Taiwan - Delayed Quote TWD
Kian Shen Corporation (1525.TW)
63.30
+0.50
+(0.80%)
At close: 1:14:06 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 | 62.10 | 63.30 | 62.10 | 63.30 | 63.30 | 13,545 |
| May 12, 2025 | 62.20 | 62.80 | 62.00 | 62.80 | 62.80 | 10,000 |
| May 9, 2025 | 61.70 | 62.20 | 61.60 | 61.80 | 61.80 | 10,203 |
| May 8, 2025 | 63.40 | 64.20 | 62.00 | 62.10 | 62.10 | 12,000 |
| May 7, 2025 | 61.60 | 62.20 | 61.50 | 62.20 | 62.20 | 4,000 |
| May 6, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 4,081 |
| May 5, 2025 | 63.00 | 63.00 | 61.40 | 61.50 | 61.50 | 17,015 |
| May 2, 2025 | 61.70 | 62.50 | 61.60 | 62.50 | 62.50 | 33,000 |
| Apr 30, 2025 | 62.70 | 62.70 | 61.60 | 61.60 | 61.60 | 20,033 |
| Apr 29, 2025 | 62.90 | 62.90 | 62.50 | 62.80 | 62.80 | 12,044 |
| Apr 28, 2025 | 62.50 | 63.00 | 62.30 | 63.00 | 63.00 | 17,000 |
| Apr 25, 2025 | 61.80 | 62.80 | 61.80 | 62.30 | 62.30 | 16,005 |
| Apr 24, 2025 | 60.90 | 62.00 | 60.90 | 61.80 | 61.80 | 42,024 |
| Apr 23, 2025 | 60.50 | 61.00 | 60.40 | 60.70 | 60.70 | 12,004 |
| Apr 22, 2025 | 60.40 | 60.40 | 59.80 | 59.80 | 59.80 | 18,001 |
| Apr 21, 2025 | 61.00 | 61.00 | 60.10 | 60.50 | 60.50 | 10,001 |
| Apr 18, 2025 | 60.90 | 61.50 | 60.90 | 61.00 | 61.00 | 10,000 |
| Apr 17, 2025 | 60.90 | 61.60 | 60.40 | 61.30 | 61.30 | 25,010 |
| Apr 16, 2025 | 62.30 | 62.40 | 60.70 | 60.90 | 60.90 | 29,000 |
| Apr 15, 2025 | 62.00 | 64.70 | 62.00 | 62.40 | 62.40 | 82,059 |
| Apr 14, 2025 | 62.00 | 62.50 | 61.20 | 61.20 | 61.20 | 31,000 |
| Apr 11, 2025 | 61.20 | 61.90 | 60.90 | 61.40 | 61.40 | 41,000 |
| Apr 10, 2025 | 63.80 | 63.80 | 61.00 | 62.60 | 62.60 | 99,018 |
| Apr 9, 2025 | 60.00 | 60.00 | 54.10 | 58.00 | 58.00 | 184,100 |
| Apr 8, 2025 | 58.50 | 60.00 | 57.30 | 60.00 | 60.00 | 183,010 |
| Apr 7, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 75,003 |
| Apr 2, 2025 | 60.90 | 66.90 | 60.90 | 66.90 | 66.90 | 231,100 |
| Apr 1, 2025 | 59.60 | 61.40 | 59.60 | 60.90 | 60.90 | 12,070 |
| Mar 31, 2025 | 60.50 | 61.60 | 60.20 | 61.40 | 61.40 | 77,000 |
| Mar 28, 2025 | 63.00 | 63.00 | 62.30 | 62.40 | 62.40 | 36,008 |
| Mar 27, 2025 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | 14,000 |
| Mar 26, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4,000 |
| Mar 25, 2025 | 63.60 | 64.00 | 63.50 | 63.70 | 63.70 | 16,000 |
| Mar 24, 2025 | 64.00 | 64.50 | 63.50 | 63.50 | 63.50 | 17,002 |
