Taiwan - Delayed Quote TWD
Makalot Industrial Co., Ltd. (1477.TW)
278.00
-4.50
(-1.59%)
At close: 1:30:26 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 |
|---|---|---|---|---|---|---|
| May 13, 2025 | 285.00 | 288.00 | 277.00 | 278.00 | 278.00 | 1,372,547 |
| May 12, 2025 | 279.00 | 282.50 | 275.50 | 282.50 | 282.50 | 1,026,483 |
| May 9, 2025 | 266.00 | 276.00 | 265.50 | 275.00 | 275.00 | 1,652,265 |
| May 8, 2025 | 254.00 | 265.00 | 253.50 | 265.00 | 265.00 | 2,515,669 |
| May 7, 2025 | 253.50 | 260.50 | 252.50 | 259.50 | 259.50 | 2,473,735 |
| May 6, 2025 | 237.50 | 253.50 | 237.50 | 248.00 | 248.00 | 7,552,282 |
| May 5, 2025 | 270.00 | 272.00 | 256.50 | 256.50 | 256.50 | 3,019,493 |
| May 2, 2025 | 288.00 | 289.00 | 281.00 | 284.50 | 284.50 | 1,022,630 |
| Apr 30, 2025 | 287.00 | 288.00 | 282.00 | 284.00 | 284.00 | 890,181 |
| Apr 29, 2025 | 292.00 | 292.00 | 282.00 | 286.00 | 286.00 | 1,429,077 |
| Apr 28, 2025 | 282.50 | 286.50 | 282.00 | 283.50 | 283.50 | 954,820 |
| Apr 25, 2025 | 275.50 | 283.00 | 273.50 | 282.00 | 282.00 | 1,727,642 |
| Apr 24, 2025 | 269.00 | 277.00 | 269.00 | 274.00 | 274.00 | 2,433,091 |
| Apr 23, 2025 | 258.00 | 274.00 | 258.00 | 271.00 | 271.00 | 2,553,403 |
| Apr 22, 2025 | 244.50 | 257.00 | 239.00 | 252.50 | 252.50 | 3,346,100 |
| Apr 21, 2025 | 258.50 | 260.00 | 246.50 | 247.00 | 247.00 | 2,373,260 |
| Apr 18, 2025 | 268.00 | 268.00 | 259.00 | 261.00 | 261.00 | 2,170,688 |
| Apr 17, 2025 | 269.50 | 277.00 | 265.50 | 268.00 | 268.00 | 1,618,618 |
| Apr 16, 2025 | 274.00 | 279.00 | 268.00 | 268.50 | 268.50 | 2,760,651 |
| Apr 15, 2025 | 272.00 | 280.50 | 270.50 | 279.00 | 279.00 | 2,938,447 |
| Apr 14, 2025 | 257.50 | 279.00 | 256.00 | 271.50 | 271.50 | 4,340,762 |
| Apr 11, 2025 | 250.00 | 256.50 | 229.00 | 256.00 | 256.00 | 5,643,096 |
| Apr 10, 2025 | 254.00 | 254.00 | 253.00 | 254.00 | 254.00 | 5,458,302 |
| Apr 9, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1,206,967 |
| Apr 8, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 1,808,917 |
| Apr 7, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 276,461 |
| Apr 2, 2025 | 316.50 | 318.50 | 311.50 | 316.50 | 316.50 | 843,075 |
| Apr 1, 2025 | 311.00 | 318.50 | 309.50 | 316.50 | 316.50 | 1,203,682 |
| Mar 31, 2025 | 319.00 | 319.00 | 306.00 | 306.50 | 306.50 | 2,322,430 |
