Taipei Exchange - Delayed Quote TWD
Chi Hua Fitness Co., Ltd. (1593.TWO)
32.80
+0.90
+(2.82%)
At close: 1:07:57 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 | 32.10 | 32.80 | 31.90 | 32.80 | 32.80 | 58,409 |
| May 14, 2025 | 30.45 | 31.90 | 30.45 | 31.90 | 31.90 | 41,000 |
| May 13, 2025 | 31.35 | 31.55 | 31.35 | 31.35 | 31.35 | 29,000 |
| May 12, 2025 | 31.05 | 31.50 | 31.05 | 31.25 | 31.25 | 23,000 |
| May 9, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | 10,000 |
| May 8, 2025 | 31.00 | 31.40 | 30.70 | 31.20 | 31.20 | 29,001 |
| May 7, 2025 | 30.60 | 30.80 | 29.95 | 30.70 | 30.70 | 64,000 |
| May 6, 2025 | 29.45 | 30.60 | 29.40 | 30.60 | 30.60 | 107,000 |
| May 5, 2025 | 30.05 | 30.45 | 28.85 | 29.70 | 29.70 | 30,000 |
| May 2, 2025 | 30.05 | 30.35 | 29.35 | 30.05 | 30.05 | 61,100 |
| Apr 30, 2025 | 30.65 | 30.80 | 29.05 | 29.80 | 29.80 | 51,029 |
| Apr 29, 2025 | 30.65 | 30.65 | 30.60 | 30.65 | 30.65 | 9,000 |
| Apr 28, 2025 | 29.50 | 31.00 | 29.50 | 30.60 | 30.60 | 30,001 |
| Apr 25, 2025 | 29.40 | 30.80 | 28.80 | 29.50 | 29.50 | 63,000 |
| Apr 24, 2025 | 28.90 | 29.50 | 28.90 | 29.00 | 29.00 | 13,035 |
| Apr 23, 2025 | 29.40 | 29.60 | 28.60 | 28.60 | 28.60 | 20,012 |
| Apr 22, 2025 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 4,119 |
| Apr 21, 2025 | 29.80 | 29.95 | 28.60 | 28.75 | 28.75 | 65,000 |
| Apr 18, 2025 | 30.35 | 30.40 | 30.35 | 30.40 | 30.40 | 9,000 |
| Apr 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1,000 |
| Apr 16, 2025 | 30.55 | 31.90 | 30.15 | 30.40 | 30.40 | 70,113 |
| Apr 15, 2025 | 30.35 | 31.10 | 30.00 | 30.55 | 30.55 | 81,000 |
| Apr 14, 2025 | 30.00 | 30.00 | 29.30 | 29.90 | 29.90 | 27,059 |
| Apr 11, 2025 | 29.50 | 30.30 | 27.80 | 29.70 | 29.70 | 16,010 |
| Apr 10, 2025 | 28.80 | 29.50 | 28.15 | 29.50 | 29.50 | 37,073 |
| Apr 9, 2025 | 28.90 | 28.90 | 26.85 | 26.85 | 26.85 | 115,100 |
| Apr 8, 2025 | 29.60 | 30.55 | 29.60 | 29.80 | 29.80 | 184,110 |
| Apr 7, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 23,000 |
| Apr 2, 2025 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | 7,000 |
| Apr 1, 2025 | 35.45 | 36.50 | 35.45 | 36.40 | 36.40 | 26,074 |
| Mar 31, 2025 | 35.80 | 37.30 | 35.80 | 36.40 | 36.40 | 27,188 |
| Mar 28, 2025 | 38.75 | 38.75 | 37.30 | 37.40 | 37.40 | 15,000 |
| Mar 27, 2025 | 38.45 | 38.45 | 37.40 | 38.15 | 38.15 | 11,000 |