| Mar 21, 2025 | 65.20 | 65.60 | 64.40 | 64.40 | 64.40 | 61,013 |
| Mar 20, 2025 | 63.80 | 64.40 | 63.80 | 64.30 | 64.30 | 19,016 |
| Mar 19, 2025 | 63.50 | 64.00 | 63.50 | 63.70 | 63.70 | 25,000 |
| Mar 18, 2025 | 62.80 | 63.50 | 62.80 | 63.50 | 63.50 | 26,236 |
| Mar 17, 2025 | 63.70 | 63.70 | 62.30 | 62.70 | 62.70 | 20,100 |
| Mar 14, 2025 | 62.10 | 63.30 | 61.50 | 63.30 | 63.30 | 33,015 |
| Mar 13, 2025 | 63.80 | 63.90 | 62.20 | 62.20 | 62.20 | 39,000 |
| Mar 12, 2025 | 65.90 | 65.90 | 63.20 | 63.70 | 63.70 | 65,102 |
| Mar 11, 2025 | 63.80 | 66.40 | 60.70 | 64.90 | 64.90 | 351,000 |
| Mar 10, 2025 | 61.80 | 66.40 | 60.90 | 66.10 | 66.10 | 550,002 |
| Mar 7, 2025 | 59.30 | 61.10 | 59.30 | 60.40 | 60.40 | 15,000 |
| Mar 6, 2025 | 60.00 | 62.80 | 60.00 | 61.30 | 61.30 | 70,000 |
| Mar 5, 2025 | 59.20 | 59.80 | 59.20 | 59.70 | 59.70 | 7,000 |
| Mar 4, 2025 | 59.30 | 59.70 | 58.50 | 59.00 | 59.00 | 9,017 |
| Mar 3, 2025 | 60.00 | 60.60 | 59.60 | 59.60 | 59.60 | 70,003 |
| Feb 27, 2025 | 60.60 | 61.00 | 60.00 | 60.00 | 60.00 | 12,127 |
| Feb 26, 2025 | 60.50 | 60.80 | 60.30 | 60.60 | 60.60 | 16,000 |
| Feb 25, 2025 | 60.00 | 60.40 | 60.00 | 60.00 | 60.00 | 11,000 |
| Feb 24, 2025 | 60.20 | 60.60 | 60.20 | 60.30 | 60.30 | 14,067 |
| Feb 21, 2025 | 60.60 | 60.60 | 60.20 | 60.20 | 60.20 | 16,034 |
| Feb 20, 2025 | 60.50 | 60.50 | 60.00 | 60.10 | 60.10 | 13,000 |
| Feb 19, 2025 | 60.50 | 60.70 | 60.40 | 60.50 | 60.50 | 5,003 |
| Feb 18, 2025 | 60.40 | 60.60 | 60.20 | 60.20 | 60.20 | 22,000 |
| Feb 17, 2025 | 59.60 | 60.80 | 59.60 | 60.30 | 60.30 | 30,007 |
| Feb 14, 2025 | 60.20 | 60.20 | 58.90 | 59.60 | 59.60 | 22,005 |
| Feb 13, 2025 | 58.50 | 60.30 | 58.50 | 60.30 | 60.30 | 35,020 |
| Feb 12, 2025 | 58.50 | 58.90 | 58.30 | 58.40 | 58.40 | 28,000 |
| Feb 11, 2025 | 58.50 | 58.70 | 57.00 | 58.00 | 58.00 | 35,055 |
| Feb 10, 2025 | 58.60 | 59.10 | 58.50 | 58.80 | 58.80 | 16,003 |
| Feb 7, 2025 | 58.50 | 58.80 | 58.00 | 58.60 | 58.60 | 17,000 |
| Feb 6, 2025 | 57.10 | 58.90 | 57.10 | 58.40 | 58.40 | 16,000 |
| Feb 5, 2025 | 58.00 | 58.30 | 58.00 | 58.00 | 58.00 | 12,000 |
| Feb 4, 2025 | 57.10 | 57.10 | 57.00 | 57.00 | 57.00 | 2,000 |
| Feb 3, 2025 | 58.00 | 58.00 | 56.10 | 56.70 | 56.70 | 15,000 |
| Jan 22, 2025 | 58.30 | 58.40 | 58.30 | 58.30 | 58.30 | 16,000 |
| Jan 21, 2025 | 58.10 | 58.10 | 58.00 | 58.00 | 58.00 | 4,000 |
