Taiwan - Delayed Quote TWD
TECO Electric & Machinery Co., Ltd. (1504.TW)
52.10
+0.20
+(0.39%)
At close: 1:30:21 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 12, 2025 | 52.20 | 52.50 | 51.70 | 52.10 | 52.10 | 2,058,679 |
| May 9, 2025 | 51.50 | 51.90 | 51.20 | 51.90 | 51.90 | 3,298,028 |
| May 8, 2025 | 51.80 | 52.10 | 51.50 | 51.50 | 51.50 | 3,249,335 |
| May 7, 2025 | 51.40 | 52.00 | 51.40 | 51.50 | 51.50 | 2,420,471 |
| May 6, 2025 | 51.10 | 52.10 | 50.80 | 51.40 | 51.40 | 2,576,840 |
| May 5, 2025 | 50.80 | 52.20 | 50.70 | 51.10 | 51.10 | 6,352,384 |
| May 2, 2025 | 49.55 | 51.00 | 49.50 | 50.80 | 50.80 | 4,970,909 |
| Apr 30, 2025 | 49.10 | 49.65 | 48.85 | 49.10 | 49.10 | 2,745,558 |
| Apr 29, 2025 | 48.15 | 49.45 | 48.00 | 49.20 | 49.20 | 3,251,426 |
| Apr 28, 2025 | 47.15 | 48.50 | 47.15 | 48.50 | 48.50 | 2,760,378 |
| Apr 25, 2025 | 47.55 | 47.75 | 47.10 | 47.10 | 47.10 | 2,273,740 |
| Apr 24, 2025 | 48.25 | 48.25 | 47.20 | 47.25 | 47.25 | 2,652,155 |
| Apr 23, 2025 | 48.10 | 48.90 | 47.95 | 47.95 | 47.95 | 1,837,389 |
| Apr 22, 2025 | 47.60 | 48.65 | 47.50 | 47.60 | 47.60 | 2,660,879 |
| Apr 21, 2025 | 49.40 | 49.70 | 48.00 | 48.00 | 48.00 | 2,453,064 |
| Apr 18, 2025 | 50.30 | 51.20 | 49.10 | 49.10 | 49.10 | 5,375,282 |
| Apr 17, 2025 | 49.60 | 50.30 | 49.05 | 49.90 | 49.90 | 5,743,416 |
| Apr 16, 2025 | 48.90 | 50.40 | 48.90 | 48.90 | 48.90 | 4,513,121 |
| Apr 15, 2025 | 48.95 | 49.75 | 48.70 | 49.20 | 49.20 | 3,268,819 |
| Apr 14, 2025 | 49.40 | 50.10 | 48.80 | 48.80 | 48.80 | 4,542,237 |
| Apr 11, 2025 | 49.00 | 50.80 | 48.95 | 49.75 | 49.75 | 6,623,887 |
| Apr 10, 2025 | 49.75 | 50.40 | 48.20 | 50.20 | 50.20 | 6,297,402 |
| Apr 9, 2025 | 44.50 | 47.60 | 44.50 | 45.85 | 45.85 | 12,423,567 |
| Apr 8, 2025 | 42.00 | 45.50 | 41.90 | 45.10 | 45.10 | 9,232,065 |
| Apr 7, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 614,575 |
| Apr 2, 2025 | 49.95 | 50.60 | 49.30 | 49.50 | 49.50 | 3,131,124 |
| Apr 1, 2025 | 49.80 | 49.90 | 49.10 | 49.60 | 49.60 | 2,851,141 |
| Mar 31, 2025 | 49.00 | 49.95 | 48.90 | 49.00 | 49.00 | 6,115,580 |
| Mar 28, 2025 | 50.50 | 50.80 | 49.75 | 50.10 | 50.10 | 4,734,028 |
