Taiwan - Delayed Quote TWD
Kinik Company (1560.TW)
295.00
+16.50
+(5.92%)
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 15, 2025 | 278.50 | 297.00 | 277.00 | 295.00 | 295.00 | 7,451,575 |
| May 14, 2025 | 284.00 | 285.00 | 278.50 | 278.50 | 278.50 | 3,252,375 |
| May 13, 2025 | 276.50 | 282.50 | 268.50 | 279.50 | 279.50 | 5,938,217 |
| May 12, 2025 | 269.50 | 276.00 | 268.00 | 268.50 | 268.50 | 2,597,506 |
| May 9, 2025 | 271.50 | 271.50 | 264.00 | 268.00 | 268.00 | 2,027,162 |
| May 8, 2025 | 269.00 | 273.00 | 266.50 | 268.00 | 268.00 | 3,181,594 |
| May 7, 2025 | 269.50 | 272.50 | 264.50 | 266.00 | 266.00 | 5,831,269 |
| May 6, 2025 | 244.00 | 270.50 | 243.50 | 270.50 | 270.50 | 6,615,665 |
| May 5, 2025 | 253.00 | 254.50 | 238.00 | 246.00 | 246.00 | 3,552,119 |
| May 2, 2025 | 251.50 | 254.50 | 244.00 | 253.00 | 253.00 | 5,204,517 |
| Apr 30, 2025 | 247.00 | 247.50 | 238.50 | 243.50 | 243.50 | 6,545,400 |
| Apr 29, 2025 | 224.00 | 244.00 | 223.00 | 244.00 | 244.00 | 5,407,796 |
| Apr 28, 2025 | 219.50 | 223.50 | 216.00 | 222.00 | 222.00 | 3,997,421 |
| Apr 25, 2025 | 209.00 | 218.00 | 206.00 | 218.00 | 218.00 | 4,141,708 |
| Apr 24, 2025 | 207.00 | 212.50 | 196.50 | 198.50 | 198.50 | 5,101,778 |
| Apr 23, 2025 | 191.00 | 203.50 | 190.50 | 203.50 | 203.50 | 1,754,575 |
| Apr 22, 2025 | 183.00 | 188.00 | 181.00 | 185.00 | 185.00 | 865,029 |
| Apr 21, 2025 | 192.00 | 193.50 | 186.50 | 187.00 | 187.00 | 688,594 |
| Apr 18, 2025 | 193.00 | 194.00 | 191.00 | 191.00 | 191.00 | 492,455 |
| Apr 17, 2025 | 190.50 | 196.00 | 187.00 | 194.50 | 194.50 | 852,005 |
| Apr 16, 2025 | 198.00 | 201.50 | 193.50 | 194.50 | 194.50 | 643,936 |
| Apr 15, 2025 | 195.00 | 204.00 | 194.50 | 202.50 | 202.50 | 855,220 |
| Apr 14, 2025 | 196.00 | 197.50 | 188.50 | 195.00 | 195.00 | 1,674,193 |
| Apr 11, 2025 | 180.00 | 187.00 | 165.00 | 186.00 | 186.00 | 2,286,511 |
| Apr 10, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 638,014 |
| Apr 9, 2025 | 167.00 | 173.50 | 165.00 | 165.00 | 165.00 | 1,980,381 |
| Apr 8, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 649,254 |
| Apr 7, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 102,086 |
| Apr 2, 2025 | 225.00 | 231.00 | 221.00 | 225.50 | 225.50 | 1,320,360 |
| Apr 1, 2025 | 220.00 | 222.00 | 217.00 | 222.00 | 222.00 | 1,696,328 |