| Mar 28, 2025 | 322.00 | 323.00 | 316.50 | 323.00 | 323.00 | 1,375,359 |
| Mar 27, 2025 | 10.1 Dividend | |||||
| Mar 27, 2025 | 331.00 | 331.00 | 316.00 | 322.00 | 322.00 | 2,827,147 |
| Mar 26, 2025 | 343.00 | 346.50 | 341.50 | 343.50 | 333.40 | 1,331,351 |
| Mar 25, 2025 | 342.50 | 345.50 | 339.50 | 343.50 | 333.40 | 1,351,918 |
| Mar 24, 2025 | 341.00 | 345.50 | 337.00 | 342.00 | 331.94 | 1,727,276 |
| Mar 21, 2025 | 337.00 | 340.00 | 335.50 | 340.00 | 330.00 | 1,658,388 |
| Mar 20, 2025 | 337.50 | 338.00 | 334.50 | 335.00 | 325.15 | 1,224,502 |
| Mar 19, 2025 | 332.00 | 338.00 | 331.50 | 333.00 | 323.21 | 1,492,965 |
| Mar 18, 2025 | 331.00 | 335.00 | 328.50 | 332.00 | 322.24 | 1,698,340 |
| Mar 17, 2025 | 339.00 | 344.00 | 329.00 | 329.00 | 319.33 | 2,659,282 |
| Mar 14, 2025 | 350.00 | 351.50 | 332.00 | 338.50 | 328.55 | 3,669,325 |
| Mar 13, 2025 | 363.00 | 365.00 | 350.50 | 351.00 | 340.68 | 2,566,781 |
| Mar 12, 2025 | 362.50 | 364.00 | 358.50 | 362.00 | 351.36 | 1,511,289 |
| Mar 11, 2025 | 376.00 | 376.00 | 359.00 | 361.50 | 350.87 | 2,921,495 |
| Mar 10, 2025 | 384.50 | 384.50 | 375.00 | 379.00 | 367.86 | 810,007 |
| Mar 7, 2025 | 385.00 | 386.00 | 382.50 | 384.50 | 373.19 | 1,308,208 |
| Mar 6, 2025 | 382.50 | 387.50 | 382.50 | 384.00 | 372.71 | 1,228,531 |
| Mar 5, 2025 | 384.50 | 389.50 | 380.50 | 384.50 | 373.19 | 1,258,052 |
| Mar 4, 2025 | 382.00 | 386.00 | 376.00 | 384.00 | 372.71 | 1,828,053 |
| Mar 3, 2025 | 376.00 | 388.00 | 373.50 | 385.00 | 373.68 | 1,361,474 |
| Feb 27, 2025 | 378.50 | 381.50 | 374.50 | 377.00 | 365.91 | 862,815 |
| Feb 26, 2025 | 379.50 | 380.00 | 375.00 | 377.50 | 366.40 | 732,744 |
| Feb 25, 2025 | 383.00 | 386.00 | 378.50 | 381.00 | 369.80 | 1,067,090 |
| Feb 24, 2025 | 387.00 | 387.00 | 378.00 | 380.50 | 369.31 | 1,249,199 |
| Feb 21, 2025 | 370.00 | 395.00 | 367.00 | 389.50 | 378.05 | 2,902,240 |
| Feb 20, 2025 | 358.00 | 369.50 | 358.00 | 369.50 | 358.64 | 1,886,296 |
| Feb 19, 2025 | 359.50 | 360.00 | 355.50 | 357.50 | 346.99 | 740,589 |
| Feb 18, 2025 | 348.00 | 360.50 | 347.00 | 360.00 | 349.41 | 1,611,706 |
| Feb 17, 2025 | 350.00 | 351.00 | 346.00 | 349.00 | 338.74 | 362,203 |
| Feb 14, 2025 | 353.50 | 354.00 | 345.00 | 349.50 | 339.22 | 1,104,645 |
| Feb 13, 2025 | 353.50 | 356.00 | 351.00 | 354.50 | 344.08 | 897,380 |