| Mar 27, 2025 | 51.10 | 51.40 | 50.40 | 51.00 | 51.00 | 4,947,527 |
| Mar 26, 2025 | 50.50 | 51.50 | 50.20 | 51.50 | 51.50 | 5,942,001 |
| Mar 25, 2025 | 50.60 | 50.70 | 49.85 | 50.50 | 50.50 | 7,759,225 |
| Mar 24, 2025 | 51.50 | 51.60 | 50.10 | 50.10 | 50.10 | 10,239,871 |
| Mar 21, 2025 | 52.00 | 52.00 | 50.70 | 51.90 | 51.90 | 10,195,495 |
| Mar 20, 2025 | 52.80 | 52.80 | 52.00 | 52.10 | 52.10 | 4,660,477 |
| Mar 19, 2025 | 53.10 | 53.10 | 52.30 | 52.50 | 52.50 | 3,577,598 |
| Mar 18, 2025 | 53.70 | 53.80 | 52.70 | 53.10 | 53.10 | 2,736,817 |
| Mar 17, 2025 | 54.00 | 54.30 | 52.80 | 53.10 | 53.10 | 3,030,536 |
| Mar 14, 2025 | 54.10 | 54.40 | 53.60 | 53.80 | 53.80 | 2,523,530 |
| Mar 13, 2025 | 54.00 | 54.40 | 53.50 | 53.50 | 53.50 | 2,666,249 |
| Mar 12, 2025 | 53.80 | 54.30 | 53.50 | 54.00 | 54.00 | 2,969,589 |
| Mar 11, 2025 | 53.30 | 54.30 | 52.70 | 54.00 | 54.00 | 4,454,998 |
| Mar 10, 2025 | 54.90 | 55.50 | 54.30 | 54.70 | 54.70 | 4,443,752 |
| Mar 7, 2025 | 54.80 | 55.00 | 54.10 | 54.20 | 54.20 | 1,538,417 |
| Mar 6, 2025 | 55.10 | 55.20 | 54.40 | 54.80 | 54.80 | 1,324,130 |
| Mar 5, 2025 | 54.40 | 55.10 | 54.10 | 55.00 | 55.00 | 1,980,090 |
| Mar 4, 2025 | 53.30 | 54.70 | 53.20 | 54.30 | 54.30 | 1,962,317 |
| Mar 3, 2025 | 54.10 | 54.30 | 53.60 | 53.90 | 53.90 | 2,753,232 |
| Feb 27, 2025 | 55.10 | 55.20 | 54.30 | 54.50 | 54.50 | 2,613,292 |
| Feb 26, 2025 | 54.60 | 55.10 | 54.50 | 55.10 | 55.10 | 1,907,480 |
| Feb 25, 2025 | 55.00 | 55.20 | 54.50 | 54.90 | 54.90 | 4,077,016 |
| Feb 24, 2025 | 55.50 | 55.70 | 54.50 | 55.50 | 55.50 | 4,496,573 |
| Feb 21, 2025 | 56.00 | 57.20 | 55.30 | 55.30 | 55.30 | 26,619,543 |
| Feb 20, 2025 | 53.20 | 55.20 | 53.10 | 54.50 | 54.50 | 9,025,640 |
| Feb 19, 2025 | 53.50 | 53.60 | 52.90 | 52.90 | 52.90 | 1,904,985 |
| Feb 18, 2025 | 53.50 | 53.50 | 52.90 | 53.20 | 53.20 | 1,328,166 |
| Feb 17, 2025 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | 1,988,133 |
| Feb 14, 2025 | 53.80 | 54.20 | 52.80 | 53.40 | 53.40 | 2,182,728 |
| Feb 13, 2025 | 53.40 | 53.50 | 53.00 | 53.50 | 53.50 | 1,683,777 |
| Feb 12, 2025 | 54.00 | 54.10 | 52.50 | 52.90 | 52.90 | 3,461,093 |
| Feb 11, 2025 | 54.00 | 54.40 | 53.60 | 54.00 | 54.00 | 2,011,787 |