| Mar 31, 2025 | 221.00 | 227.00 | 215.00 | 215.50 | 215.50 | 2,839,564 |
| Mar 28, 2025 | 245.00 | 245.50 | 236.50 | 238.50 | 238.50 | 1,618,187 |
| Mar 27, 2025 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1,065,220 |
| Mar 26, 2025 | 252.00 | 254.00 | 250.50 | 252.50 | 252.50 | 505,187 |
| Mar 25, 2025 | 253.00 | 256.00 | 249.50 | 252.00 | 252.00 | 1,346,010 |
| Mar 24, 2025 | 252.00 | 257.00 | 249.00 | 249.00 | 249.00 | 2,519,300 |
| Mar 21, 2025 | 252.00 | 253.00 | 249.00 | 249.00 | 249.00 | 724,320 |
| Mar 20, 2025 | 254.00 | 254.50 | 248.50 | 252.50 | 252.50 | 1,310,261 |
| Mar 19, 2025 | 257.50 | 258.00 | 250.00 | 250.00 | 250.00 | 869,403 |
| Mar 18, 2025 | 256.00 | 259.50 | 256.00 | 259.50 | 259.50 | 464,050 |
| Mar 17, 2025 | 255.00 | 257.00 | 253.50 | 253.50 | 253.50 | 480,120 |
| Mar 14, 2025 | 253.00 | 253.50 | 249.00 | 252.00 | 252.00 | 397,610 |
| Mar 13, 2025 | 257.00 | 259.00 | 251.50 | 252.50 | 252.50 | 935,132 |
| Mar 12, 2025 | 256.50 | 258.00 | 252.00 | 252.00 | 252.00 | 1,436,493 |
| Mar 11, 2025 | 255.00 | 257.00 | 247.50 | 256.00 | 256.00 | 970,054 |
| Mar 10, 2025 | 257.00 | 264.00 | 254.50 | 262.00 | 262.00 | 718,122 |
| Mar 7, 2025 | 260.50 | 262.50 | 256.00 | 257.00 | 257.00 | 1,369,781 |
| Mar 6, 2025 | 270.00 | 271.50 | 264.00 | 264.00 | 264.00 | 841,315 |
| Mar 5, 2025 | 265.00 | 268.00 | 260.50 | 267.50 | 267.50 | 1,151,174 |
| Mar 4, 2025 | 257.00 | 267.00 | 251.00 | 262.00 | 262.00 | 1,767,336 |
| Mar 3, 2025 | 268.50 | 269.50 | 258.50 | 263.00 | 263.00 | 2,417,430 |
| Feb 27, 2025 | 279.00 | 286.00 | 274.50 | 274.50 | 274.50 | 2,385,725 |
| Feb 26, 2025 | 275.50 | 277.00 | 272.00 | 273.50 | 273.50 | 787,867 |
| Feb 25, 2025 | 279.50 | 280.00 | 277.00 | 277.00 | 277.00 | 883,637 |
| Feb 24, 2025 | 284.00 | 285.50 | 282.50 | 283.50 | 283.50 | 815,820 |
| Feb 21, 2025 | 284.50 | 288.00 | 282.50 | 287.50 | 287.50 | 815,138 |
| Feb 20, 2025 | 286.00 | 286.50 | 282.50 | 286.00 | 286.00 | 877,560 |
| Feb 19, 2025 | 280.50 | 287.00 | 279.00 | 286.00 | 286.00 | 1,442,303 |
| Feb 18, 2025 | 279.00 | 282.00 | 277.00 | 279.50 | 279.50 | 1,291,230 |
| Feb 17, 2025 | 278.00 | 279.50 | 275.50 | 278.50 | 278.50 | 1,034,487 |
| Feb 14, 2025 | 277.50 | 280.00 | 273.50 | 277.00 | 277.00 | 1,850,748 |
| Feb 13, 2025 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 1,926,782 |