| Feb 12, 2025 | 361.00 | 361.00 | 349.50 | 352.50 | 342.14 | 1,069,776 |
| Feb 11, 2025 | 351.00 | 353.00 | 346.50 | 351.50 | 341.16 | 1,099,530 |
| Feb 10, 2025 | 355.00 | 355.00 | 348.00 | 348.00 | 337.77 | 891,710 |
| Feb 7, 2025 | 355.50 | 357.00 | 350.50 | 355.00 | 344.56 | 702,246 |
| Feb 6, 2025 | 355.00 | 357.50 | 350.50 | 355.50 | 345.05 | 941,194 |
| Feb 5, 2025 | 355.00 | 360.00 | 351.50 | 354.50 | 344.08 | 1,348,588 |
| Feb 4, 2025 | 353.50 | 357.50 | 348.00 | 352.00 | 341.65 | 1,648,321 |
| Feb 3, 2025 | 344.00 | 357.50 | 340.50 | 357.50 | 346.99 | 1,889,147 |
| Jan 22, 2025 | 344.50 | 347.00 | 340.50 | 347.00 | 336.80 | 772,093 |
| Jan 21, 2025 | 347.00 | 348.00 | 341.50 | 343.00 | 332.91 | 649,193 |
| Jan 20, 2025 | 346.50 | 350.00 | 342.50 | 347.00 | 336.80 | 919,055 |
| Jan 17, 2025 | 342.50 | 347.50 | 341.00 | 345.00 | 334.86 | 918,323 |
| Jan 16, 2025 | 342.50 | 348.50 | 340.00 | 340.00 | 330.00 | 1,239,165 |
| Jan 15, 2025 | 339.00 | 342.00 | 335.50 | 340.00 | 330.00 | 1,110,538 |
| Jan 14, 2025 | 335.00 | 342.50 | 334.50 | 337.00 | 327.09 | 1,180,345 |
| Jan 13, 2025 | 336.00 | 338.00 | 331.50 | 335.00 | 325.15 | 1,319,772 |
| Jan 10, 2025 | 340.00 | 342.00 | 334.00 | 337.00 | 327.09 | 1,019,299 |
| Jan 9, 2025 | 342.00 | 345.50 | 339.00 | 342.00 | 331.94 | 1,635,675 |
| Jan 8, 2025 | 327.50 | 343.00 | 327.50 | 342.00 | 331.94 | 1,927,474 |
| Jan 7, 2025 | 330.00 | 332.00 | 327.50 | 327.50 | 317.87 | 1,771,841 |
| Jan 6, 2025 | 331.00 | 333.50 | 327.00 | 329.00 | 319.33 | 1,646,600 |
| Jan 3, 2025 | 330.00 | 338.00 | 325.00 | 328.50 | 318.84 | 1,882,796 |
| Jan 2, 2025 | 320.00 | 336.00 | 319.50 | 330.00 | 320.30 | 3,081,846 |
| Dec 31, 2024 | 315.50 | 324.00 | 315.50 | 321.00 | 311.56 | 3,369,481 |
| Dec 30, 2024 | 314.50 | 315.50 | 311.00 | 315.50 | 306.22 | 1,544,129 |
| Dec 27, 2024 | 313.00 | 315.50 | 312.00 | 314.50 | 305.25 | 441,604 |
| Dec 26, 2024 | 313.50 | 315.50 | 311.50 | 314.00 | 304.77 | 753,192 |
| Dec 25, 2024 | 316.00 | 316.50 | 311.50 | 314.00 | 304.77 | 531,313 |
| Dec 24, 2024 | 315.00 | 319.00 | 314.00 | 314.50 | 305.25 | 661,346 |
| Dec 23, 2024 | 315.00 | 320.00 | 314.50 | 315.50 | 306.22 | 1,289,336 |
| Dec 20, 2024 | 312.50 | 319.00 | 312.00 | 312.00 | 302.83 | 1,617,535 |
| Dec 19, 2024 | 316.00 | 316.50 | 311.00 | 314.50 | 305.25 | 1,962,129 |