| Jan 20, 2025 | 58.10 | 58.10 | 57.60 | 57.60 | 57.60 | 18,000 |
| Jan 17, 2025 | 58.30 | 58.40 | 58.10 | 58.10 | 58.10 | 28,000 |
| Jan 16, 2025 | 59.20 | 59.20 | 58.10 | 58.40 | 58.40 | 11,000 |
| Jan 15, 2025 | 56.70 | 57.90 | 56.70 | 57.90 | 57.90 | 8,000 |
| Jan 14, 2025 | 58.20 | 58.20 | 56.30 | 57.60 | 57.60 | 28,000 |
| Jan 13, 2025 | 59.40 | 59.40 | 56.30 | 56.30 | 56.30 | 38,515 |
| Jan 10, 2025 | 59.50 | 59.70 | 59.50 | 59.50 | 59.50 | 10,000 |
| Jan 9, 2025 | 58.80 | 59.90 | 58.80 | 59.50 | 59.50 | 29,000 |
| Jan 8, 2025 | 60.70 | 60.70 | 59.60 | 59.70 | 59.70 | 64,349 |
| Jan 7, 2025 | 61.40 | 61.40 | 60.50 | 60.80 | 60.80 | 33,013 |
| Jan 6, 2025 | 60.60 | 61.50 | 60.60 | 61.40 | 61.40 | 35,023 |
| Jan 3, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1,001 |
| Jan 2, 2025 | 60.50 | 60.80 | 60.40 | 60.80 | 60.80 | 10,002 |
| Dec 31, 2024 | 59.80 | 60.50 | 59.80 | 60.20 | 60.20 | 6,000 |
| Dec 30, 2024 | 59.90 | 61.30 | 59.90 | 60.20 | 60.20 | 14,250 |
| Dec 27, 2024 | 60.60 | 60.60 | 59.60 | 60.30 | 60.30 | 14,000 |
| Dec 26, 2024 | 60.50 | 61.40 | 60.50 | 60.70 | 60.70 | 21,000 |
| Dec 25, 2024 | 60.70 | 60.70 | 60.30 | 60.70 | 60.70 | 5,000 |
| Dec 24, 2024 | 59.80 | 60.70 | 59.80 | 60.70 | 60.70 | 14,000 |
| Dec 23, 2024 | 59.60 | 60.70 | 59.60 | 60.00 | 60.00 | 33,166 |
| Dec 20, 2024 | 59.40 | 59.60 | 59.40 | 59.50 | 59.50 | 19,000 |
| Dec 19, 2024 | 61.10 | 61.10 | 59.00 | 59.70 | 59.70 | 33,269 |
| Dec 18, 2024 | 61.50 | 62.20 | 61.50 | 61.80 | 61.80 | 12,002 |
| Dec 17, 2024 | 62.90 | 62.90 | 62.00 | 62.20 | 62.20 | 15,000 |
| Dec 16, 2024 | 63.50 | 63.50 | 62.80 | 63.50 | 63.50 | 3,000 |
| Dec 13, 2024 | 64.10 | 64.30 | 62.70 | 64.00 | 64.00 | 19,000 |
| Dec 12, 2024 | 64.60 | 64.60 | 64.00 | 64.00 | 64.00 | 10,000 |
| Dec 11, 2024 | 64.20 | 65.00 | 63.90 | 64.00 | 64.00 | 22,032 |
| Dec 10, 2024 | 65.50 | 65.50 | 65.40 | 65.40 | 65.40 | 2,000 |
| Dec 9, 2024 | 64.90 | 64.90 | 64.70 | 64.70 | 64.70 | 10,060 |
| Dec 6, 2024 | 63.10 | 65.00 | 63.10 | 64.80 | 64.80 | 18,000 |
| Dec 5, 2024 | 65.50 | 65.90 | 64.70 | 64.70 | 64.70 | 23,040 |
| Dec 4, 2024 | 65.50 | 65.80 | 65.40 | 65.40 | 65.40 | 6,120 |
| Dec 3, 2024 | 66.10 | 66.10 | 65.50 | 65.50 | 65.50 | 2,000 |
| Dec 2, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 3,016 |
| Nov 29, 2024 | 65.40 | 65.40 | 65.30 | 65.30 | 65.30 | 5,065 |
