 312,000 |
| Oct 23, 2023 | 100.00 | 105.00 | 100.00 | 103.50 | 101.03 | 479,000 |
| Oct 20, 2023 | 103.00 | 103.00 | 98.80 | 100.50 | 98.10 | 736,000 |
| Oct 19, 2023 | 103.50 | 106.00 | 102.00 | 103.00 | 100.54 | 370,000 |
| Oct 18, 2023 | 110.50 | 110.50 | 102.50 | 104.00 | 101.51 | 738,000 |
| Oct 17, 2023 | 111.50 | 113.00 | 110.00 | 110.50 | 107.86 | 258,000 |
| Oct 16, 2023 | 112.50 | 114.00 | 111.50 | 112.00 | 109.32 | 234,000 |
| Oct 13, 2023 | 114.00 | 115.00 | 112.00 | 112.50 | 109.81 | 230,000 |
| Oct 12, 2023 | 111.00 | 115.00 | 111.00 | 115.00 | 112.25 | 255,000 |
| Oct 11, 2023 | 117.50 | 119.50 | 112.00 | 112.00 | 109.32 | 1,579,000 |
| Oct 6, 2023 | 114.00 | 114.00 | 111.00 | 112.00 | 109.32 | 222,000 |
| Oct 5, 2023 | 113.00 | 114.50 | 112.50 | 113.00 | 110.30 | 293,000 |
| Oct 4, 2023 | 111.50 | 113.00 | 111.00 | 112.00 | 109.32 | 384,000 |
| Oct 3, 2023 | 116.50 | 118.00 | 113.50 | 113.50 | 110.79 | 472,000 |
| Oct 2, 2023 | 117.50 | 118.50 | 115.50 | 116.50 | 113.72 | 457,000 |
| Sep 28, 2023 | 114.00 | 118.00 | 114.00 | 117.50 | 114.69 | 731,000 |
| Sep 27, 2023 | 112.50 | 115.00 | 112.50 | 115.00 | 112.25 | 400,000 |
| Sep 26, 2023 | 116.50 | 116.50 | 112.50 | 113.50 | 110.79 | 729,000 |
| Sep 25, 2023 | 112.00 | 118.50 | 112.00 | 116.50 | 113.72 | 1,334,000 |
| Sep 22, 2023 | 109.50 | 113.00 | 108.00 | 112.00 | 109.32 | 1,194,000 |
| Sep 21, 2023 | 114.50 | 114.50 | 110.50 | 111.50 | 108.83 | 920,000 |
| Sep 20, 2023 | 115.00 | 118.00 | 112.50 | 114.50 | 111.76 | 1,554,000 |
| Sep 19, 2023 | 117.50 | 118.00 | 113.50 | 115.50 | 112.74 | 1,333,000 |
Related Tickers
2070.TWO Ching Chan Optical Technology Co., Ltd.
104.50
+9.65%
4542.TWO Asia Neo Tech Industrial Co.,Ltd.
96.60
+9.90%
3167.TW Ta Liang Technology Co., Ltd.
106.00
+9.62%
4583.TW Apex Dynamics, Inc.
743.00
+1.36%
8383.TWO Chen Full International Co., Ltd.
44.20
0.00%
6706.TW Fittech Co.,Ltd
169.50
+1.80%
4510.TWO Kao Fong Machinery Co., Ltd
50.60
+3.05%
2233.TW TURVO International Co., Ltd.
176.00
+4.76%
3498.TWO Usun Technology Co., Ltd.
54.30
-1.45%
4563.TWO Quaser Machine Tools, Inc.
119.00
+9.68%