| Dec 18, 2024 | 315.00 | 320.50 | 313.50 | 320.50 | 311.08 | 1,633,778 |
| Dec 17, 2024 | 318.00 | 320.00 | 312.50 | 315.00 | 305.74 | 2,230,302 |
| Dec 16, 2024 | 310.50 | 317.50 | 309.00 | 315.00 | 305.74 | 1,774,198 |
| Dec 13, 2024 | 310.00 | 313.00 | 303.50 | 306.50 | 297.49 | 1,327,447 |
| Dec 12, 2024 | 316.00 | 316.00 | 310.00 | 311.00 | 301.86 | 815,396 |
| Dec 11, 2024 | 311.00 | 315.50 | 310.50 | 315.50 | 306.22 | 978,671 |
| Dec 10, 2024 | 306.50 | 311.00 | 306.50 | 309.50 | 300.40 | 963,679 |
| Dec 9, 2024 | 308.00 | 310.00 | 306.00 | 306.50 | 297.49 | 929,670 |
| Dec 6, 2024 | 311.00 | 313.50 | 307.50 | 310.00 | 300.89 | 1,166,691 |
| Dec 5, 2024 | 312.50 | 315.00 | 311.00 | 314.00 | 304.77 | 1,025,792 |
| Dec 4, 2024 | 317.00 | 319.00 | 309.00 | 312.50 | 303.31 | 3,455,222 |
| Dec 3, 2024 | 321.00 | 328.50 | 321.00 | 324.50 | 314.96 | 944,500 |
| Dec 2, 2024 | 320.50 | 327.00 | 320.50 | 322.50 | 313.02 | 592,880 |
| Nov 29, 2024 | 315.50 | 322.50 | 313.00 | 320.50 | 311.08 | 785,054 |
| Nov 28, 2024 | 320.50 | 321.00 | 314.00 | 315.50 | 306.22 | 1,081,243 |
| Nov 27, 2024 | 330.00 | 333.00 | 319.00 | 319.50 | 310.11 | 1,484,114 |
| Nov 26, 2024 | 326.50 | 331.00 | 324.50 | 330.00 | 320.30 | 697,459 |
| Nov 25, 2024 | 322.50 | 329.00 | 320.00 | 329.00 | 319.33 | 1,342,309 |
| Nov 22, 2024 | 315.50 | 325.50 | 315.50 | 317.50 | 308.16 | 1,416,400 |
| Nov 21, 2024 | 304.00 | 318.50 | 304.00 | 315.00 | 305.74 | 3,251,641 |
| Nov 20, 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 299.43 | 3,196,088 |
| Nov 19, 2024 | 325.00 | 326.50 | 314.00 | 321.00 | 311.56 | 2,680,216 |
| Nov 18, 2024 | 332.00 | 335.00 | 328.50 | 330.00 | 320.30 | 1,008,194 |
| Nov 15, 2024 | 332.00 | 342.00 | 330.00 | 335.00 | 325.15 | 1,195,150 |
| Nov 14, 2024 | 333.50 | 340.00 | 332.00 | 332.00 | 322.24 | 664,174 |
| Nov 13, 2024 | 334.50 | 337.50 | 329.00 | 335.00 | 325.15 | 892,655 |
| Nov 12, 2024 | 342.00 | 342.00 | 335.50 | 335.50 | 325.64 | 834,914 |
| Nov 11, 2024 | 338.50 | 347.50 | 336.50 | 344.00 | 333.89 | 899,073 |
| Nov 8, 2024 | 343.00 | 345.50 | 337.50 | 339.50 | 329.52 | 1,557,714 |
| Nov 7, 2024 | 330.00 | 351.00 | 328.00 | 345.00 | 334.86 | 2,533,841 |
| Nov 6, 2024 | 327.00 | 333.00 | 325.50 | 327.50 | 317.87 | 1,807,111 |