| Nov 28, 2024 | 66.40 | 66.50 | 65.30 | 65.30 | 65.30 | 11,000 |
| Nov 27, 2024 | 65.90 | 66.30 | 65.90 | 66.30 | 66.30 | 11,000 |
| Nov 26, 2024 | 65.90 | 67.00 | 65.20 | 66.80 | 66.80 | 23,000 |
| Nov 25, 2024 | 66.00 | 66.00 | 65.50 | 65.80 | 65.80 | 24,013 |
| Nov 22, 2024 | 65.50 | 66.20 | 65.40 | 65.60 | 65.60 | 21,000 |
| Nov 21, 2024 | 64.80 | 65.80 | 64.60 | 65.20 | 65.20 | 31,000 |
| Nov 20, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 31,437 |
| Nov 19, 2024 | 64.40 | 65.10 | 64.40 | 64.70 | 64.70 | 36,000 |
| Nov 18, 2024 | 64.60 | 64.60 | 64.40 | 64.40 | 64.40 | 6,035 |
| Nov 15, 2024 | 64.20 | 64.30 | 63.80 | 64.30 | 64.30 | 13,000 |
| Nov 14, 2024 | 64.10 | 64.10 | 63.70 | 63.70 | 63.70 | 21,050 |
| Nov 13, 2024 | 64.10 | 65.60 | 64.10 | 64.60 | 64.60 | 30,060 |
| Nov 12, 2024 | 64.70 | 66.00 | 64.50 | 64.70 | 64.70 | 36,032 |
| Nov 11, 2024 | 64.90 | 65.60 | 64.30 | 65.60 | 65.60 | 30,002 |
| Nov 8, 2024 | 67.50 | 67.50 | 65.20 | 65.60 | 65.60 | 95,036 |
| Nov 7, 2024 | 67.80 | 68.10 | 67.10 | 67.60 | 67.60 | 47,035 |
| Nov 6, 2024 | 68.00 | 68.50 | 68.00 | 68.20 | 68.20 | 10,001 |
| Nov 5, 2024 | 67.70 | 67.90 | 67.70 | 67.80 | 67.80 | 14,002 |
| Nov 4, 2024 | 69.00 | 69.00 | 66.90 | 68.00 | 68.00 | 17,000 |
| Nov 1, 2024 | 68.80 | 69.30 | 67.00 | 69.30 | 69.30 | 26,000 |
| Oct 30, 2024 | 69.50 | 69.50 | 68.80 | 68.80 | 68.80 | 12,000 |
| Oct 29, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2,033 |
| Oct 28, 2024 | 70.10 | 70.70 | 69.60 | 69.80 | 69.80 | 13,000 |
| Oct 25, 2024 | 71.80 | 71.90 | 70.30 | 70.40 | 70.40 | 32,000 |
| Oct 24, 2024 | 70.10 | 70.20 | 69.70 | 70.20 | 70.20 | 7,000 |
| Oct 23, 2024 | 70.20 | 71.90 | 69.60 | 70.20 | 70.20 | 59,000 |
| Oct 22, 2024 | 69.60 | 70.30 | 69.60 | 70.00 | 70.00 | 14,000 |
| Oct 21, 2024 | 69.60 | 70.60 | 69.60 | 69.80 | 69.80 | 20,000 |
| Oct 18, 2024 | 71.70 | 71.70 | 69.30 | 69.60 | 69.60 | 24,000 |
| Oct 17, 2024 | 69.80 | 71.80 | 69.80 | 70.90 | 70.90 | 32,000 |
| Oct 16, 2024 | 70.50 | 70.90 | 69.60 | 69.60 | 69.60 | 33,000 |
| Oct 15, 2024 | 71.60 | 71.70 | 70.10 | 70.90 | 70.90 | 24,000 |
| Oct 14, 2024 | 70.00 | 70.90 | 69.50 | 70.50 | 70.50 | 27,003 |
| Oct 11, 2024 | 68.20 | 70.20 | 68.20 | 68.90 | 68.90 | 28,005 |
| Oct 9, 2024 | 67.30 | 68.00 | 67.30 | 67.40 | 67.40 | 11,000 |
| Oct 8, 2024 | 67.30 | 68.00 | 67.30 | 67.40 | 67.40 | 26,010 |
