Taiwan - Delayed Quote TWD
Syncmold Enterprise Corp. (1582.TW)
75.20
+0.70
+(0.94%)
At close: May 9 at 1:30:05 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 9, 2025 | 74.50 | 75.30 | 74.20 | 75.20 | 75.20 | 513,001 |
| May 8, 2025 | 73.60 | 74.60 | 73.60 | 74.50 | 74.50 | 1,013,172 |
| May 7, 2025 | 75.50 | 75.50 | 73.10 | 73.50 | 73.50 | 2,597,132 |
| May 6, 2025 | 76.90 | 77.90 | 76.60 | 77.80 | 77.80 | 420,251 |
| May 5, 2025 | 81.00 | 81.00 | 75.10 | 76.90 | 76.90 | 1,313,048 |
| May 2, 2025 | 80.30 | 80.70 | 79.50 | 80.10 | 80.10 | 769,415 |
| Apr 30, 2025 | 80.20 | 81.10 | 79.10 | 79.30 | 79.30 | 934,038 |
| Apr 29, 2025 | 79.60 | 81.00 | 79.20 | 80.90 | 80.90 | 705,199 |
| Apr 28, 2025 | 78.40 | 79.50 | 78.40 | 79.50 | 79.50 | 721,191 |
| Apr 25, 2025 | 78.30 | 78.90 | 77.40 | 77.90 | 77.90 | 934,025 |
| Apr 24, 2025 | 76.50 | 77.70 | 76.10 | 77.10 | 77.10 | 761,001 |
| Apr 23, 2025 | 74.70 | 76.40 | 74.70 | 76.20 | 76.20 | 944,147 |
| Apr 22, 2025 | 73.80 | 74.60 | 73.00 | 73.40 | 73.40 | 901,601 |
| Apr 21, 2025 | 76.90 | 77.00 | 74.60 | 74.90 | 74.90 | 1,195,041 |
| Apr 18, 2025 | 77.30 | 77.50 | 76.10 | 76.50 | 76.50 | 872,200 |
| Apr 17, 2025 | 76.00 | 77.50 | 75.40 | 76.80 | 76.80 | 992,331 |
| Apr 16, 2025 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | 1,199,959 |
| Apr 15, 2025 | 77.00 | 78.90 | 76.50 | 78.50 | 78.50 | 1,265,160 |
| Apr 14, 2025 | 75.00 | 79.10 | 74.90 | 76.00 | 76.00 | 2,406,517 |
| Apr 11, 2025 | 71.30 | 73.80 | 69.40 | 73.70 | 73.70 | 2,385,500 |
| Apr 10, 2025 | 75.60 | 77.70 | 73.80 | 77.10 | 77.10 | 3,782,500 |
| Apr 9, 2025 | 72.90 | 72.90 | 70.80 | 70.80 | 70.80 | 2,417,346 |
| Apr 8, 2025 | 78.60 | 78.90 | 78.60 | 78.60 | 78.60 | 1,018,008 |
| Apr 7, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 91,308 |
| Apr 2, 2025 | 95.90 | 97.00 | 94.60 | 97.00 | 97.00 | 481,002 |
| Apr 1, 2025 | 95.20 | 96.00 | 94.10 | 95.90 | 95.90 | 431,252 |
| Mar 31, 2025 | 96.00 | 96.80 | 93.80 | 93.80 | 93.80 | 974,270 |
| Mar 28, 2025 | 101.00 | 101.00 | 98.30 | 98.60 | 98.60 | 971,010 |
| Mar 27, 2025 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 387,813 |
| Mar 26, 2025 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 318,046 |
| Mar 25, 2025 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | 245,028 |
| Mar 24, 2025 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | 504,037 |
| Mar 21, 2025 | 103.00 | 105.00 | 102.00 | 104.50 | 104.50 | 876,320 |
| Mar 20, 2025 | 102.00 | 102.50 | 101.50 | 102.00 | 102.00 | 158,030 |