| Feb 10, 2025 | 55.00 | 55.10 | 54.10 | 54.20 | 54.20 | 1,671,312 |
| Feb 7, 2025 | 54.90 | 55.50 | 54.40 | 55.10 | 55.10 | 3,603,534 |
| Feb 6, 2025 | 54.80 | 55.10 | 54.40 | 55.10 | 55.10 | 3,412,769 |
| Feb 5, 2025 | 55.50 | 55.60 | 54.20 | 54.50 | 54.50 | 4,692,375 |
| Feb 4, 2025 | 54.80 | 55.80 | 54.20 | 55.10 | 55.10 | 9,006,840 |
| Feb 3, 2025 | 53.00 | 54.80 | 52.90 | 54.60 | 54.60 | 8,532,970 |
| Jan 22, 2025 | 53.50 | 53.70 | 53.20 | 53.60 | 53.60 | 2,452,706 |
| Jan 21, 2025 | 52.60 | 53.20 | 52.60 | 53.00 | 53.00 | 1,559,514 |
| Jan 20, 2025 | 52.90 | 53.20 | 52.30 | 52.90 | 52.90 | 2,024,838 |
| Jan 17, 2025 | 53.50 | 54.00 | 52.70 | 52.70 | 52.70 | 3,986,984 |
| Jan 16, 2025 | 53.50 | 53.60 | 53.10 | 53.50 | 53.50 | 2,302,508 |
| Jan 15, 2025 | 52.90 | 53.50 | 52.70 | 53.00 | 53.00 | 3,794,758 |
| Jan 14, 2025 | 52.90 | 53.20 | 52.50 | 53.00 | 53.00 | 1,963,693 |
| Jan 13, 2025 | 52.90 | 52.90 | 51.60 | 52.50 | 52.50 | 4,776,264 |
| Jan 10, 2025 | 52.20 | 53.00 | 52.10 | 53.00 | 53.00 | 3,093,093 |
| Jan 9, 2025 | 53.50 | 53.60 | 52.50 | 52.60 | 52.60 | 3,587,805 |
| Jan 8, 2025 | 53.30 | 53.60 | 53.00 | 53.60 | 53.60 | 2,262,059 |
| Jan 7, 2025 | 53.90 | 53.90 | 52.80 | 53.30 | 53.30 | 3,338,089 |
| Jan 6, 2025 | 53.30 | 54.10 | 53.30 | 53.40 | 53.40 | 3,213,810 |
| Jan 3, 2025 | 53.90 | 54.20 | 53.00 | 53.10 | 53.10 | 5,381,400 |
| Jan 2, 2025 | 52.20 | 53.90 | 52.20 | 53.70 | 53.70 | 9,404,308 |
| Dec 31, 2024 | 51.80 | 52.60 | 51.50 | 52.20 | 52.20 | 4,180,045 |
| Dec 30, 2024 | 53.30 | 53.30 | 51.70 | 51.80 | 51.80 | 7,938,445 |
| Dec 27, 2024 | 54.40 | 54.40 | 53.30 | 53.30 | 53.30 | 11,182,622 |
| Dec 26, 2024 | 53.40 | 54.90 | 52.40 | 54.90 | 54.90 | 25,457,337 |
| Dec 25, 2024 | 53.10 | 53.90 | 51.70 | 53.40 | 53.40 | 29,668,960 |
| Dec 24, 2024 | 53.00 | 54.00 | 51.80 | 52.70 | 52.70 | 34,208,412 |
| Dec 23, 2024 | 51.20 | 52.80 | 50.50 | 52.80 | 52.80 | 29,193,182 |
| Dec 20, 2024 | 50.30 | 51.00 | 49.45 | 50.80 | 50.80 | 29,681,590 |
| Dec 19, 2024 | 50.90 | 51.70 | 49.80 | 49.80 | 49.80 | 12,002,951 |
| Dec 18, 2024 | 51.50 | 52.40 | 51.20 | 52.10 | 52.10 | 4,452,455 |