| Oct 7, 2024 | 68.70 | 69.20 | 67.00 | 68.00 | 68.00 | 30,010 |
| Oct 4, 2024 | 69.50 | 69.50 | 68.10 | 68.60 | 68.60 | 5,000 |
| Oct 1, 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 2,000 |
| Sep 30, 2024 | 69.60 | 69.60 | 68.40 | 69.10 | 69.10 | 20,000 |
| Sep 27, 2024 | 70.20 | 70.20 | 69.00 | 69.50 | 69.50 | 24,000 |
| Sep 26, 2024 | 70.50 | 70.50 | 69.30 | 70.20 | 70.20 | 15,369 |
| Sep 25, 2024 | 70.50 | 70.50 | 69.80 | 70.40 | 70.40 | 21,000 |
| Sep 24, 2024 | 70.60 | 70.60 | 70.00 | 70.00 | 70.00 | 18,000 |
| Sep 23, 2024 | 71.00 | 71.00 | 69.50 | 70.10 | 70.10 | 52,013 |
| Sep 20, 2024 | 69.70 | 71.30 | 68.80 | 69.90 | 69.90 | 41,043 |
| Sep 19, 2024 | 67.50 | 69.70 | 67.50 | 69.60 | 69.60 | 19,000 |
| Sep 18, 2024 | 67.50 | 67.50 | 67.30 | 67.50 | 67.50 | 8,000 |
| Sep 16, 2024 | 67.20 | 67.40 | 67.20 | 67.40 | 67.40 | 6,120 |
| Sep 13, 2024 | 67.40 | 67.40 | 67.10 | 67.20 | 67.20 | 5,000 |
| Sep 12, 2024 | 66.70 | 67.90 | 66.60 | 67.00 | 67.00 | 13,000 |
| Sep 11, 2024 | 67.60 | 67.80 | 66.80 | 66.80 | 66.80 | 20,882 |
| Sep 10, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| Sep 9, 2024 | 65.50 | 70.50 | 65.50 | 67.70 | 67.70 | 45,000 |
| Sep 6, 2024 | 65.30 | 66.00 | 64.70 | 65.90 | 65.90 | 76,010 |
| Sep 5, 2024 | 66.00 | 66.10 | 66.00 | 66.10 | 66.10 | 23,000 |
| Sep 4, 2024 | 64.40 | 66.00 | 64.40 | 65.90 | 65.90 | 53,007 |
| Sep 3, 2024 | 68.70 | 68.70 | 68.20 | 68.40 | 68.40 | 15,000 |
| Sep 2, 2024 | 69.10 | 69.10 | 69.00 | 69.10 | 69.10 | 26,000 |
| Aug 30, 2024 | 69.00 | 69.90 | 69.00 | 69.90 | 69.90 | 5,000 |
| Aug 29, 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 5,069 |
| Aug 28, 2024 | 70.20 | 70.20 | 69.50 | 70.00 | 70.00 | 7,000 |
| Aug 27, 2024 | 69.30 | 70.20 | 69.20 | 70.20 | 70.20 | 12,001 |
| Aug 26, 2024 | 69.30 | 70.20 | 69.00 | 70.20 | 70.20 | 9,000 |
| Aug 23, 2024 | 68.60 | 69.50 | 68.60 | 69.50 | 69.50 | 17,000 |
| Aug 22, 2024 | 68.60 | 69.20 | 67.70 | 67.70 | 67.70 | 29,032 |
| Aug 21, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 14,000 |
| Aug 20, 2024 | 69.30 | 69.30 | 68.60 | 68.60 | 68.60 | 6,000 |
| Aug 19, 2024 | 69.10 | 69.50 | 68.90 | 69.30 | 69.30 | 28,000 |
| Aug 16, 2024 | 68.70 | 69.20 | 68.40 | 69.10 | 69.10 | 45,005 |
| Aug 15, 2024 | 69.10 | 69.10 | 67.30 | 68.70 | 68.70 | 18,002 |
| Aug 14, 2024 | 67.30 | 67.50 | 66.80 | 67.10 | 67.10 | 30,121 |