| Mar 26, 2025 | 38.75 | 38.75 | 38.00 | 38.30 | 38.30 | 20,000 |
| Mar 25, 2025 | 37.75 | 38.45 | 37.75 | 38.15 | 38.15 | 19,177 |
| Mar 24, 2025 | 38.10 | 38.10 | 38.05 | 38.05 | 38.05 | 10,000 |
| Mar 21, 2025 | 38.95 | 39.00 | 37.85 | 38.00 | 38.00 | 37,006 |
| Mar 20, 2025 | 38.35 | 38.80 | 37.95 | 38.05 | 38.05 | 65,000 |
| Mar 19, 2025 | 37.00 | 37.70 | 37.00 | 37.55 | 37.55 | 31,000 |
| Mar 18, 2025 | 37.05 | 37.60 | 37.05 | 37.30 | 37.30 | 42,012 |
| Mar 17, 2025 | 37.05 | 37.10 | 36.80 | 37.05 | 37.05 | 23,000 |
| Mar 14, 2025 | 36.75 | 36.95 | 36.55 | 36.75 | 36.75 | 20,000 |
| Mar 13, 2025 | 37.05 | 37.10 | 36.50 | 36.70 | 36.70 | 30,000 |
| Mar 12, 2025 | 37.50 | 37.50 | 36.55 | 36.65 | 36.65 | 26,000 |
| Mar 11, 2025 | 36.55 | 36.60 | 36.00 | 36.45 | 36.45 | 40,019 |
| Mar 10, 2025 | 36.80 | 36.80 | 36.25 | 36.65 | 36.65 | 10,000 |
| Mar 7, 2025 | 37.10 | 37.10 | 36.50 | 36.70 | 36.70 | 19,259 |
| Mar 6, 2025 | 37.20 | 37.20 | 37.00 | 37.15 | 37.15 | 20,002 |
| Mar 5, 2025 | 36.80 | 37.70 | 36.80 | 36.90 | 36.90 | 16,000 |
| Mar 4, 2025 | 36.70 | 36.95 | 36.65 | 36.80 | 36.80 | 13,000 |
| Mar 3, 2025 | 36.80 | 37.05 | 36.35 | 36.70 | 36.70 | 52,001 |
| Feb 27, 2025 | 36.75 | 37.80 | 36.50 | 36.80 | 36.80 | 101,000 |
| Feb 26, 2025 | 36.05 | 37.00 | 36.05 | 36.80 | 36.80 | 22,010 |
| Feb 25, 2025 | 37.00 | 37.15 | 37.00 | 37.15 | 37.15 | 2,000 |
| Feb 24, 2025 | 36.85 | 37.25 | 36.80 | 37.20 | 37.20 | 12,000 |
| Feb 21, 2025 | 37.35 | 37.35 | 36.80 | 37.00 | 37.00 | 7,002 |
| Feb 20, 2025 | 37.85 | 37.85 | 37.35 | 37.35 | 37.35 | 5,000 |
| Feb 19, 2025 | 36.95 | 36.95 | 36.30 | 36.70 | 36.70 | 24,000 |
| Feb 18, 2025 | 37.20 | 37.20 | 35.80 | 36.30 | 36.30 | 14,000 |
| Feb 17, 2025 | 36.45 | 36.90 | 36.20 | 36.20 | 36.20 | 23,000 |
| Feb 14, 2025 | 35.70 | 36.05 | 35.50 | 36.05 | 36.05 | 27,300 |
| Feb 13, 2025 | 35.00 | 36.00 | 35.00 | 35.50 | 35.50 | 19,880 |
| Feb 12, 2025 | 35.90 | 35.90 | 35.20 | 35.55 | 35.55 | 20,775 |
| Feb 11, 2025 | 36.60 | 36.95 | 35.90 | 35.90 | 35.90 | 22,000 |
| Feb 10, 2025 | 36.30 | 36.90 | 35.85 | 36.10 | 36.10 | 12,000 |
| Feb 7, 2025 | 36.25 | 36.25 | 35.80 | 35.80 | 35.80 | 21,000 |
| Feb 6, 2025 | 35.00 | 36.00 | 35.00 | 35.65 | 35.65 | 30,068 |
| Feb 5, 2025 | 35.00 | 35.25 | 34.95 | 35.25 | 35.25 | 13,000 |
| Feb 4, 2025 | 35.90 | 35.90 | 34.65 | 35.00 | 35.00 | 8,000 |
| Feb 3, 2025 | 36.00 | 36.00 | 34.95 | 35.05 | 35.05 | 4,000 |