| Feb 12, 2025 | 271.00 | 274.50 | 264.00 | 266.00 | 266.00 | 1,542,950 |
| Feb 11, 2025 | 274.00 | 274.50 | 269.50 | 270.00 | 270.00 | 1,219,639 |
| Feb 10, 2025 | 274.00 | 274.00 | 269.00 | 269.00 | 269.00 | 1,173,726 |
| Feb 7, 2025 | 277.50 | 277.50 | 272.00 | 275.50 | 275.50 | 946,257 |
| Feb 6, 2025 | 272.50 | 280.00 | 272.50 | 277.50 | 277.50 | 1,794,124 |
| Feb 5, 2025 | 269.00 | 274.50 | 269.00 | 271.50 | 271.50 | 2,010,586 |
| Feb 4, 2025 | 275.00 | 275.00 | 262.00 | 269.00 | 269.00 | 2,343,225 |
| Feb 3, 2025 | 289.00 | 289.00 | 273.50 | 273.50 | 273.50 | 3,520,606 |
| Jan 22, 2025 | 300.50 | 306.00 | 300.50 | 303.50 | 303.50 | 1,309,750 |
| Jan 21, 2025 | 298.00 | 307.50 | 296.00 | 300.50 | 300.50 | 2,353,347 |
| Jan 20, 2025 | 290.50 | 297.50 | 289.50 | 294.50 | 294.50 | 1,175,341 |
| Jan 17, 2025 | 301.00 | 304.00 | 288.00 | 288.50 | 288.50 | 2,589,474 |
| Jan 16, 2025 | 290.00 | 301.00 | 290.00 | 298.50 | 298.50 | 2,189,965 |
| Jan 15, 2025 | 291.00 | 292.50 | 283.50 | 285.00 | 285.00 | 741,470 |
| Jan 14, 2025 | 284.00 | 291.00 | 281.50 | 290.00 | 290.00 | 1,160,298 |
| Jan 13, 2025 | 297.50 | 298.00 | 282.50 | 284.00 | 284.00 | 2,353,440 |
| Jan 10, 2025 | 296.00 | 302.00 | 295.50 | 296.00 | 296.00 | 1,017,204 |
| Jan 9, 2025 | 303.00 | 314.50 | 298.00 | 299.00 | 299.00 | 3,591,418 |
| Jan 8, 2025 | 304.00 | 306.50 | 300.50 | 302.50 | 302.50 | 1,724,745 |
| Jan 7, 2025 | 302.50 | 309.00 | 299.00 | 305.50 | 305.50 | 4,835,316 |
| Jan 6, 2025 | 296.00 | 298.00 | 290.50 | 298.00 | 298.00 | 2,475,014 |
| Jan 3, 2025 | 284.00 | 296.50 | 284.00 | 290.00 | 290.00 | 2,761,689 |
| Jan 2, 2025 | 286.50 | 287.50 | 280.50 | 282.00 | 282.00 | 1,149,526 |
| Dec 31, 2024 | 283.50 | 288.00 | 282.00 | 286.50 | 286.50 | 1,241,210 |
| Dec 30, 2024 | 284.50 | 295.00 | 282.50 | 285.00 | 285.00 | 2,269,474 |
| Dec 27, 2024 | 285.50 | 288.00 | 284.00 | 286.00 | 286.00 | 843,415 |
| Dec 26, 2024 | 287.50 | 290.00 | 286.50 | 287.00 | 287.00 | 842,785 |
| Dec 25, 2024 | 293.50 | 294.50 | 285.00 | 286.50 | 286.50 | 1,301,007 |
| Dec 24, 2024 | 296.00 | 303.50 | 289.50 | 289.50 | 289.50 | 1,619,026 |
| Dec 23, 2024 | 289.00 | 295.00 | 289.00 | 294.00 | 294.00 | 1,129,522 |
| Dec 20, 2024 | 295.00 | 297.00 | 288.50 | 289.00 | 289.00 | 1,504,511 |