| Mar 19, 2025 | 102.50 | 103.00 | 101.00 | 101.00 | 101.00 | 316,010 |
| Mar 18, 2025 | 102.00 | 104.00 | 102.00 | 102.50 | 102.50 | 370,066 |
| Mar 17, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 492,201 |
| Mar 14, 2025 | 101.50 | 102.00 | 100.50 | 101.50 | 101.50 | 456,100 |
| Mar 13, 2025 | 104.50 | 105.00 | 101.50 | 101.50 | 101.50 | 789,272 |
| Mar 12, 2025 | 102.50 | 104.00 | 101.50 | 104.00 | 104.00 | 539,202 |
| Mar 11, 2025 | 100.50 | 102.50 | 99.20 | 101.50 | 101.50 | 1,122,500 |
| Mar 10, 2025 | 106.00 | 107.00 | 102.00 | 102.00 | 102.00 | 1,471,604 |
| Mar 7, 2025 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | 451,054 |
| Mar 6, 2025 | 106.00 | 106.00 | 103.50 | 103.50 | 103.50 | 433,427 |
| Mar 5, 2025 | 104.50 | 106.00 | 104.50 | 105.50 | 105.50 | 467,037 |
| Mar 4, 2025 | 103.00 | 105.00 | 101.00 | 104.50 | 104.50 | 742,114 |
| Mar 3, 2025 | 103.50 | 104.50 | 102.00 | 103.50 | 103.50 | 589,022 |
| Feb 27, 2025 | 104.50 | 105.50 | 103.50 | 103.50 | 103.50 | 727,130 |
| Feb 26, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 432,104 |
| Feb 25, 2025 | 105.50 | 106.50 | 104.50 | 105.00 | 105.00 | 601,268 |
| Feb 24, 2025 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | 281,132 |
| Feb 21, 2025 | 106.00 | 107.00 | 105.00 | 106.50 | 106.50 | 618,177 |
| Feb 20, 2025 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | 503,036 |
| Feb 19, 2025 | 106.00 | 106.50 | 104.50 | 106.00 | 106.00 | 756,300 |
| Feb 18, 2025 | 105.00 | 106.00 | 104.50 | 105.50 | 105.50 | 553,041 |
| Feb 17, 2025 | 106.00 | 107.50 | 104.00 | 104.50 | 104.50 | 934,166 |
| Feb 14, 2025 | 105.50 | 107.00 | 104.50 | 105.00 | 105.00 | 1,531,001 |
| Feb 13, 2025 | 104.50 | 105.50 | 102.50 | 104.50 | 104.50 | 1,445,801 |
| Feb 12, 2025 | 104.50 | 107.50 | 104.00 | 104.50 | 104.50 | 1,690,027 |
| Feb 11, 2025 | 103.00 | 104.50 | 101.50 | 103.50 | 103.50 | 1,366,809 |
| Feb 10, 2025 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | 877,113 |
| Feb 7, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 768,576 |
| Feb 6, 2025 | 100.50 | 102.00 | 99.70 | 101.50 | 101.50 | 1,435,585 |
| Feb 5, 2025 | 98.00 | 99.90 | 98.00 | 99.60 | 99.60 | 1,482,306 |
| Feb 4, 2025 | 96.70 | 98.20 | 96.20 | 97.60 | 97.60 | 1,126,001 |
| Feb 3, 2025 | 95.20 | 98.00 | 95.00 | 96.70 | 96.70 | 1,289,750 |
| Jan 22, 2025 | 95.60 | 96.80 | 94.90 | 96.20 | 96.20 | 995,172 |
| Jan 21, 2025 | 92.40 | 95.90 | 92.40 | 95.10 | 95.10 | 1,137,923 |
| Jan 20, 2025 | 92.60 | 93.20 | 91.80 | 92.70 | 92.70 | 302,606 |
| Jan 17, 2025 | 92.80 | 93.50 | 92.20 | 92.60 | 92.60 | 349,440 |