| Nov 5, 2024 | 325.50 | 331.50 | 323.50 | 327.00 | 317.39 | 2,185,617 |
| Nov 4, 2024 | 314.50 | 332.00 | 314.50 | 329.00 | 319.33 | 2,669,314 |
| Nov 1, 2024 | 332.50 | 333.00 | 313.00 | 314.00 | 304.77 | 5,790,702 |
| Oct 30, 2024 | 345.00 | 347.50 | 340.00 | 347.50 | 337.28 | 992,278 |
| Oct 29, 2024 | 344.00 | 345.00 | 339.50 | 343.00 | 332.91 | 907,265 |
| Oct 28, 2024 | 350.00 | 350.50 | 344.00 | 344.00 | 333.89 | 812,525 |
| Oct 25, 2024 | 350.00 | 351.50 | 345.50 | 349.50 | 339.22 | 746,217 |
| Oct 24, 2024 | 349.50 | 352.00 | 347.00 | 349.50 | 339.22 | 1,370,579 |
| Oct 23, 2024 | 346.00 | 350.50 | 343.00 | 348.50 | 338.25 | 2,036,745 |
| Oct 22, 2024 | 364.00 | 365.00 | 343.00 | 347.00 | 336.80 | 3,497,483 |
| Oct 21, 2024 | 366.00 | 367.00 | 361.00 | 364.00 | 353.30 | 1,178,184 |
| Oct 18, 2024 | 364.00 | 367.50 | 362.00 | 366.00 | 355.24 | 516,702 |
| Oct 17, 2024 | 367.50 | 367.50 | 361.00 | 361.50 | 350.87 | 880,168 |
| Oct 16, 2024 | 370.00 | 370.00 | 362.00 | 366.00 | 355.24 | 1,831,031 |
| Oct 15, 2024 | 369.00 | 371.00 | 366.00 | 370.00 | 359.12 | 692,072 |
| Oct 14, 2024 | 359.50 | 369.00 | 359.50 | 369.00 | 358.15 | 798,649 |
| Oct 11, 2024 | 367.00 | 367.50 | 360.00 | 360.00 | 349.41 | 732,560 |
| Oct 9, 2024 | 359.50 | 367.00 | 357.00 | 367.00 | 356.21 | 1,525,575 |
| Oct 8, 2024 | 359.00 | 359.50 | 353.00 | 359.50 | 348.93 | 1,954,422 |
| Oct 7, 2024 | 363.00 | 367.50 | 354.00 | 358.50 | 347.96 | 2,023,186 |
| Oct 4, 2024 | 358.50 | 366.50 | 358.50 | 363.00 | 352.33 | 2,021,745 |
| Oct 1, 2024 | 350.50 | 362.50 | 350.50 | 361.00 | 350.39 | 2,993,293 |
| Sep 30, 2024 | 352.00 | 358.50 | 347.50 | 349.00 | 338.74 | 1,874,432 |
| Sep 27, 2024 | 355.00 | 356.00 | 347.00 | 352.00 | 341.65 | 3,483,379 |
| Sep 26, 2024 | 367.00 | 370.00 | 350.50 | 352.50 | 342.14 | 3,808,258 |
| Sep 25, 2024 | 367.00 | 373.00 | 366.50 | 366.50 | 355.72 | 2,854,685 |
| Sep 24, 2024 | 381.00 | 381.00 | 373.00 | 373.00 | 362.03 | 1,618,396 |
| Sep 23, 2024 | 372.50 | 380.00 | 372.50 | 376.00 | 364.94 | 1,392,875 |
| Sep 20, 2024 | 372.50 | 374.00 | 368.00 | 373.50 | 362.52 | 2,399,842 |
| Sep 19, 2024 | 365.00 | 372.50 | 365.00 | 371.00 | 360.09 | 1,161,136 |
| Sep 18, 2024 | 367.50 | 370.50 | 365.00 | 365.00 | 354.27 | 981,532 |
| Sep 16, 2024 | 364.00 | 367.00 | 361.00 | 366.50 | 355.72 | 1,956,041 |