| Dec 19, 2024 | 290.00 | 298.00 | 287.00 | 298.00 | 298.00 | 879,436 |
| Dec 18, 2024 | 292.50 | 295.00 | 287.00 | 293.50 | 293.50 | 1,004,517 |
| Dec 17, 2024 | 290.50 | 303.00 | 290.00 | 294.00 | 294.00 | 2,269,988 |
| Dec 16, 2024 | 296.00 | 299.50 | 288.50 | 289.00 | 289.00 | 1,263,064 |
| Dec 13, 2024 | 298.00 | 301.00 | 292.00 | 294.00 | 294.00 | 1,089,640 |
| Dec 12, 2024 | 299.50 | 303.50 | 299.50 | 300.00 | 300.00 | 692,738 |
| Dec 11, 2024 | 300.00 | 302.00 | 295.50 | 298.00 | 298.00 | 1,143,800 |
| Dec 10, 2024 | 300.50 | 304.50 | 300.50 | 300.50 | 300.50 | 859,512 |
| Dec 9, 2024 | 307.00 | 312.00 | 300.50 | 301.00 | 301.00 | 1,194,314 |
| Dec 6, 2024 | 309.50 | 311.00 | 303.50 | 304.50 | 304.50 | 742,446 |
| Dec 5, 2024 | 309.00 | 311.00 | 306.00 | 308.50 | 308.50 | 1,754,608 |
| Dec 4, 2024 | 304.00 | 310.50 | 303.00 | 309.00 | 309.00 | 1,599,001 |
| Dec 3, 2024 | 304.50 | 310.50 | 303.00 | 303.00 | 303.00 | 2,237,056 |
| Dec 2, 2024 | 300.50 | 302.50 | 299.00 | 299.50 | 299.50 | 931,044 |
| Nov 29, 2024 | 291.50 | 298.00 | 287.00 | 298.00 | 298.00 | 1,054,196 |
| Nov 28, 2024 | 296.50 | 298.00 | 285.50 | 292.50 | 292.50 | 1,503,370 |
| Nov 27, 2024 | 301.00 | 302.00 | 296.00 | 296.00 | 296.00 | 1,026,408 |
| Nov 26, 2024 | 307.50 | 307.50 | 296.00 | 299.50 | 299.50 | 3,064,627 |
| Nov 25, 2024 | 303.50 | 313.00 | 303.00 | 312.00 | 312.00 | 1,806,591 |
| Nov 22, 2024 | 303.00 | 305.50 | 300.00 | 301.50 | 301.50 | 1,298,150 |
| Nov 21, 2024 | 301.50 | 304.00 | 297.50 | 298.50 | 298.50 | 1,483,103 |
| Nov 20, 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 981,201 |
| Nov 19, 2024 | 294.50 | 304.50 | 294.50 | 303.00 | 303.00 | 2,445,401 |
| Nov 18, 2024 | 309.00 | 310.00 | 289.00 | 293.50 | 293.50 | 5,949,750 |
| Nov 15, 2024 | 318.50 | 320.00 | 308.00 | 312.50 | 312.50 | 2,609,035 |
| Nov 14, 2024 | 315.00 | 323.00 | 312.00 | 315.50 | 315.50 | 6,156,700 |
| Nov 13, 2024 | 311.50 | 314.50 | 308.00 | 308.50 | 308.50 | 2,054,600 |
| Nov 12, 2024 | 316.00 | 318.00 | 307.00 | 310.00 | 310.00 | 2,720,316 |
| Nov 11, 2024 | 318.50 | 322.50 | 311.00 | 320.50 | 320.50 | 2,265,434 |
| Nov 8, 2024 | 318.00 | 319.00 | 312.50 | 318.50 | 318.50 | 2,609,395 |
| Nov 7, 2024 | 315.50 | 324.00 | 312.00 | 315.00 | 315.00 | 5,322,104 |
| Nov 6, 2024 | 306.00 | 316.00 | 303.00 | 316.00 | 316.00 | 3,927,403 |