| Jan 16, 2025 | 93.40 | 93.80 | 92.70 | 92.70 | 92.70 | 565,550 |
| Jan 15, 2025 | 93.20 | 93.70 | 92.10 | 92.30 | 92.30 | 463,005 |
| Jan 14, 2025 | 90.60 | 92.90 | 90.60 | 92.80 | 92.80 | 575,685 |
| Jan 13, 2025 | 91.80 | 91.80 | 88.10 | 90.60 | 90.60 | 937,140 |
| Jan 10, 2025 | 91.70 | 92.70 | 91.40 | 91.80 | 91.80 | 421,001 |
| Jan 9, 2025 | 91.70 | 93.70 | 91.70 | 92.40 | 92.40 | 1,538,350 |
| Jan 8, 2025 | 90.00 | 90.90 | 89.60 | 90.60 | 90.60 | 339,081 |
| Jan 7, 2025 | 90.50 | 90.90 | 89.70 | 89.80 | 89.80 | 354,045 |
| Jan 6, 2025 | 89.40 | 91.20 | 89.40 | 90.20 | 90.20 | 443,008 |
| Jan 3, 2025 | 90.40 | 91.50 | 89.20 | 89.30 | 89.30 | 568,250 |
| Jan 2, 2025 | 91.10 | 91.40 | 90.00 | 90.60 | 90.60 | 317,001 |
| Dec 31, 2024 | 89.60 | 90.70 | 89.50 | 90.70 | 90.70 | 339,001 |
| Dec 30, 2024 | 90.60 | 90.90 | 90.00 | 90.00 | 90.00 | 285,007 |
| Dec 27, 2024 | 92.10 | 92.10 | 90.90 | 90.90 | 90.90 | 292,107 |
| Dec 26, 2024 | 91.60 | 92.60 | 91.30 | 92.10 | 92.10 | 405,100 |
| Dec 25, 2024 | 91.00 | 91.90 | 90.70 | 91.00 | 91.00 | 276,001 |
| Dec 24, 2024 | 92.30 | 92.80 | 91.00 | 91.00 | 91.00 | 418,002 |
| Dec 23, 2024 | 91.30 | 92.30 | 91.30 | 91.80 | 91.80 | 306,266 |
| Dec 20, 2024 | 90.10 | 92.10 | 90.10 | 90.60 | 90.60 | 447,005 |
| Dec 19, 2024 | 90.60 | 91.00 | 90.00 | 90.50 | 90.50 | 313,005 |
| Dec 18, 2024 | 89.60 | 91.50 | 89.20 | 91.40 | 91.40 | 344,100 |
| Dec 17, 2024 | 89.30 | 90.30 | 88.90 | 90.00 | 90.00 | 608,494 |
| Dec 16, 2024 | 90.70 | 91.20 | 89.20 | 89.20 | 89.20 | 765,060 |
| Dec 13, 2024 | 91.20 | 91.50 | 89.90 | 90.30 | 90.30 | 536,010 |
| Dec 12, 2024 | 91.80 | 92.60 | 91.10 | 91.30 | 91.30 | 654,147 |
| Dec 11, 2024 | 91.00 | 92.40 | 90.80 | 91.30 | 91.30 | 494,008 |
| Dec 10, 2024 | 92.50 | 93.40 | 91.00 | 91.00 | 91.00 | 551,751 |
| Dec 9, 2024 | 93.40 | 93.40 | 92.30 | 92.40 | 92.40 | 233,026 |
| Dec 6, 2024 | 93.90 | 94.30 | 92.90 | 92.90 | 92.90 | 486,435 |
| Dec 5, 2024 | 94.90 | 94.90 | 93.40 | 93.40 | 93.40 | 806,800 |
| Dec 4, 2024 | 93.90 | 95.30 | 93.40 | 94.40 | 94.40 | 1,414,021 |
| Dec 3, 2024 | 92.70 | 93.60 | 92.30 | 92.70 | 92.70 | 595,075 |
| Dec 2, 2024 | 91.00 | 92.50 | 90.50 | 92.50 | 92.50 | 1,650,062 |
| Nov 29, 2024 | 89.90 | 91.10 | 89.40 | 90.90 | 90.90 | 1,240,300 |
| Nov 28, 2024 | 91.40 | 91.70 | 89.10 | 90.00 | 90.00 | 1,337,477 |
| Nov 27, 2024 | 94.20 | 94.40 | 90.80 | 91.00 | 91.00 | 1,651,016 |
| Nov 26, 2024 | 95.00 | 95.20 | 94.00 | 94.20 | 94.20 | 601,002 |
| Nov 25, 2024 | 95.20 | 96.00 | 94.20 | 95.00 | 95.00 | 830,500 |