| Dec 17, 2024 | 51.90 | 52.80 | 51.20 | 51.60 | 51.60 | 5,953,539 |
| Dec 16, 2024 | 52.00 | 52.70 | 51.40 | 52.00 | 52.00 | 6,142,533 |
| Dec 13, 2024 | 51.00 | 51.70 | 50.90 | 51.50 | 51.50 | 4,208,872 |
| Dec 12, 2024 | 51.70 | 51.80 | 50.80 | 51.00 | 51.00 | 8,098,492 |
| Dec 11, 2024 | 51.60 | 52.30 | 51.50 | 51.80 | 51.80 | 4,445,760 |
| Dec 10, 2024 | 52.80 | 53.40 | 51.80 | 51.80 | 51.80 | 6,272,729 |
| Dec 9, 2024 | 52.50 | 53.30 | 52.30 | 52.80 | 52.80 | 9,028,460 |
| Dec 6, 2024 | 52.50 | 52.50 | 51.30 | 52.20 | 52.20 | 5,801,834 |
| Dec 5, 2024 | 52.30 | 52.90 | 52.10 | 52.10 | 52.10 | 3,184,206 |
| Dec 4, 2024 | 53.20 | 53.20 | 51.90 | 51.90 | 51.90 | 5,501,079 |
| Dec 3, 2024 | 53.80 | 54.20 | 52.50 | 52.50 | 52.50 | 9,145,226 |
| Dec 2, 2024 | 53.80 | 54.20 | 53.10 | 53.40 | 53.40 | 7,151,795 |
| Nov 29, 2024 | 52.30 | 53.10 | 52.00 | 53.10 | 53.10 | 5,758,659 |
| Nov 28, 2024 | 52.50 | 53.40 | 51.70 | 52.80 | 52.80 | 10,121,923 |
| Nov 27, 2024 | 50.50 | 53.30 | 50.50 | 53.00 | 53.00 | 21,676,154 |
| Nov 26, 2024 | 51.80 | 52.90 | 49.95 | 49.95 | 49.95 | 12,148,651 |
| Nov 25, 2024 | 52.00 | 52.40 | 51.40 | 51.40 | 51.40 | 7,971,759 |
| Nov 22, 2024 | 52.30 | 52.30 | 51.50 | 52.10 | 52.10 | 4,880,871 |
| Nov 21, 2024 | 52.50 | 52.50 | 51.40 | 52.00 | 52.00 | 5,872,942 |
| Nov 20, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 6,407,151 |
| Nov 19, 2024 | 52.40 | 52.70 | 52.00 | 52.20 | 52.20 | 6,027,140 |
| Nov 18, 2024 | 52.20 | 52.80 | 51.80 | 52.40 | 52.40 | 9,727,021 |
| Nov 15, 2024 | 52.00 | 52.20 | 51.40 | 52.00 | 52.00 | 8,580,299 |
| Nov 14, 2024 | 50.50 | 51.70 | 50.50 | 51.50 | 51.50 | 7,976,252 |
| Nov 13, 2024 | 49.00 | 50.70 | 48.95 | 50.60 | 50.60 | 5,101,061 |
| Nov 12, 2024 | 49.95 | 50.40 | 49.30 | 49.30 | 49.30 | 4,888,916 |
| Nov 11, 2024 | 50.30 | 50.90 | 50.00 | 50.50 | 50.50 | 2,894,573 |
| Nov 8, 2024 | 51.30 | 51.30 | 50.50 | 50.60 | 50.60 | 3,329,401 |
| Nov 7, 2024 | 49.85 | 51.30 | 49.80 | 51.10 | 51.10 | 5,572,284 |
| Nov 6, 2024 | 50.20 | 50.60 | 49.95 | 50.00 | 50.00 | 2,900,302 |
| Nov 5, 2024 | 49.90 | 50.80 | 49.75 | 50.20 | 50.20 | 5,028,987 |
| Nov 4, 2024 | 49.70 | 50.20 | 49.30 | 49.90 | 49.90 | 3,469,467 |