| Aug 13, 2024 | 67.10 | 67.30 | 66.80 | 67.30 | 67.30 | 11,123 |
| Aug 12, 2024 | 66.60 | 67.40 | 66.60 | 67.20 | 67.20 | 14,050 |
| Aug 9, 2024 | 65.80 | 67.80 | 65.80 | 67.00 | 67.00 | 30,139 |
| Aug 8, 2024 | 66.70 | 66.70 | 65.00 | 66.00 | 66.00 | 26,016 |
| Aug 7, 2024 | 68.30 | 68.30 | 66.00 | 67.10 | 67.10 | 51,000 |
| Aug 6, 2024 | 64.20 | 68.40 | 58.80 | 66.50 | 66.50 | 98,010 |
| Aug 5, 2024 | 69.70 | 69.70 | 63.30 | 63.60 | 63.60 | 93,000 |
| Aug 2, 2024 | 69.80 | 70.50 | 69.60 | 69.70 | 69.70 | 57,000 |
| Aug 1, 2024 | 71.20 | 71.20 | 69.80 | 70.80 | 70.80 | 28,000 |
| Jul 31, 2024 | 69.80 | 70.50 | 69.70 | 70.50 | 70.50 | 15,100 |
| Jul 30, 2024 | 70.40 | 70.60 | 69.30 | 70.40 | 70.40 | 24,015 |
| Jul 29, 2024 | 71.30 | 71.30 | 69.70 | 70.40 | 70.40 | 9,182 |
| Jul 26, 2024 | 70.70 | 71.30 | 69.10 | 71.30 | 71.30 | 22,000 |
| Jul 23, 2024 | 70.50 | 72.00 | 70.50 | 70.70 | 70.70 | 24,000 |
| Jul 22, 2024 | 72.90 | 72.90 | 70.00 | 70.60 | 70.60 | 44,000 |
| Jul 19, 2024 | 72.50 | 72.50 | 70.00 | 70.90 | 70.90 | 36,048 |
| Jul 18, 2024 | 73.00 | 73.70 | 72.30 | 72.50 | 72.50 | 29,000 |
| Jul 17, 2024 | 73.30 | 73.30 | 73.00 | 73.30 | 73.30 | 19,000 |
| Jul 16, 2024 | 73.00 | 73.20 | 73.00 | 73.20 | 73.20 | 18,006 |
| Jul 15, 2024 | 74.30 | 74.30 | 72.80 | 73.00 | 73.00 | 42,003 |
| Jul 12, 2024 | 74.50 | 74.50 | 73.50 | 74.30 | 74.30 | 31,002 |
| Jul 11, 2024 | 73.90 | 74.90 | 73.90 | 74.30 | 74.30 | 25,102 |
| Jul 10, 2024 | 73.80 | 75.40 | 73.70 | 75.40 | 75.40 | 20,449 |
| Jul 9, 2024 | 74.00 | 74.10 | 73.80 | 74.00 | 74.00 | 20,000 |
| Jul 8, 2024 | 75.10 | 75.40 | 74.90 | 74.90 | 74.90 | 26,000 |
| Jul 5, 2024 | 75.00 | 75.70 | 75.00 | 75.50 | 75.50 | 14,005 |
| Jul 4, 2024 | 75.20 | 75.30 | 74.90 | 75.30 | 75.30 | 26,005 |
| Jul 3, 2024 | 75.40 | 75.50 | 75.00 | 75.20 | 75.20 | 52,014 |
| Jul 2, 2024 | 73.40 | 74.90 | 73.40 | 74.80 | 74.80 | 57,001 |
| Jul 1, 2024 | 74.00 | 74.00 | 73.60 | 73.80 | 73.80 | 37,002 |
| Jun 28, 2024 | 74.00 | 74.50 | 73.60 | 74.30 | 74.30 | 19,014 |
| Jun 27, 2024 | 3.3 Dividend | |||||
| Jun 27, 2024 | 73.80 | 74.50 | 73.20 | 74.00 | 74.00 | 43,000 |
| Jun 26, 2024 | 77.10 | 77.30 | 76.90 | 77.30 | 74.00 | 51,369 |
| Jun 25, 2024 | 77.10 | 77.70 | 76.50 | 77.10 | 73.81 | 52,013 |
| Jun 24, 2024 | 77.50 | 77.50 | 76.30 | 76.40 | 73.14 | 57,800 |
| Jun 21, 2024 | 77.30 | 77.50 | 77.20 | 77.50 | 74.19 | 25,420 |