| Sep 13, 2024 | 373.00 | 378.00 | 360.00 | 362.00 | 351.36 | 1,706,008 |
| Sep 12, 2024 | 7 Dividend | |||||
| Sep 12, 2024 | 377.00 | 377.00 | 365.50 | 372.50 | 361.55 | 1,154,282 |
| Sep 12, 2024 | 1020:1000 Stock Splits | |||||
| Sep 11, 2024 | 377.45 | 378.43 | 370.10 | 371.57 | 353.85 | 1,433,120 |
| Sep 10, 2024 | 379.90 | 388.24 | 375.49 | 375.98 | 358.05 | 1,339,130 |
| Sep 9, 2024 | 381.37 | 381.37 | 374.02 | 377.45 | 359.45 | 1,795,361 |
| Sep 6, 2024 | 387.25 | 390.69 | 382.84 | 386.27 | 367.85 | 1,638,893 |
| Sep 5, 2024 | 383.33 | 395.10 | 381.37 | 386.27 | 367.85 | 2,751,498 |
| Sep 4, 2024 | 376.47 | 382.84 | 371.08 | 377.45 | 359.45 | 3,599,907 |
| Sep 3, 2024 | 378.43 | 378.43 | 373.53 | 376.47 | 358.52 | 1,615,590 |
| Sep 2, 2024 | 375.98 | 383.82 | 375.98 | 378.43 | 360.38 | 1,339,357 |
| Aug 30, 2024 | 377.45 | 378.92 | 374.51 | 375.98 | 358.05 | 1,534,094 |
| Aug 29, 2024 | 380.39 | 380.88 | 375.49 | 377.45 | 359.45 | 628,542 |
| Aug 28, 2024 | 378.92 | 381.37 | 375.49 | 380.39 | 362.25 | 1,293,068 |
| Aug 27, 2024 | 375.00 | 381.86 | 370.10 | 381.37 | 363.19 | 1,821,151 |
| Aug 26, 2024 | 382.84 | 386.76 | 374.51 | 375.98 | 358.05 | 1,755,093 |
| Aug 23, 2024 | 379.41 | 383.82 | 378.43 | 382.35 | 364.12 | 1,514,043 |
| Aug 22, 2024 | 383.33 | 384.80 | 375.98 | 382.35 | 364.12 | 1,543,624 |
| Aug 21, 2024 | 375.49 | 390.20 | 375.49 | 382.84 | 364.59 | 1,262,870 |
| Aug 20, 2024 | 384.31 | 384.80 | 378.92 | 378.92 | 360.85 | 969,020 |
| Aug 19, 2024 | 377.45 | 389.22 | 376.47 | 382.35 | 364.12 | 1,759,877 |
| Aug 16, 2024 | 368.63 | 376.47 | 366.67 | 374.51 | 356.65 | 2,033,074 |
| Aug 15, 2024 | 372.55 | 374.51 | 364.71 | 365.69 | 348.25 | 1,967,988 |
| Aug 14, 2024 | 365.69 | 373.53 | 362.75 | 370.59 | 352.92 | 1,556,551 |
| Aug 13, 2024 | 360.78 | 365.69 | 355.39 | 362.75 | 345.45 | 2,063,528 |
| Aug 12, 2024 | 361.76 | 367.65 | 355.39 | 359.31 | 342.18 | 3,339,583 |
| Aug 9, 2024 | 363.73 | 373.04 | 361.27 | 361.27 | 344.05 | 2,321,946 |
| Aug 8, 2024 | 356.86 | 367.65 | 355.39 | 359.31 | 342.18 | 2,364,433 |
| Aug 7, 2024 | 357.84 | 366.67 | 356.86 | 359.31 | 342.18 | 3,048,818 |
| Aug 6, 2024 | 361.27 | 372.06 | 337.25 | 346.57 | 330.04 | 6,436,274 |
| Aug 5, 2024 | 390.20 | 390.20 | 374.51 | 374.51 | 356.65 | 1,245,746 |