| Nov 1, 2024 | 49.05 | 49.75 | 48.45 | 49.70 | 49.70 | 5,891,406 |
| Oct 30, 2024 | 49.20 | 49.95 | 49.05 | 49.40 | 49.40 | 5,750,288 |
| Oct 29, 2024 | 49.90 | 50.10 | 48.40 | 48.60 | 48.60 | 5,910,109 |
| Oct 28, 2024 | 49.00 | 49.95 | 48.60 | 49.90 | 49.90 | 5,518,409 |
| Oct 25, 2024 | 49.05 | 49.45 | 48.55 | 48.55 | 48.55 | 4,234,512 |
| Oct 24, 2024 | 49.05 | 49.25 | 48.75 | 48.75 | 48.75 | 3,442,064 |
| Oct 23, 2024 | 49.30 | 49.80 | 49.10 | 49.10 | 49.10 | 3,869,885 |
| Oct 22, 2024 | 49.50 | 49.80 | 49.05 | 49.50 | 49.50 | 3,265,775 |
| Oct 21, 2024 | 50.20 | 50.20 | 49.60 | 49.60 | 49.60 | 3,820,706 |
| Oct 18, 2024 | 49.35 | 50.30 | 49.30 | 49.60 | 49.60 | 5,230,403 |
| Oct 17, 2024 | 49.70 | 49.70 | 49.00 | 49.35 | 49.35 | 3,196,689 |
| Oct 16, 2024 | 48.95 | 49.90 | 48.50 | 49.90 | 49.90 | 13,123,647 |
| Oct 15, 2024 | 49.05 | 49.50 | 48.90 | 49.50 | 49.50 | 3,445,062 |
| Oct 14, 2024 | 49.20 | 49.20 | 48.45 | 49.05 | 49.05 | 3,352,983 |
| Oct 11, 2024 | 49.80 | 49.90 | 49.05 | 49.05 | 49.05 | 2,376,567 |
| Oct 9, 2024 | 50.20 | 50.20 | 49.30 | 49.45 | 49.45 | 2,991,644 |
| Oct 8, 2024 | 50.70 | 50.70 | 49.30 | 49.80 | 49.80 | 5,215,680 |
| Oct 7, 2024 | 49.35 | 50.80 | 49.35 | 50.70 | 50.70 | 9,287,856 |
| Oct 4, 2024 | 47.60 | 48.70 | 47.60 | 48.65 | 48.65 | 4,820,794 |
| Oct 1, 2024 | 49.15 | 49.15 | 47.70 | 47.75 | 47.75 | 4,885,201 |
| Sep 30, 2024 | 49.90 | 49.90 | 48.75 | 48.80 | 48.80 | 2,446,956 |
| Sep 27, 2024 | 50.00 | 50.00 | 49.30 | 49.65 | 49.65 | 3,236,941 |
| Sep 26, 2024 | 50.20 | 50.20 | 49.50 | 49.50 | 49.50 | 4,059,955 |
| Sep 25, 2024 | 49.40 | 49.90 | 49.25 | 49.70 | 49.70 | 4,457,100 |
| Sep 24, 2024 | 49.00 | 49.15 | 48.25 | 48.70 | 48.70 | 3,230,441 |
| Sep 23, 2024 | 49.25 | 49.45 | 48.60 | 49.00 | 49.00 | 2,578,839 |
| Sep 20, 2024 | 49.50 | 49.75 | 48.80 | 49.05 | 49.05 | 7,777,523 |
| Sep 19, 2024 | 49.25 | 49.25 | 48.70 | 49.25 | 49.25 | 2,836,052 |
| Sep 18, 2024 | 49.10 | 49.65 | 48.60 | 49.05 | 49.05 | 5,193,188 |
| Sep 16, 2024 | 48.60 | 49.15 | 48.50 | 48.80 | 48.80 | 2,940,020 |
| Sep 13, 2024 | 48.35 | 48.50 | 47.70 | 48.40 | 48.40 | 2,827,192 |