| Nov 22, 2024 | 96.60 | 96.80 | 94.60 | 94.70 | 94.70 | 1,245,100 |
| Nov 21, 2024 | 94.70 | 96.60 | 94.30 | 96.30 | 96.30 | 627,200 |
| Nov 20, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 552,107 |
| Nov 19, 2024 | 94.30 | 95.20 | 93.60 | 95.10 | 95.10 | 334,000 |
| Nov 18, 2024 | 95.50 | 95.50 | 93.60 | 93.90 | 93.90 | 675,210 |
| Nov 15, 2024 | 93.60 | 97.00 | 93.60 | 95.40 | 95.40 | 708,100 |
| Nov 14, 2024 | 95.10 | 95.90 | 93.50 | 93.50 | 93.50 | 817,357 |
| Nov 13, 2024 | 94.50 | 96.70 | 94.50 | 95.10 | 95.10 | 846,004 |
| Nov 12, 2024 | 95.10 | 96.80 | 94.40 | 95.60 | 95.60 | 846,000 |
| Nov 11, 2024 | 98.50 | 98.60 | 95.30 | 96.00 | 96.00 | 3,181,503 |
| Nov 8, 2024 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 822,001 |
| Nov 7, 2024 | 101.00 | 104.00 | 101.00 | 102.50 | 102.50 | 610,203 |
| Nov 6, 2024 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | 314,101 |
| Nov 5, 2024 | 101.00 | 102.50 | 100.50 | 100.50 | 100.50 | 372,000 |
| Nov 4, 2024 | 102.00 | 102.50 | 100.00 | 101.50 | 101.50 | 491,003 |
| Nov 1, 2024 | 100.00 | 103.00 | 99.70 | 102.00 | 102.00 | 551,021 |
| Oct 30, 2024 | 101.50 | 103.00 | 100.50 | 101.50 | 101.50 | 502,251 |
| Oct 29, 2024 | 104.00 | 104.00 | 100.50 | 100.50 | 100.50 | 774,760 |
| Oct 28, 2024 | 105.00 | 105.50 | 102.50 | 104.50 | 104.50 | 730,900 |
| Oct 25, 2024 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 951,289 |
| Oct 24, 2024 | 106.50 | 107.00 | 102.50 | 102.50 | 102.50 | 1,057,762 |
| Oct 23, 2024 | 104.00 | 110.50 | 104.00 | 106.00 | 106.00 | 3,042,939 |
| Oct 22, 2024 | 102.00 | 106.50 | 101.00 | 103.50 | 103.50 | 1,921,031 |
| Oct 21, 2024 | 99.20 | 103.50 | 98.40 | 102.00 | 102.00 | 1,505,013 |
| Oct 18, 2024 | 99.20 | 99.60 | 98.50 | 99.20 | 99.20 | 889,905 |
| Oct 17, 2024 | 99.50 | 101.50 | 98.70 | 98.80 | 98.80 | 1,103,700 |
| Oct 16, 2024 | 97.50 | 100.50 | 97.40 | 100.50 | 100.50 | 995,001 |
| Oct 15, 2024 | 100.00 | 100.50 | 98.30 | 98.30 | 98.30 | 958,031 |
| Oct 14, 2024 | 99.10 | 99.90 | 97.50 | 99.70 | 99.70 | 1,157,020 |
| Oct 11, 2024 | 99.00 | 100.50 | 98.50 | 98.50 | 98.50 | 1,011,065 |
| Oct 9, 2024 | 101.50 | 102.00 | 98.50 | 99.00 | 99.00 | 3,531,017 |
| Oct 8, 2024 | 104.00 | 104.00 | 101.50 | 103.00 | 103.00 | 890,500 |
| Oct 7, 2024 | 102.00 | 105.50 | 101.50 | 104.00 | 104.00 | 1,223,702 |
| Oct 4, 2024 | 103.50 | 103.50 | 100.50 | 100.50 | 100.50 | 2,107,166 |
| Oct 1, 2024 | 104.50 | 105.00 | 102.50 | 103.50 | 103.50 | 1,694,060 |
| Sep 30, 2024 | 106.50 | 108.00 | 104.00 | 104.00 | 104.00 | 1,740,301 |