| Nov 5, 2024 | 301.00 | 310.00 | 301.00 | 303.50 | 303.50 | 2,131,154 |
| Nov 4, 2024 | 309.50 | 310.00 | 298.50 | 301.00 | 301.00 | 3,589,741 |
| Nov 1, 2024 | 302.00 | 310.00 | 299.00 | 309.00 | 309.00 | 3,789,802 |
| Oct 30, 2024 | 316.00 | 316.00 | 298.00 | 309.00 | 309.00 | 8,056,171 |
| Oct 29, 2024 | 333.00 | 333.00 | 318.50 | 323.50 | 323.50 | 3,876,572 |
| Oct 28, 2024 | 345.50 | 348.00 | 329.50 | 333.00 | 333.00 | 4,541,805 |
| Oct 25, 2024 | 340.00 | 344.00 | 334.00 | 342.50 | 342.50 | 3,618,881 |
| Oct 24, 2024 | 359.00 | 361.00 | 337.00 | 339.50 | 339.50 | 6,039,163 |
| Oct 23, 2024 | 357.00 | 363.00 | 354.00 | 357.00 | 357.00 | 1,748,576 |
| Oct 22, 2024 | 367.00 | 369.00 | 356.50 | 359.00 | 359.00 | 2,749,212 |
| Oct 21, 2024 | 367.00 | 373.00 | 363.50 | 369.00 | 369.00 | 4,257,478 |
| Oct 18, 2024 | 386.00 | 398.00 | 361.50 | 363.50 | 363.50 | 13,846,999 |
| Oct 17, 2024 | 366.00 | 381.50 | 360.00 | 374.50 | 374.50 | 9,989,601 |
| Oct 16, 2024 | 362.00 | 367.50 | 353.00 | 360.00 | 360.00 | 7,684,506 |
| Oct 15, 2024 | 334.50 | 365.00 | 334.00 | 365.00 | 365.00 | 15,734,839 |
| Oct 14, 2024 | 327.00 | 332.00 | 325.50 | 332.00 | 332.00 | 1,233,876 |
| Oct 11, 2024 | 327.00 | 337.50 | 326.00 | 326.50 | 326.50 | 2,160,505 |
| Oct 9, 2024 | 333.00 | 333.50 | 325.00 | 325.50 | 325.50 | 1,581,394 |
| Oct 8, 2024 | 332.00 | 332.00 | 323.50 | 331.50 | 331.50 | 1,924,604 |
| Oct 7, 2024 | 319.50 | 334.00 | 319.50 | 332.00 | 332.00 | 3,179,441 |
| Oct 4, 2024 | 316.00 | 322.00 | 314.00 | 317.00 | 317.00 | 1,887,171 |
| Oct 1, 2024 | 310.00 | 313.50 | 304.50 | 311.00 | 311.00 | 1,368,094 |
| Sep 30, 2024 | 314.00 | 317.00 | 308.50 | 310.00 | 310.00 | 1,173,580 |
| Sep 27, 2024 | 325.50 | 333.00 | 313.50 | 315.00 | 315.00 | 3,112,346 |
| Sep 26, 2024 | 323.50 | 325.00 | 320.50 | 323.00 | 323.00 | 821,210 |
| Sep 25, 2024 | 324.00 | 329.50 | 320.50 | 321.00 | 321.00 | 1,713,611 |
| Sep 24, 2024 | 331.50 | 332.50 | 318.50 | 320.00 | 320.00 | 1,959,412 |
| Sep 23, 2024 | 333.50 | 339.00 | 330.00 | 330.50 | 330.50 | 1,811,395 |
| Sep 20, 2024 | 338.00 | 342.00 | 329.00 | 331.00 | 331.00 | 4,368,220 |
| Sep 19, 2024 | 318.50 | 332.00 | 318.50 | 325.50 | 325.50 | 2,603,697 |
| Sep 18, 2024 | 314.00 | 327.00 | 312.00 | 318.50 | 318.50 | 1,721,110 |