| Jan 22, 2025 | 35.85 | 35.85 | 34.55 | 34.85 | 34.85 | 39,000 |
| Jan 21, 2025 | 35.25 | 35.25 | 34.10 | 34.50 | 34.50 | 90,000 |
| Jan 20, 2025 | 35.80 | 35.80 | 35.10 | 35.55 | 35.55 | 91,000 |
| Jan 17, 2025 | 35.95 | 36.00 | 35.45 | 35.80 | 35.80 | 26,000 |
| Jan 16, 2025 | 34.90 | 35.60 | 34.60 | 35.40 | 35.40 | 52,000 |
| Jan 15, 2025 | 34.90 | 35.25 | 34.40 | 34.90 | 34.90 | 27,000 |
| Jan 14, 2025 | 36.00 | 36.00 | 34.85 | 35.10 | 35.10 | 38,000 |
| Jan 13, 2025 | 35.80 | 35.80 | 34.90 | 35.50 | 35.50 | 21,000 |
| Jan 10, 2025 | 35.80 | 35.80 | 35.00 | 35.80 | 35.80 | 65,000 |
| Jan 9, 2025 | 36.10 | 36.10 | 35.50 | 35.80 | 35.80 | 43,000 |
| Jan 8, 2025 | 35.90 | 36.45 | 35.80 | 36.10 | 36.10 | 17,000 |
| Jan 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4,000 |
| Jan 6, 2025 | 36.15 | 36.15 | 35.80 | 35.90 | 35.90 | 74,000 |
| Jan 3, 2025 | 36.40 | 36.55 | 36.10 | 36.10 | 36.10 | 16,000 |
| Jan 2, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | 18,000 |
| Dec 31, 2024 | 36.75 | 36.75 | 36.40 | 36.40 | 36.40 | 19,000 |
| Dec 30, 2024 | 36.50 | 36.70 | 36.00 | 36.65 | 36.65 | 26,000 |
| Dec 27, 2024 | 36.80 | 37.25 | 36.55 | 37.00 | 37.00 | 31,000 |
| Dec 26, 2024 | 36.95 | 37.00 | 36.65 | 36.80 | 36.80 | 13,000 |
| Dec 25, 2024 | 36.80 | 36.80 | 36.50 | 36.55 | 36.55 | 12,000 |
| Dec 24, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 3,000 |
| Dec 23, 2024 | 36.35 | 36.60 | 36.35 | 36.50 | 36.50 | 12,000 |
| Dec 20, 2024 | 37.45 | 37.50 | 35.80 | 36.35 | 36.35 | 49,000 |
| Dec 19, 2024 | 37.55 | 37.55 | 37.50 | 37.50 | 37.50 | 2,000 |
| Dec 18, 2024 | 37.90 | 37.90 | 37.60 | 37.60 | 37.60 | 17,000 |
| Dec 17, 2024 | 38.00 | 38.00 | 37.95 | 37.95 | 37.95 | 2,000 |
| Dec 16, 2024 | 37.70 | 38.40 | 37.65 | 37.90 | 37.90 | 16,000 |
| Dec 13, 2024 | 38.70 | 38.70 | 37.60 | 37.65 | 37.65 | 28,000 |
| Dec 12, 2024 | 38.25 | 38.40 | 37.80 | 37.85 | 37.85 | 23,000 |
| Dec 11, 2024 | 38.25 | 38.30 | 37.75 | 38.30 | 38.30 | 26,000 |
| Dec 10, 2024 | 38.00 | 39.80 | 38.00 | 38.25 | 38.25 | 73,000 |
| Dec 9, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 3,000 |
| Dec 6, 2024 | 37.35 | 37.50 | 37.15 | 37.40 | 37.40 | 7,000 |
| Dec 5, 2024 | 37.20 | 37.35 | 37.20 | 37.35 | 37.35 | 11,000 |
| Dec 4, 2024 | 37.70 | 38.20 | 37.35 | 37.40 | 37.40 | 8,000 |
| Dec 3, 2024 | 37.00 | 37.50 | 36.90 | 37.35 | 37.35 | 17,000 |