| Sep 12, 2024 | 46.60 | 48.15 | 46.30 | 48.15 | 48.15 | 4,544,492 |
| Sep 11, 2024 | 46.00 | 46.70 | 45.90 | 45.90 | 45.90 | 2,153,785 |
| Sep 10, 2024 | 46.75 | 46.75 | 45.60 | 46.45 | 46.45 | 2,580,706 |
| Sep 9, 2024 | 45.30 | 46.60 | 45.20 | 46.55 | 46.55 | 3,191,577 |
| Sep 6, 2024 | 46.55 | 46.70 | 45.80 | 46.70 | 46.70 | 2,211,570 |
| Sep 5, 2024 | 46.05 | 47.25 | 46.05 | 46.30 | 46.30 | 3,508,767 |
| Sep 4, 2024 | 46.00 | 46.80 | 45.30 | 46.05 | 46.05 | 5,364,229 |
| Sep 3, 2024 | 48.50 | 48.70 | 48.10 | 48.40 | 48.40 | 1,855,049 |
| Sep 2, 2024 | 49.00 | 49.20 | 48.50 | 48.50 | 48.50 | 2,168,737 |
| Aug 30, 2024 | 48.90 | 49.10 | 48.50 | 49.05 | 49.05 | 5,329,248 |
| Aug 29, 2024 | 48.85 | 49.15 | 48.30 | 49.15 | 49.15 | 3,536,975 |
| Aug 28, 2024 | 48.80 | 48.95 | 48.10 | 48.95 | 48.95 | 3,037,072 |
| Aug 27, 2024 | 48.50 | 48.80 | 48.30 | 48.75 | 48.75 | 1,720,697 |
| Aug 26, 2024 | 48.70 | 49.10 | 48.60 | 48.85 | 48.85 | 3,862,234 |
| Aug 23, 2024 | 47.65 | 48.45 | 47.50 | 48.45 | 48.45 | 2,978,850 |
| Aug 22, 2024 | 48.55 | 48.75 | 47.85 | 47.85 | 47.85 | 2,799,608 |
| Aug 21, 2024 | 47.95 | 48.75 | 47.65 | 48.35 | 48.35 | 5,037,469 |
| Aug 20, 2024 | 48.30 | 48.50 | 47.80 | 48.20 | 48.20 | 4,391,652 |
| Aug 19, 2024 | 47.05 | 48.20 | 46.70 | 47.80 | 47.80 | 9,064,568 |
| Aug 16, 2024 | 47.00 | 47.25 | 46.20 | 46.20 | 46.20 | 5,898,052 |
| Aug 15, 2024 | 46.65 | 46.70 | 45.80 | 46.45 | 46.45 | 3,797,100 |
| Aug 14, 2024 | 46.45 | 46.60 | 45.80 | 46.40 | 46.40 | 3,708,303 |
| Aug 13, 2024 | 46.30 | 46.30 | 45.30 | 45.85 | 45.85 | 3,197,387 |
| Aug 12, 2024 | 45.50 | 46.30 | 45.40 | 46.30 | 46.30 | 4,302,629 |
| Aug 9, 2024 | 44.80 | 45.65 | 44.70 | 45.30 | 45.30 | 5,879,016 |
| Aug 8, 2024 | 44.25 | 44.80 | 43.90 | 44.05 | 44.05 | 3,512,607 |
| Aug 7, 2024 | 43.25 | 45.85 | 43.15 | 45.50 | 45.50 | 8,694,404 |
| Aug 6, 2024 | 44.30 | 44.30 | 41.15 | 43.00 | 43.00 | 15,285,434 |
| Aug 5, 2024 | 46.20 | 46.20 | 43.05 | 43.20 | 43.20 | 15,052,129 |
| Aug 2, 2024 | 48.10 | 48.65 | 47.60 | 47.60 | 47.60 | 5,218,694 |
| Aug 1, 2024 | 49.10 | 49.35 | 48.85 | 48.95 | 48.95 | 3,121,392 |
| Jul 31, 2024 | 48.60 | 49.30 | 48.40 | 48.60 | 48.60 | 3,139,444 |