| Sep 27, 2024 | 109.00 | 109.00 | 106.50 | 107.00 | 107.00 | 1,343,125 |
| Sep 26, 2024 | 109.00 | 110.00 | 107.50 | 107.50 | 107.50 | 1,866,316 |
| Sep 25, 2024 | 114.00 | 114.50 | 108.50 | 108.50 | 108.50 | 4,374,345 |
| Sep 24, 2024 | 117.50 | 117.50 | 112.50 | 112.50 | 112.50 | 2,938,587 |
| Sep 23, 2024 | 116.50 | 118.00 | 115.50 | 117.50 | 117.50 | 2,282,379 |
| Sep 20, 2024 | 118.00 | 118.50 | 113.00 | 115.50 | 115.50 | 3,757,252 |
| Sep 19, 2024 | 119.00 | 120.50 | 115.50 | 116.50 | 116.50 | 6,139,835 |
| Sep 18, 2024 | 112.00 | 122.50 | 112.00 | 119.00 | 119.00 | 10,254,635 |
| Sep 16, 2024 | 112.00 | 114.00 | 110.50 | 111.50 | 111.50 | 1,239,084 |
| Sep 13, 2024 | 114.50 | 115.50 | 111.50 | 111.50 | 111.50 | 2,060,400 |
| Sep 12, 2024 | 115.00 | 116.00 | 112.50 | 114.50 | 114.50 | 4,230,464 |
| Sep 11, 2024 | 112.50 | 114.00 | 111.00 | 113.00 | 113.00 | 2,857,943 |
| Sep 10, 2024 | 109.50 | 116.00 | 109.00 | 112.00 | 112.00 | 7,592,426 |
| Sep 9, 2024 | 102.00 | 114.00 | 102.00 | 113.00 | 113.00 | 5,861,717 |
| Sep 6, 2024 | 109.00 | 109.00 | 103.50 | 104.00 | 104.00 | 1,795,225 |
| Sep 5, 2024 | 106.00 | 110.00 | 106.00 | 107.50 | 107.50 | 1,682,296 |
| Sep 4, 2024 | 104.50 | 107.00 | 101.50 | 104.50 | 104.50 | 1,778,890 |
| Sep 3, 2024 | 112.50 | 113.00 | 109.50 | 110.00 | 110.00 | 1,101,059 |
| Sep 2, 2024 | 113.00 | 116.00 | 111.00 | 112.50 | 112.50 | 3,231,686 |
| Aug 30, 2024 | 111.00 | 112.50 | 111.00 | 111.50 | 111.50 | 1,036,097 |
| Aug 29, 2024 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | 831,075 |
| Aug 28, 2024 | 111.50 | 112.00 | 110.50 | 110.50 | 110.50 | 980,044 |
| Aug 27, 2024 | 110.00 | 112.00 | 109.50 | 110.50 | 110.50 | 733,202 |
| Aug 26, 2024 | 113.00 | 113.50 | 109.50 | 110.00 | 110.00 | 1,272,598 |
| Aug 23, 2024 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1,255,714 |
| Aug 22, 2024 | 111.00 | 111.50 | 108.00 | 110.00 | 110.00 | 1,945,579 |
| Aug 21, 2024 | 109.00 | 112.50 | 108.00 | 110.00 | 110.00 | 2,774,487 |
| Aug 20, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,458,814 |
| Aug 19, 2024 | 107.50 | 110.00 | 107.50 | 108.00 | 108.00 | 1,582,435 |
| Aug 16, 2024 | 109.00 | 109.50 | 106.50 | 106.50 | 106.50 | 1,268,576 |
| Aug 15, 2024 | 107.00 | 108.00 | 104.50 | 106.50 | 106.50 | 1,476,501 |
| Aug 14, 2024 | 110.00 | 110.50 | 106.50 | 107.00 | 107.00 | 2,206,117 |
| Aug 13, 2024 | 107.00 | 109.50 | 106.00 | 108.00 | 108.00 | 3,389,364 |
| Aug 12, 2024 | 102.50 | 109.00 | 102.50 | 105.50 | 105.50 | 5,816,470 |