| Sep 16, 2024 | 318.00 | 320.00 | 314.00 | 318.00 | 318.00 | 1,126,340 |
| Sep 13, 2024 | 325.00 | 326.00 | 312.00 | 317.00 | 317.00 | 2,806,336 |
| Sep 12, 2024 | 305.00 | 326.50 | 303.50 | 320.50 | 320.50 | 3,663,925 |
| Sep 11, 2024 | 294.00 | 299.00 | 292.00 | 298.00 | 298.00 | 807,193 |
| Sep 10, 2024 | 308.00 | 311.00 | 289.00 | 292.50 | 292.50 | 2,302,468 |
| Sep 9, 2024 | 293.00 | 306.50 | 292.50 | 306.00 | 306.00 | 1,387,398 |
| Sep 6, 2024 | 303.00 | 306.50 | 298.50 | 299.50 | 299.50 | 953,070 |
| Sep 5, 2024 | 308.00 | 311.50 | 299.00 | 301.00 | 301.00 | 1,637,135 |
| Sep 4, 2024 | 310.00 | 318.50 | 300.50 | 303.00 | 303.00 | 3,045,023 |
| Sep 3, 2024 | 330.50 | 331.50 | 321.00 | 327.00 | 327.00 | 2,081,516 |
| Sep 2, 2024 | 340.00 | 345.50 | 332.00 | 332.00 | 332.00 | 1,893,437 |
| Aug 30, 2024 | 340.00 | 343.50 | 336.50 | 338.00 | 338.00 | 1,369,572 |
| Aug 29, 2024 | 343.00 | 343.00 | 336.00 | 338.00 | 338.00 | 2,995,413 |
| Aug 28, 2024 | 335.00 | 350.00 | 333.50 | 347.00 | 347.00 | 4,409,156 |
| Aug 27, 2024 | 328.00 | 335.00 | 327.00 | 332.00 | 332.00 | 1,505,215 |
| Aug 26, 2024 | 342.00 | 348.00 | 328.50 | 328.50 | 328.50 | 2,499,634 |
| Aug 23, 2024 | 330.00 | 343.00 | 328.00 | 340.00 | 340.00 | 1,598,872 |
| Aug 22, 2024 | 338.00 | 344.00 | 330.00 | 333.00 | 333.00 | 1,614,535 |
| Aug 21, 2024 | 338.00 | 343.00 | 333.00 | 336.00 | 336.00 | 1,770,460 |
| Aug 20, 2024 | 345.00 | 348.50 | 340.50 | 340.50 | 340.50 | 3,066,814 |
| Aug 19, 2024 | 340.00 | 342.00 | 330.00 | 342.00 | 342.00 | 2,194,046 |
| Aug 16, 2024 | 333.50 | 345.50 | 327.50 | 336.00 | 336.00 | 7,240,017 |
| Aug 15, 2024 | 328.50 | 331.00 | 322.50 | 324.50 | 324.50 | 2,433,202 |
| Aug 14, 2024 | 324.00 | 330.00 | 321.50 | 325.00 | 325.00 | 4,630,510 |
| Aug 13, 2024 | 298.50 | 325.00 | 298.50 | 324.00 | 324.00 | 7,902,332 |
| Aug 12, 2024 | 294.00 | 301.50 | 292.50 | 295.50 | 295.50 | 2,258,070 |
| Aug 9, 2024 | 292.50 | 301.00 | 291.00 | 292.00 | 292.00 | 4,134,317 |
| Aug 8, 2024 | 285.00 | 292.50 | 284.00 | 284.00 | 284.00 | 2,667,750 |
| Aug 7, 2024 | 269.00 | 290.50 | 269.00 | 290.50 | 290.50 | 2,505,566 |
| Aug 6, 2024 | 271.00 | 277.00 | 255.50 | 264.50 | 264.50 | 4,490,170 |
| Aug 5, 2024 | 277.50 | 279.00 | 260.00 | 265.00 | 265.00 | 5,203,573 |