| Jun 20, 2024 | 76.80 | 77.50 | 76.70 | 77.40 | 74.10 | 35,216 |
| Jun 19, 2024 | 77.00 | 77.00 | 76.40 | 76.80 | 73.52 | 47,000 |
| Jun 18, 2024 | 77.20 | 77.40 | 76.70 | 77.00 | 73.71 | 25,033 |
| Jun 17, 2024 | 76.30 | 77.00 | 76.30 | 77.00 | 73.71 | 26,013 |
| Jun 14, 2024 | 76.30 | 76.80 | 76.30 | 76.70 | 73.43 | 35,020 |
| Jun 13, 2024 | 76.90 | 76.90 | 76.20 | 76.70 | 73.43 | 46,100 |
| Jun 12, 2024 | 77.10 | 77.50 | 76.70 | 76.80 | 73.52 | 45,069 |
| Jun 11, 2024 | 76.60 | 78.20 | 76.10 | 77.10 | 73.81 | 48,000 |
| Jun 7, 2024 | 76.60 | 76.80 | 76.30 | 76.60 | 73.33 | 38,042 |
| Jun 6, 2024 | 77.60 | 77.60 | 76.90 | 76.90 | 73.62 | 70,017 |
| Jun 5, 2024 | 78.30 | 78.30 | 77.50 | 77.60 | 74.29 | 57,110 |
| Jun 4, 2024 | 78.70 | 78.70 | 77.50 | 77.90 | 74.57 | 60,122 |
| Jun 3, 2024 | 78.50 | 78.50 | 77.50 | 77.70 | 74.38 | 138,000 |
| May 31, 2024 | 78.50 | 78.90 | 77.90 | 78.20 | 74.86 | 122,277 |
| May 30, 2024 | 77.30 | 80.20 | 77.00 | 78.20 | 74.86 | 333,300 |
| May 29, 2024 | 77.40 | 77.40 | 76.30 | 76.70 | 73.43 | 93,011 |
| May 28, 2024 | 76.10 | 77.50 | 75.90 | 77.50 | 74.19 | 177,000 |
| May 27, 2024 | 82.00 | 82.00 | 76.50 | 76.50 | 73.23 | 1,229,320 |
| May 24, 2024 | 74.00 | 77.10 | 73.00 | 77.10 | 73.81 | 443,208 |
| May 23, 2024 | 70.20 | 70.40 | 70.00 | 70.10 | 67.11 | 23,000 |
| May 22, 2024 | 70.50 | 71.00 | 70.40 | 70.40 | 67.39 | 26,020 |
| May 21, 2024 | 70.70 | 71.30 | 70.20 | 70.80 | 67.78 | 17,000 |
| May 20, 2024 | 71.80 | 71.80 | 70.30 | 70.70 | 67.68 | 44,002 |
| May 17, 2024 | 71.20 | 71.20 | 70.40 | 70.40 | 67.39 | 16,000 |
| May 16, 2024 | 71.10 | 71.90 | 70.30 | 71.00 | 67.97 | 61,508 |
| May 15, 2024 | 70.00 | 70.90 | 70.00 | 70.70 | 67.68 | 21,000 |
| May 14, 2024 | 70.00 | 70.40 | 70.00 | 70.20 | 67.20 | 34,033 |
| May 13, 2024 | 69.80 | 70.30 | 69.40 | 69.80 | 66.82 | 38,126 |
Related Tickers
1521.TW Ta Yih Industrial Co., Ltd.
28.00
+1.08%
1339.TW Y.C.C. Parts Mfg. Co., Ltd.
52.70
+1.15%
1533.TW Mobiletron Electronics Co.,Ltd.
30.70
-0.16%
1568.TW Tsang Yow Industrial Co.,Ltd.
25.35
+1.40%
2115.TW Luhai Holding Corp.
29.00
+0.52%
4551.TW Global PMX Co., Ltd.
95.90
+1.05%
1338.TW Hiroca Holdings Ltd.
24.50
+0.41%
1587.TW Cryomax Cooling System Corp.
31.70
+1.44%
1563.TW SuperAlloy Industrial Co., Ltd.
62.60
+0.16%
4581.TW World Known MFG (Cayman) Limited
54.60
+3.41%