| Aug 9, 2024 | 100.00 | 102.50 | 99.40 | 102.50 | 102.50 | 2,973,323 |
| Aug 8, 2024 | 91.90 | 94.00 | 89.80 | 93.40 | 93.40 | 1,411,843 |
| Aug 7, 2024 | 88.40 | 95.40 | 88.40 | 93.00 | 93.00 | 2,409,256 |
| Aug 6, 2024 | 91.20 | 91.40 | 80.60 | 87.10 | 87.10 | 3,172,804 |
| Aug 5, 2024 | 96.80 | 96.80 | 89.30 | 89.30 | 89.30 | 2,859,976 |
| Aug 2, 2024 | 103.00 | 103.00 | 99.00 | 99.20 | 99.20 | 1,871,301 |
| Aug 1, 2024 | 101.00 | 107.00 | 101.00 | 105.50 | 105.50 | 2,559,947 |
| Jul 31, 2024 | 100.50 | 101.50 | 99.10 | 99.30 | 99.30 | 1,293,203 |
| Jul 30, 2024 | 99.90 | 102.00 | 98.70 | 100.50 | 100.50 | 2,185,156 |
| Jul 29, 2024 | 105.50 | 106.50 | 99.60 | 99.60 | 99.60 | 1,890,540 |
| Jul 26, 2024 | 99.60 | 107.00 | 98.00 | 104.50 | 104.50 | 2,737,769 |
| Jul 23, 2024 | 103.00 | 106.00 | 102.00 | 102.50 | 102.50 | 2,025,210 |
| Jul 22, 2024 | 107.00 | 108.50 | 101.00 | 101.00 | 101.00 | 2,709,479 |
| Jul 19, 2024 | 4.030182 Dividend | |||||
| Jul 19, 2024 | 112.50 | 113.50 | 107.50 | 107.50 | 107.50 | 5,407,515 |
| Jul 18, 2024 | 112.50 | 115.50 | 112.00 | 114.50 | 110.47 | 3,511,955 |
| Jul 17, 2024 | 119.00 | 121.00 | 115.00 | 115.00 | 110.95 | 6,723,893 |
| Jul 16, 2024 | 115.00 | 119.00 | 114.50 | 116.50 | 112.40 | 9,592,261 |
| Jul 15, 2024 | 105.50 | 114.50 | 104.50 | 112.00 | 108.06 | 6,523,296 |
| Jul 12, 2024 | 104.50 | 106.50 | 103.00 | 105.00 | 101.30 | 1,063,503 |
| Jul 11, 2024 | 105.50 | 106.50 | 104.50 | 105.00 | 101.30 | 934,381 |
| Jul 10, 2024 | 105.50 | 107.00 | 105.50 | 105.50 | 101.79 | 1,017,701 |
| Jul 9, 2024 | 106.50 | 107.00 | 104.00 | 105.50 | 101.79 | 3,052,521 |
| Jul 8, 2024 | 114.50 | 115.50 | 109.00 | 109.50 | 105.65 | 2,557,824 |
| Jul 5, 2024 | 113.00 | 117.00 | 112.00 | 114.00 | 109.99 | 2,704,099 |
| Jul 4, 2024 | 111.50 | 113.00 | 110.50 | 112.00 | 108.06 | 1,330,763 |
| Jul 3, 2024 | 111.50 | 112.50 | 110.50 | 111.00 | 107.09 | 1,300,723 |
| Jul 2, 2024 | 109.00 | 112.50 | 108.00 | 110.00 | 106.13 | 1,920,001 |
| Jul 1, 2024 | 109.00 | 110.00 | 107.00 | 108.00 | 104.20 | 978,762 |
| Jun 28, 2024 | 108.50 | 109.50 | 107.50 | 108.00 | 104.20 | 907,416 |
| Jun 27, 2024 | 109.00 | 109.00 | 107.00 | 107.50 | 103.72 | 1,039,502 |
| Jun 26, 2024 | 109.00 | 110.50 | 108.00 | 109.00 | 105.16 | 1,132,745 |
| Jun 25, 2024 | 110.50 | 111.50 | 106.50 | 108.00 | 104.20 | 2,821,808 |
| Jun 24, 2024 | 114.00 | 115.00 | 111.00 | 112.00 | 108.06 | 2,874,636 |
| Jun 21, 2024 | 116.50 | 116.50 | 112.50 | 113.50 | 109.51 | 3,392,267 |
| Jun 20, 2024 | 118.00 | 119.50 | 116.00 | 116.50 | 112.40 | 2,452,983 |