| Aug 2, 2024 | 278.00 | 296.50 | 278.00 | 285.00 | 285.00 | 3,489,316 |
| Aug 1, 2024 | 313.50 | 317.50 | 291.50 | 294.00 | 294.00 | 8,719,251 |
| Jul 31, 2024 | 320.00 | 322.00 | 310.50 | 311.00 | 311.00 | 1,723,287 |
| Jul 30, 2024 | 306.00 | 324.00 | 301.00 | 322.00 | 322.00 | 2,806,504 |
| Jul 29, 2024 | 332.00 | 333.00 | 308.50 | 308.50 | 308.50 | 1,780,980 |
| Jul 26, 2024 | 315.50 | 333.00 | 312.00 | 323.00 | 323.00 | 2,187,055 |
| Jul 23, 2024 | 322.00 | 335.50 | 321.50 | 335.50 | 335.50 | 1,873,763 |
| Jul 22, 2024 | 328.50 | 329.50 | 313.50 | 317.00 | 317.00 | 1,631,230 |
| Jul 19, 2024 | 330.00 | 339.50 | 326.50 | 328.00 | 328.00 | 2,815,771 |
| Jul 18, 2024 | 325.00 | 333.50 | 307.50 | 327.50 | 327.50 | 2,798,354 |
| Jul 17, 2024 | 336.50 | 341.00 | 333.50 | 340.00 | 340.00 | 1,505,562 |
| Jul 16, 2024 | 340.50 | 345.00 | 335.00 | 336.00 | 336.00 | 1,569,895 |
| Jul 15, 2024 | 345.00 | 352.00 | 335.50 | 340.00 | 340.00 | 1,684,628 |
| Jul 12, 2024 | 349.00 | 352.00 | 340.50 | 341.50 | 341.50 | 2,242,316 |
| Jul 11, 2024 | 3.996486 Dividend | |||||
| Jul 11, 2024 | 359.00 | 367.00 | 354.00 | 354.00 | 354.00 | 3,236,810 |
| Jul 10, 2024 | 351.00 | 362.00 | 350.00 | 354.50 | 350.50 | 2,834,421 |
| Jul 9, 2024 | 351.50 | 359.00 | 346.00 | 350.00 | 346.05 | 2,769,193 |
| Jul 8, 2024 | 372.00 | 373.00 | 345.00 | 345.00 | 341.11 | 3,544,333 |
| Jul 5, 2024 | 350.00 | 362.50 | 345.00 | 356.50 | 352.48 | 5,388,584 |
| Jul 4, 2024 | 345.00 | 354.00 | 342.00 | 342.00 | 338.14 | 4,438,895 |
| Jul 3, 2024 | 339.00 | 343.50 | 335.00 | 336.50 | 332.71 | 2,481,152 |
| Jul 2, 2024 | 342.00 | 349.00 | 335.00 | 338.00 | 334.19 | 3,257,786 |
| Jul 1, 2024 | 332.50 | 350.00 | 330.50 | 345.00 | 341.11 | 6,021,051 |
| Jun 28, 2024 | 330.50 | 330.50 | 323.50 | 328.00 | 324.30 | 2,508,540 |
| Jun 27, 2024 | 325.50 | 339.00 | 323.50 | 324.50 | 320.84 | 6,902,358 |
| Jun 26, 2024 | 305.00 | 332.50 | 305.00 | 329.00 | 325.29 | 8,537,992 |
| Jun 25, 2024 | 300.00 | 305.00 | 292.00 | 302.50 | 299.09 | 4,160,263 |
| Jun 24, 2024 | 301.50 | 307.50 | 298.00 | 300.50 | 297.11 | 2,298,385 |
| Jun 21, 2024 | 311.00 | 317.50 | 302.00 | 304.50 | 301.07 | 4,881,154 |
| Jun 20, 2024 | 292.00 | 313.00 | 291.50 | 311.00 | 307.49 | 8,124,048 |
| Jun 19, 2024 | 292.00 | 292.50 | 287.50 | 288.50 | 285.25 | 1,490,202 |