| Aug 2, 2024 | 438.24 | 438.24 | 408.82 | 415.69 | 395.86 | 2,611,881 |
| Aug 1, 2024 | 439.22 | 448.04 | 438.73 | 440.69 | 419.67 | 1,202,512 |
| Jul 31, 2024 | 433.33 | 441.18 | 432.35 | 438.24 | 417.34 | 875,297 |
| Jul 30, 2024 | 432.35 | 439.22 | 430.39 | 436.27 | 415.47 | 1,445,601 |
| Jul 29, 2024 | 440.20 | 441.67 | 430.88 | 436.76 | 415.94 | 2,016,762 |
| Jul 26, 2024 | 422.55 | 439.71 | 422.06 | 438.24 | 417.34 | 1,553,915 |
| Jul 23, 2024 | 442.65 | 447.55 | 430.39 | 440.20 | 419.20 | 2,976,099 |
| Jul 22, 2024 | 449.51 | 458.33 | 427.45 | 429.41 | 408.93 | 2,780,015 |
| Jul 19, 2024 | 441.18 | 457.84 | 440.69 | 456.86 | 435.08 | 3,393,543 |
| Jul 18, 2024 | 440.20 | 445.59 | 434.31 | 441.18 | 420.14 | 1,450,727 |
| Jul 17, 2024 | 448.53 | 449.02 | 434.31 | 435.29 | 414.54 | 1,863,397 |
| Jul 16, 2024 | 444.61 | 451.47 | 437.25 | 445.10 | 423.87 | 3,086,269 |
| Jul 15, 2024 | 430.39 | 447.06 | 427.45 | 444.61 | 423.41 | 3,932,100 |
| Jul 12, 2024 | 418.63 | 433.33 | 417.65 | 429.90 | 409.40 | 2,820,283 |
| Jul 11, 2024 | 411.27 | 418.63 | 409.80 | 414.71 | 394.93 | 1,417,381 |
| Jul 10, 2024 | 407.35 | 410.78 | 404.90 | 410.29 | 390.73 | 951,966 |
| Jul 9, 2024 | 407.35 | 414.71 | 406.37 | 406.37 | 386.99 | 1,226,104 |
| Jul 8, 2024 | 414.71 | 417.16 | 406.86 | 410.29 | 390.73 | 1,587,470 |
| Jul 5, 2024 | 414.71 | 416.67 | 408.82 | 415.69 | 395.86 | 1,496,052 |
| Jul 4, 2024 | 416.67 | 420.59 | 407.84 | 413.73 | 394.00 | 2,911,850 |
| Jul 3, 2024 | 428.92 | 443.14 | 413.73 | 414.71 | 394.93 | 6,041,183 |
| Jul 2, 2024 | 425.00 | 427.94 | 416.18 | 421.08 | 401.00 | 3,486,609 |
| Jul 1, 2024 | 418.63 | 425.49 | 409.31 | 423.53 | 403.33 | 3,137,267 |
| Jun 28, 2024 | 400.00 | 418.14 | 397.06 | 412.75 | 393.06 | 6,426,163 |
| Jun 27, 2024 | 392.16 | 396.08 | 390.20 | 392.16 | 373.46 | 703,139 |
| Jun 26, 2024 | 392.16 | 395.59 | 386.27 | 393.63 | 374.86 | 1,318,699 |
| Jun 25, 2024 | 392.16 | 400.00 | 386.27 | 390.69 | 372.06 | 2,217,752 |
| Jun 24, 2024 | 384.31 | 391.67 | 380.88 | 390.69 | 372.06 | 1,261,883 |
| Jun 21, 2024 | 381.86 | 385.78 | 375.98 | 383.33 | 365.05 | 942,809 |
| Jun 20, 2024 | 383.33 | 387.25 | 375.98 | 379.41 | 361.32 | 805,437 |
| Jun 19, 2024 | 374.51 | 385.29 | 374.51 | 382.35 | 364.12 | 1,172,547 |
| Jun 18, 2024 | 375.49 | 378.43 | 373.53 | 374.02 | 356.18 | 633,933 |