| Dec 2, 2024 | 38.35 | 38.35 | 37.40 | 37.50 | 37.50 | 9,000 |
| Nov 29, 2024 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 24,000 |
| Nov 28, 2024 | 37.00 | 37.10 | 37.00 | 37.10 | 37.10 | 4,000 |
| Nov 27, 2024 | 37.60 | 37.60 | 37.25 | 37.25 | 37.25 | 11,000 |
| Nov 26, 2024 | 37.40 | 38.05 | 37.40 | 37.50 | 37.50 | 16,000 |
| Nov 25, 2024 | 37.55 | 38.05 | 37.40 | 38.05 | 38.05 | 13,000 |
| Nov 22, 2024 | 37.30 | 37.50 | 37.30 | 37.50 | 37.50 | 11,000 |
| Nov 21, 2024 | 38.55 | 38.55 | 37.10 | 37.20 | 37.20 | 21,000 |
| Nov 20, 2024 | 37.30 | 37.90 | 37.20 | 37.20 | 37.20 | 17,323 |
| Nov 19, 2024 | 37.20 | 37.40 | 37.20 | 37.30 | 37.30 | 22,000 |
| Nov 18, 2024 | 37.80 | 37.80 | 36.75 | 37.20 | 37.20 | 26,000 |
| Nov 15, 2024 | 38.10 | 38.10 | 37.50 | 37.90 | 37.90 | 37,000 |
| Nov 14, 2024 | 37.35 | 38.05 | 37.10 | 37.10 | 37.10 | 18,000 |
| Nov 13, 2024 | 38.20 | 38.35 | 38.05 | 38.10 | 38.10 | 10,000 |
| Nov 12, 2024 | 38.50 | 38.55 | 38.10 | 38.20 | 38.20 | 12,000 |
| Nov 11, 2024 | 38.70 | 38.70 | 38.40 | 38.55 | 38.55 | 14,000 |
| Nov 8, 2024 | 38.65 | 38.65 | 38.35 | 38.35 | 38.35 | 5,000 |
| Nov 7, 2024 | 38.30 | 39.00 | 38.30 | 38.40 | 38.40 | 8,000 |
| Nov 6, 2024 | 38.50 | 38.50 | 38.15 | 38.20 | 38.20 | 9,000 |
| Nov 5, 2024 | 37.50 | 38.10 | 37.50 | 38.10 | 38.10 | 10,000 |
| Nov 4, 2024 | 39.00 | 39.00 | 37.65 | 37.85 | 37.85 | 14,000 |
| Nov 1, 2024 | 37.00 | 37.90 | 37.00 | 37.80 | 37.80 | 20,000 |
| Oct 30, 2024 | 37.90 | 38.25 | 37.80 | 37.90 | 37.90 | 16,000 |
| Oct 29, 2024 | 38.55 | 38.85 | 37.80 | 37.90 | 37.90 | 84,000 |
| Oct 28, 2024 | 38.90 | 38.90 | 38.25 | 38.55 | 38.55 | 77,000 |
| Oct 25, 2024 | 38.80 | 39.35 | 38.75 | 38.75 | 38.75 | 32,000 |
| Oct 24, 2024 | 38.90 | 39.00 | 38.80 | 38.80 | 38.80 | 27,000 |
| Oct 23, 2024 | 38.85 | 39.00 | 38.85 | 39.00 | 39.00 | 12,000 |
| Oct 22, 2024 | 39.15 | 39.15 | 38.70 | 38.80 | 38.80 | 71,000 |
| Oct 21, 2024 | 40.15 | 40.15 | 39.00 | 39.05 | 39.05 | 36,000 |
| Oct 18, 2024 | 39.40 | 39.50 | 39.00 | 39.05 | 39.05 | 40,000 |
| Oct 17, 2024 | 39.60 | 39.80 | 39.30 | 39.30 | 39.30 | 93,000 |
| Oct 16, 2024 | 39.60 | 39.90 | 39.45 | 39.60 | 39.60 | 56,000 |
| Oct 15, 2024 | 39.60 | 39.70 | 39.60 | 39.60 | 39.60 | 49,000 |
| Oct 14, 2024 | 39.70 | 40.70 | 39.35 | 39.70 | 39.70 | 73,000 |
| Oct 11, 2024 | 41.70 | 41.70 | 39.50 | 39.85 | 39.85 | 228,000 |