| Jun 18, 2024 | 290.50 | 298.00 | 288.50 | 288.50 | 285.25 | 2,491,266 |
| Jun 17, 2024 | 301.00 | 303.50 | 288.50 | 288.50 | 285.25 | 5,226,884 |
| Jun 14, 2024 | 301.50 | 312.50 | 297.00 | 305.50 | 302.06 | 7,934,153 |
| Jun 13, 2024 | 298.50 | 299.00 | 285.00 | 299.00 | 295.63 | 6,858,067 |
| Jun 12, 2024 | 281.50 | 288.50 | 279.00 | 288.00 | 284.75 | 1,687,462 |
| Jun 11, 2024 | 282.50 | 285.00 | 277.00 | 281.00 | 277.83 | 1,476,185 |
| Jun 7, 2024 | 277.50 | 283.00 | 276.00 | 282.50 | 279.32 | 1,569,551 |
| Jun 6, 2024 | 286.50 | 289.00 | 276.50 | 276.50 | 273.38 | 2,950,824 |
| Jun 5, 2024 | 284.00 | 286.00 | 278.00 | 281.50 | 278.33 | 1,746,120 |
| Jun 4, 2024 | 288.00 | 288.00 | 280.00 | 282.00 | 278.82 | 3,406,251 |
| Jun 3, 2024 | 287.00 | 303.50 | 284.50 | 290.00 | 286.73 | 9,622,889 |
| May 31, 2024 | 298.50 | 308.00 | 271.50 | 280.50 | 277.34 | 15,859,021 |
| May 30, 2024 | 281.00 | 298.00 | 276.50 | 295.50 | 292.17 | 6,641,691 |
| May 29, 2024 | 277.50 | 288.00 | 275.00 | 283.00 | 279.81 | 4,980,393 |
| May 28, 2024 | 276.00 | 282.00 | 273.00 | 275.50 | 272.39 | 4,316,135 |
| May 27, 2024 | 273.00 | 277.50 | 268.50 | 272.00 | 268.93 | 3,855,929 |
| May 24, 2024 | 260.00 | 268.50 | 260.00 | 268.50 | 265.47 | 2,093,380 |
| May 23, 2024 | 267.00 | 268.00 | 263.00 | 263.00 | 260.04 | 3,588,356 |
| May 22, 2024 | 260.50 | 266.00 | 256.00 | 262.50 | 259.54 | 3,432,455 |
| May 21, 2024 | 253.00 | 263.50 | 250.00 | 261.50 | 258.55 | 4,243,072 |
| May 20, 2024 | 250.00 | 253.00 | 248.50 | 250.00 | 247.18 | 1,787,595 |
| May 17, 2024 | 241.00 | 249.50 | 240.00 | 247.50 | 244.71 | 1,620,395 |
| May 16, 2024 | 245.00 | 246.00 | 239.00 | 242.00 | 239.27 | 1,775,287 |
| May 15, 2024 | 247.00 | 249.50 | 240.50 | 241.50 | 238.78 | 1,548,215 |
Related Tickers
2049.TW Hiwin Technologies Corporation
243.00
+0.62%
4540.TW Tbi Motion Technology Co., Ltd.
43.15
+1.53%
4571.TW Khgears International Limited
158.00
-2.77%
3004.TW National Aerospace Fasteners Corporation
110.00
+2.33%
3178.TWO Gongin Precision Ind. Co., Ltd
51.50
+1.38%
1527.TW Basso Industry Corp.
38.60
+0.78%
8021.TW Topoint Technology Co., Ltd.
29.10
+2.46%
4560.TW Strong H Machinery Technology (Cayman) Incorporation
35.15
+1.30%
1591.TWO Inmax Holding Co., Ltd.
46.85
+5.88%
1541.TW CHANG TYPE Industrial Co., Ltd.
28.10
+1.08%