| Jul 30, 2024 | 48.10 | 48.95 | 47.50 | 48.75 | 48.75 | 4,654,083 |
| Jul 29, 2024 | 49.10 | 49.35 | 48.00 | 48.00 | 48.00 | 4,163,170 |
| Jul 26, 2024 | 49.00 | 49.05 | 48.30 | 48.65 | 48.65 | 3,801,653 |
| Jul 23, 2024 | 48.35 | 49.55 | 48.35 | 49.45 | 49.45 | 4,256,141 |
| Jul 22, 2024 | 49.20 | 49.70 | 48.00 | 48.00 | 48.00 | 10,183,306 |
| Jul 19, 2024 | 50.40 | 50.50 | 49.35 | 49.35 | 49.35 | 12,389,462 |
| Jul 18, 2024 | 51.10 | 51.10 | 50.30 | 50.60 | 50.60 | 8,794,204 |
| Jul 17, 2024 | 51.20 | 51.80 | 50.90 | 50.90 | 50.90 | 9,663,421 |
| Jul 16, 2024 | 51.50 | 51.70 | 50.90 | 50.90 | 50.90 | 7,957,380 |
| Jul 15, 2024 | 51.50 | 51.60 | 50.80 | 51.20 | 51.20 | 6,124,081 |
| Jul 12, 2024 | 51.00 | 51.90 | 50.60 | 51.10 | 51.10 | 9,516,526 |
| Jul 11, 2024 | 52.50 | 52.60 | 51.30 | 51.30 | 51.30 | 14,771,099 |
| Jul 10, 2024 | 52.50 | 52.80 | 52.10 | 52.30 | 52.30 | 6,326,051 |
| Jul 9, 2024 | 52.40 | 53.10 | 52.00 | 52.20 | 52.20 | 7,114,149 |
| Jul 8, 2024 | 53.40 | 53.40 | 52.30 | 52.60 | 52.60 | 7,550,706 |
| Jul 5, 2024 | 53.60 | 54.00 | 53.20 | 53.40 | 53.40 | 16,094,247 |
| Jul 4, 2024 | 52.80 | 53.60 | 52.60 | 53.10 | 53.10 | 8,222,780 |
| Jul 3, 2024 | 53.40 | 53.50 | 52.40 | 52.40 | 52.40 | 12,739,152 |
| Jul 2, 2024 | 53.60 | 53.80 | 52.90 | 52.90 | 52.90 | 7,488,166 |
| Jul 1, 2024 | 53.80 | 53.80 | 52.70 | 52.80 | 52.80 | 7,839,721 |
| Jun 28, 2024 | 53.20 | 53.80 | 53.20 | 53.50 | 53.50 | 12,223,158 |
| Jun 27, 2024 | 52.50 | 53.20 | 52.20 | 52.20 | 52.20 | 9,357,607 |
| Jun 26, 2024 | 53.00 | 53.60 | 52.60 | 52.70 | 52.70 | 7,382,532 |
| Jun 25, 2024 | 52.90 | 53.30 | 52.00 | 53.00 | 53.00 | 10,745,098 |
| Jun 24, 2024 | 53.70 | 53.80 | 52.80 | 52.80 | 52.80 | 9,421,445 |
| Jun 21, 2024 | 54.00 | 54.30 | 53.60 | 53.70 | 53.70 | 8,651,300 |
| Jun 20, 2024 | 53.50 | 54.30 | 53.50 | 54.30 | 54.30 | 8,904,017 |
| Jun 19, 2024 | 53.90 | 54.70 | 53.10 | 53.40 | 53.40 | 22,009,924 |
| Jun 18, 2024 | 2.2 Dividend | |||||
| Jun 18, 2024 | 55.20 | 55.30 | 53.60 | 53.90 | 53.90 | 36,941,468 |
| Jun 17, 2024 | 58.40 | 58.80 | 57.20 | 57.60 | 55.40 | 17,734,220 |
| Jun 14, 2024 | 57.90 | 59.50 | 57.70 | 57.90 | 55.69 | 19,120,405 |