| Oct 9, 2024 | 42.60 | 42.60 | 41.70 | 41.70 | 41.70 | 82,000 |
| Oct 8, 2024 | 41.95 | 42.50 | 41.90 | 42.50 | 42.50 | 38,000 |
| Oct 7, 2024 | 42.45 | 42.45 | 41.55 | 42.10 | 42.10 | 275,000 |
| Oct 4, 2024 | 45.90 | 45.90 | 42.45 | 42.45 | 42.45 | 564,000 |
| Oct 1, 2024 | 44.00 | 47.55 | 44.00 | 45.35 | 45.35 | 2,566,000 |
| Sep 30, 2024 | 43.35 | 43.90 | 42.65 | 43.25 | 43.25 | 123,000 |
| Sep 27, 2024 | 42.40 | 42.40 | 41.15 | 41.90 | 41.90 | 42,000 |
| Sep 26, 2024 | 41.95 | 43.70 | 41.80 | 41.80 | 41.80 | 133,000 |
| Sep 25, 2024 | 41.55 | 41.90 | 41.40 | 41.60 | 41.60 | 13,000 |
| Sep 24, 2024 | 41.90 | 41.90 | 41.40 | 41.40 | 41.40 | 29,000 |
| Sep 23, 2024 | 42.00 | 42.00 | 41.30 | 41.30 | 41.30 | 6,000 |
| Sep 20, 2024 | 41.50 | 41.85 | 41.35 | 41.35 | 41.35 | 8,000 |
| Sep 19, 2024 | 40.90 | 41.20 | 40.90 | 41.20 | 41.20 | 10,000 |
| Sep 18, 2024 | 41.50 | 41.85 | 41.00 | 41.00 | 41.00 | 5,000 |
| Sep 16, 2024 | 41.65 | 42.05 | 40.90 | 40.90 | 40.90 | 26,000 |
| Sep 13, 2024 | 40.80 | 41.35 | 40.80 | 40.80 | 40.80 | 4,000 |
| Sep 12, 2024 | 40.85 | 41.00 | 40.30 | 40.80 | 40.80 | 12,000 |
| Sep 11, 2024 | 40.50 | 40.95 | 40.50 | 40.80 | 40.80 | 10,000 |
| Sep 10, 2024 | 42.60 | 42.60 | 41.00 | 41.10 | 41.10 | 11,000 |
| Sep 9, 2024 | 41.85 | 41.85 | 40.75 | 41.20 | 41.20 | 4,000 |
| Sep 6, 2024 | 41.85 | 41.90 | 40.55 | 41.35 | 41.35 | 10,000 |
| Sep 5, 2024 | 41.75 | 41.75 | 40.55 | 41.00 | 41.00 | 10,000 |
| Sep 4, 2024 | 41.50 | 41.50 | 40.35 | 40.35 | 40.35 | 18,000 |
| Sep 3, 2024 | 42.60 | 42.60 | 40.75 | 41.20 | 41.20 | 19,000 |
| Sep 2, 2024 | 41.50 | 41.50 | 41.40 | 41.50 | 41.50 | 9,000 |
| Aug 30, 2024 | 41.45 | 41.70 | 41.35 | 41.70 | 41.70 | 24,000 |
| Aug 29, 2024 | 41.00 | 41.75 | 41.00 | 41.50 | 41.50 | 6,000 |
| Aug 28, 2024 | 42.05 | 42.10 | 41.10 | 41.60 | 41.60 | 19,000 |
| Aug 27, 2024 | 41.85 | 42.05 | 41.85 | 42.00 | 42.00 | 10,000 |
| Aug 26, 2024 | 42.20 | 43.35 | 41.90 | 41.90 | 41.90 | 11,000 |
| Aug 23, 2024 | 41.80 | 42.05 | 41.60 | 42.00 | 42.00 | 7,000 |
| Aug 22, 2024 | 41.20 | 41.95 | 41.20 | 41.95 | 41.95 | 18,000 |
| Aug 21, 2024 | 42.05 | 42.60 | 41.20 | 42.10 | 42.10 | 10,000 |
| Aug 20, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 1,000 |
| Aug 19, 2024 | 41.00 | 42.15 | 41.00 | 42.05 | 42.05 | 28,000 |
| Aug 16, 2024 | 41.60 | 41.60 | 41.15 | 41.30 | 41.30 | 8,000 |