| Jun 17, 2024 | 376.96 | 380.88 | 375.00 | 375.49 | 357.58 | 868,458 |
| Jun 14, 2024 | 378.43 | 380.39 | 375.98 | 375.98 | 358.05 | 847,440 |
| Jun 13, 2024 | 384.31 | 388.73 | 376.47 | 379.90 | 361.79 | 1,657,179 |
| Jun 12, 2024 | 391.67 | 392.65 | 385.78 | 387.25 | 368.79 | 622,679 |
| Jun 11, 2024 | 390.69 | 394.61 | 388.73 | 391.67 | 372.99 | 1,281,243 |
| Jun 7, 2024 | 391.18 | 392.16 | 385.78 | 390.69 | 372.06 | 1,280,759 |
| Jun 6, 2024 | 387.25 | 394.12 | 385.29 | 392.16 | 373.46 | 2,126,071 |
| Jun 5, 2024 | 387.75 | 392.16 | 383.33 | 386.76 | 368.32 | 2,310,357 |
| Jun 4, 2024 | 377.94 | 395.10 | 376.47 | 386.76 | 368.32 | 4,624,215 |
| Jun 3, 2024 | 380.39 | 380.88 | 376.96 | 379.41 | 361.32 | 1,005,273 |
| May 31, 2024 | 376.96 | 380.39 | 373.53 | 377.45 | 359.45 | 1,631,150 |
| May 30, 2024 | 371.08 | 378.43 | 369.61 | 374.51 | 356.65 | 905,205 |
| May 29, 2024 | 372.06 | 375.98 | 370.59 | 371.08 | 353.38 | 832,234 |
| May 28, 2024 | 367.65 | 374.02 | 365.69 | 369.61 | 351.98 | 714,156 |
| May 27, 2024 | 368.63 | 370.59 | 362.75 | 367.65 | 350.11 | 841,737 |
| May 24, 2024 | 362.25 | 366.67 | 358.33 | 363.73 | 346.38 | 817,632 |
| May 23, 2024 | 354.90 | 364.71 | 354.90 | 360.29 | 343.11 | 1,287,757 |
| May 22, 2024 | 355.39 | 358.82 | 353.92 | 355.88 | 338.91 | 1,331,202 |
| May 21, 2024 | 357.84 | 363.24 | 353.92 | 354.41 | 337.51 | 993,847 |
| May 20, 2024 | 365.69 | 365.69 | 358.82 | 359.31 | 342.18 | 736,321 |
| May 17, 2024 | 365.69 | 367.65 | 362.75 | 365.20 | 347.78 | 705,065 |
| May 16, 2024 | 369.61 | 372.55 | 362.75 | 364.71 | 347.31 | 2,008,079 |
| May 15, 2024 | 377.94 | 378.43 | 363.73 | 366.18 | 348.71 | 2,791,153 |
| May 14, 2024 | 376.96 | 379.90 | 373.04 | 379.90 | 361.79 | 613,202 |
| May 13, 2024 | 375.00 | 379.90 | 370.10 | 374.51 | 356.65 | 806,133 |
Related Tickers
1476.TW Eclat Textile Co., Ltd.
444.50
-1.88%
4438.TW Quang Viet Enterprise Co., Ltd.
81.20
+1.50%
4414.TW Roo Hsing Co., Ltd
3.4900
-1.13%
1473.TW Tainan Enterprises Co., Ltd.
30.20
+1.00%
5906.TW Tainan Enterprise (Cayman) Co., Limited
49.00
0.00%
1315.TW Tahsin Industrial Corporation
66.20
0.00%
8932.TWO Wiselink Co., Ltd.
98.90
-0.20%
2916.TWO Munsin Garment Corporation
49.70
-0.80%
1467.TW Tex-Ray Industrial Co., Ltd.
8.88
-0.22%
4432.TWO Hakers Enterprise Co., Ltd.
20.95
-1.64%