| Jun 13, 2024 | 57.50 | 58.20 | 57.20 | 57.30 | 55.11 | 9,612,891 |
| Jun 12, 2024 | 58.40 | 58.80 | 57.20 | 57.80 | 55.59 | 14,679,516 |
| Jun 11, 2024 | 59.60 | 59.60 | 57.80 | 58.50 | 56.27 | 19,622,299 |
| Jun 7, 2024 | 57.20 | 59.20 | 57.00 | 59.00 | 56.75 | 26,027,749 |
| Jun 6, 2024 | 57.30 | 57.70 | 56.80 | 57.60 | 55.40 | 16,030,876 |
| Jun 5, 2024 | 57.70 | 58.20 | 57.00 | 57.30 | 55.11 | 18,103,005 |
| Jun 4, 2024 | 57.50 | 58.20 | 56.50 | 57.60 | 55.40 | 23,600,613 |
| Jun 3, 2024 | 56.60 | 57.50 | 55.80 | 57.50 | 55.30 | 30,377,325 |
| May 31, 2024 | 53.50 | 56.70 | 53.50 | 56.20 | 54.05 | 39,513,701 |
| May 30, 2024 | 53.30 | 53.80 | 52.70 | 53.00 | 50.98 | 10,651,061 |
| May 29, 2024 | 53.60 | 54.60 | 53.30 | 53.30 | 51.26 | 12,246,255 |
| May 28, 2024 | 54.70 | 54.70 | 53.60 | 53.60 | 51.55 | 11,764,153 |
| May 27, 2024 | 54.00 | 55.50 | 53.80 | 54.30 | 52.23 | 14,308,618 |
| May 24, 2024 | 52.00 | 54.40 | 51.90 | 53.50 | 51.46 | 11,049,290 |
| May 23, 2024 | 53.70 | 53.80 | 52.50 | 52.50 | 50.49 | 9,428,219 |
| May 22, 2024 | 53.70 | 54.40 | 53.70 | 53.70 | 51.65 | 6,386,561 |
| May 21, 2024 | 54.80 | 54.90 | 53.60 | 53.60 | 51.55 | 11,466,710 |
| May 20, 2024 | 55.70 | 56.10 | 54.50 | 54.80 | 52.71 | 11,969,810 |
| May 17, 2024 | 54.70 | 55.80 | 54.70 | 55.80 | 53.67 | 7,560,058 |
| May 16, 2024 | 54.80 | 55.30 | 54.50 | 54.50 | 52.42 | 6,631,847 |
| May 15, 2024 | 54.90 | 55.20 | 54.30 | 54.40 | 52.32 | 8,110,516 |
| May 14, 2024 | 53.70 | 55.20 | 53.70 | 54.40 | 52.32 | 7,248,434 |
| May 13, 2024 | 54.70 | 54.80 | 53.70 | 54.00 | 51.94 | 12,554,276 |
Related Tickers
1513.TW Chung-Hsin Electric and Machinery Manufacturing Corp.
137.50
+0.73%
2421.TW Sunonwealth Electric Machine Industry Co., Ltd.
94.90
+0.96%
6215.TW Aurotek Corporation
106.50
+9.57%
4526.TW Tongtai Machine & Tool Co., Ltd.
25.05
+9.87%
2464.TW Mirle Automation Corporation
63.30
+5.15%
4532.TW Rechi Precision Co., Ltd.
30.70
+0.66%
4510.TWO Kao Fong Machinery Co., Ltd
54.20
+3.04%
3167.TW Ta Liang Technology Co., Ltd.
77.10
+3.35%
4562.TW Ying Han Technology Co., Ltd.
57.00
+9.83%
6438.TW Symtek Automation Asia Co., Ltd.
160.50
-0.31%