| Aug 15, 2024 | 41.00 | 41.15 | 40.55 | 41.15 | 41.15 | 15,000 |
| Aug 14, 2024 | 42.00 | 42.00 | 40.65 | 41.70 | 41.70 | 8,000 |
| Aug 13, 2024 | 42.30 | 42.30 | 41.40 | 41.40 | 41.40 | 6,000 |
| Aug 12, 2024 | 41.15 | 41.30 | 41.10 | 41.30 | 41.30 | 13,000 |
| Aug 9, 2024 | 41.05 | 41.55 | 41.05 | 41.20 | 41.20 | 30,000 |
| Aug 8, 2024 | 40.50 | 40.65 | 40.00 | 40.60 | 40.60 | 17,000 |
| Aug 7, 2024 | 38.75 | 40.60 | 38.70 | 40.45 | 40.45 | 17,000 |
| Aug 6, 2024 | 41.60 | 41.60 | 38.95 | 40.05 | 40.05 | 38,000 |
| Aug 5, 2024 | 42.80 | 42.80 | 40.00 | 40.15 | 40.15 | 26,000 |
| Aug 2, 2024 | 42.50 | 43.55 | 42.50 | 42.80 | 42.80 | 9,000 |
| Aug 1, 2024 | 42.65 | 42.65 | 42.30 | 42.65 | 42.65 | 21,000 |
| Jul 31, 2024 | 41.40 | 42.75 | 41.35 | 42.65 | 42.65 | 14,000 |
| Jul 30, 2024 | 41.75 | 42.10 | 41.65 | 42.10 | 42.10 | 21,000 |
| Jul 29, 2024 | 41.60 | 42.00 | 41.50 | 41.70 | 41.70 | 34,000 |
| Jul 26, 2024 | 43.20 | 43.20 | 41.50 | 41.90 | 41.90 | 17,000 |
| Jul 23, 2024 | 42.70 | 42.70 | 41.95 | 41.95 | 41.95 | 23,000 |
| Jul 22, 2024 | 43.35 | 43.35 | 41.00 | 41.30 | 41.30 | 60,000 |
| Jul 19, 2024 | 42.85 | 42.85 | 42.30 | 42.80 | 42.80 | 67,000 |
| Jul 18, 2024 | 42.50 | 43.10 | 42.30 | 42.85 | 42.85 | 109,000 |
| Jul 17, 2024 | 42.10 | 42.95 | 42.10 | 42.80 | 42.80 | 79,000 |
| Jul 16, 2024 | 42.40 | 42.50 | 41.90 | 42.10 | 42.10 | 76,000 |
| Jul 15, 2024 | 40.80 | 43.60 | 40.45 | 42.40 | 42.40 | 127,000 |
| Jul 12, 2024 | 40.00 | 40.50 | 40.00 | 40.25 | 40.25 | 67,000 |
| Jul 11, 2024 | 39.90 | 40.00 | 39.60 | 39.90 | 39.90 | 23,000 |
| Jul 10, 2024 | 39.80 | 39.90 | 39.80 | 39.90 | 39.90 | 18,000 |
| Jul 9, 2024 | 39.85 | 39.90 | 39.80 | 39.85 | 39.85 | 18,000 |
| Jul 8, 2024 | 39.70 | 39.95 | 39.60 | 39.90 | 39.90 | 22,000 |
| Jul 5, 2024 | 39.80 | 39.85 | 39.40 | 39.75 | 39.75 | 110,000 |
| Jul 4, 2024 | 39.70 | 40.00 | 39.00 | 39.60 | 39.60 | 99,000 |
| Jul 3, 2024 | 40.60 | 40.70 | 39.65 | 40.20 | 40.20 | 187,000 |
| Jul 2, 2024 | 41.50 | 41.50 | 40.30 | 40.70 | 40.70 | 31,000 |
| Jul 1, 2024 | 40.00 | 41.20 | 40.00 | 40.85 | 40.85 | 71,000 |
| Jun 28, 2024 | 40.00 | 40.00 | 39.70 | 40.00 | 40.00 | 61,000 |
| Jun 27, 2024 | 40.00 | 40.05 | 39.70 | 40.00 | 40.00 | 41,000 |
| Jun 26, 2024 | 39.80 | 41.00 | 39.80 | 39.85 | 39.85 | 54,000 |
| Jun 25, 2024 | 39.80 | 40.00 | 39.50 | 39.80 | 39.80 | 41,000 |
| Jun 24, 2024 | 41.20 | 41.20 | 39.75 | 39.80 | 39.80 | 241,000 |