| Jun 19, 2024 | 117.00 | 119.00 | 116.00 | 117.00 | 112.88 | 3,715,610 |
| Jun 18, 2024 | 119.00 | 123.00 | 116.00 | 117.00 | 112.88 | 6,985,946 |
| Jun 17, 2024 | 117.00 | 119.50 | 114.50 | 118.00 | 113.85 | 3,533,372 |
| Jun 14, 2024 | 117.50 | 118.00 | 114.50 | 117.00 | 112.88 | 2,790,887 |
| Jun 13, 2024 | 114.50 | 118.00 | 114.00 | 116.50 | 112.40 | 6,749,302 |
| Jun 12, 2024 | 115.00 | 115.50 | 111.00 | 112.50 | 108.54 | 3,050,312 |
| Jun 11, 2024 | 115.50 | 117.50 | 111.50 | 114.50 | 110.47 | 6,562,956 |
| Jun 7, 2024 | 112.00 | 114.00 | 108.50 | 111.00 | 107.09 | 4,718,025 |
| Jun 6, 2024 | 115.50 | 116.00 | 109.50 | 110.50 | 106.61 | 4,810,104 |
| Jun 5, 2024 | 115.50 | 117.00 | 112.50 | 113.50 | 109.51 | 4,571,493 |
| Jun 4, 2024 | 113.00 | 120.00 | 112.00 | 115.50 | 111.43 | 10,634,332 |
| Jun 3, 2024 | 111.00 | 118.50 | 111.00 | 114.50 | 110.47 | 19,750,850 |
| May 31, 2024 | 103.50 | 110.50 | 103.00 | 109.50 | 105.65 | 14,671,940 |
| May 30, 2024 | 99.90 | 102.00 | 97.20 | 100.50 | 96.96 | 5,736,269 |
| May 29, 2024 | 104.50 | 104.50 | 99.80 | 100.50 | 96.96 | 7,865,195 |
| May 28, 2024 | 95.00 | 103.50 | 94.80 | 103.50 | 99.86 | 13,179,684 |
| May 27, 2024 | 94.30 | 94.70 | 93.70 | 94.20 | 90.88 | 1,040,300 |
| May 24, 2024 | 93.30 | 94.50 | 93.10 | 93.60 | 90.31 | 1,468,758 |
| May 23, 2024 | 96.00 | 96.00 | 93.60 | 94.00 | 90.69 | 2,824,416 |
| May 22, 2024 | 94.90 | 97.60 | 94.80 | 95.60 | 92.24 | 4,323,406 |
| May 21, 2024 | 94.60 | 95.70 | 94.10 | 94.90 | 91.56 | 1,875,252 |
| May 20, 2024 | 95.00 | 96.50 | 93.10 | 93.70 | 90.40 | 3,614,997 |
| May 17, 2024 | 95.20 | 95.50 | 93.80 | 94.70 | 91.37 | 2,217,559 |
| May 16, 2024 | 95.80 | 96.50 | 93.70 | 94.10 | 90.79 | 3,840,165 |
| May 15, 2024 | 97.00 | 98.30 | 95.20 | 95.60 | 92.24 | 3,372,400 |
| May 14, 2024 | 98.50 | 99.00 | 96.20 | 96.20 | 92.81 | 3,558,500 |
| May 13, 2024 | 100.00 | 101.00 | 97.00 | 97.90 | 94.45 | 4,948,387 |
| May 10, 2024 | 106.00 | 106.00 | 100.00 | 100.50 | 96.96 | 6,075,800 |
| May 9, 2024 | 112.00 | 112.50 | 104.50 | 105.00 | 101.30 | 7,490,048 |
Related Tickers
3548.TWO Jarllytec Co. , Ltd.
121.50
+1.67%
3090.TW Nichidenbo Corporation
73.70
+3.95%
2472.TW Lelon Electronics Corp.
74.30
-0.54%
6176.TW Radiant Opto-Electronics Corporation
146.00
+1.04%
3042.TW TXC Corporation
91.60
+0.11%
6213.TW ITEQ Corporation
72.70
+2.11%
3026.TW Holy Stone Enterprise Co.,Ltd.
84.70
+0.83%
4974.TWO Asia Tech Image Inc.
94.10
+2.17%
3044.TW Tripod Technology Corporation
195.00
+1.30%
4958.TW Zhen Ding Technology Holding Limited
103.00
+0.98%