| Jun 21, 2024 | 41.75 | 41.75 | 41.25 | 41.25 | 41.25 | 175,000 |
| Jun 20, 2024 | 42.00 | 42.00 | 41.75 | 41.95 | 41.95 | 51,000 |
| Jun 19, 2024 | 42.40 | 42.40 | 41.85 | 42.05 | 42.05 | 34,000 |
| Jun 18, 2024 | 42.35 | 42.35 | 42.00 | 42.30 | 42.30 | 29,000 |
| Jun 17, 2024 | 1.6 Dividend | |||||
| Jun 17, 2024 | 41.65 | 42.65 | 41.40 | 42.25 | 42.25 | 163,000 |
| Jun 14, 2024 | 43.90 | 44.50 | 42.55 | 42.55 | 40.95 | 103,000 |
| Jun 13, 2024 | 44.20 | 44.20 | 43.90 | 43.90 | 42.25 | 20,000 |
| Jun 12, 2024 | 43.90 | 44.60 | 43.65 | 44.15 | 42.49 | 10,000 |
| Jun 11, 2024 | 44.25 | 45.10 | 43.70 | 43.90 | 42.25 | 21,000 |
| Jun 7, 2024 | 43.75 | 43.90 | 43.55 | 43.75 | 42.10 | 19,000 |
| Jun 6, 2024 | 43.90 | 43.95 | 43.75 | 43.75 | 42.10 | 15,000 |
| Jun 5, 2024 | 43.95 | 43.95 | 43.65 | 43.75 | 42.10 | 16,000 |
| Jun 4, 2024 | 43.85 | 43.95 | 43.85 | 43.95 | 42.30 | 12,000 |
| Jun 3, 2024 | 44.10 | 44.20 | 44.10 | 44.10 | 42.44 | 19,000 |
| May 31, 2024 | 44.50 | 44.50 | 43.95 | 44.05 | 42.39 | 17,000 |
| May 30, 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 42.54 | 3,000 |
| May 29, 2024 | 44.55 | 44.55 | 44.40 | 44.50 | 42.83 | 9,000 |
| May 28, 2024 | 44.50 | 44.65 | 44.30 | 44.40 | 42.73 | 38,000 |
| May 27, 2024 | 44.55 | 44.70 | 43.75 | 44.05 | 42.39 | 43,000 |
| May 24, 2024 | 43.80 | 44.45 | 43.80 | 43.85 | 42.20 | 8,000 |
| May 23, 2024 | 44.10 | 44.25 | 43.60 | 43.80 | 42.15 | 18,000 |
| May 22, 2024 | 44.75 | 44.75 | 44.00 | 44.10 | 42.44 | 33,000 |
| May 21, 2024 | 45.20 | 45.20 | 44.45 | 44.45 | 42.78 | 35,000 |
| May 20, 2024 | 45.05 | 45.40 | 45.05 | 45.30 | 43.60 | 11,000 |
| May 17, 2024 | 44.80 | 44.80 | 44.60 | 44.60 | 42.92 | 3,000 |
| May 16, 2024 | 45.65 | 45.65 | 44.70 | 44.70 | 43.02 | 19,000 |
| May 15, 2024 | 45.45 | 46.00 | 44.80 | 44.90 | 43.21 | 18,000 |
Related Tickers
6804.TWO Axman Enterprise Co., Ltd.
24.25
+1.04%
8928.TWO Dynamic Precision Industry Corporation
30.80
+0.49%
1598.TW Dyaco International Inc.
23.35
-0.85%
8933.TWO Ideal Bike Corporation
6.95
-0.57%
1736.TW Johnson Health Tech .Co., Ltd.
166.50
+1.22%
8924.TWO O-TA Precision Industry Co., Ltd.
65.50
-0.76%
8938.TWO Advanced International Multitech Co., Ltd.
71.70
-0.28%
8462.TW Power Wind Health Industry Incorporated
133.00
0.00%
5263.TWO Brogent Technologies Inc.
110.50
+0.45%
2762.TW World Fitness Services Ltd.
81.20
-0.85%