Taiwan - Delayed Quote TWD
Cayman Engley Industrial Co., Ltd. (2239.TW)
28.50
-0.70
(-2.40%)
As of 12:49:14 PM GMT+8. Market Open.
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 | 29.30 | 29.30 | 28.50 | 28.50 | 28.50 | 208,830 |
| May 12, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | 67,000 |
| May 9, 2025 | 29.30 | 29.50 | 28.95 | 29.20 | 29.20 | 241,080 |
| May 8, 2025 | 29.85 | 29.85 | 29.35 | 29.65 | 29.65 | 38,000 |
| May 7, 2025 | 29.65 | 29.90 | 29.20 | 29.55 | 29.55 | 51,000 |
| May 6, 2025 | 29.70 | 30.15 | 29.55 | 29.95 | 29.95 | 35,000 |
| May 5, 2025 | 30.75 | 31.25 | 29.65 | 30.25 | 30.25 | 56,000 |
| May 2, 2025 | 31.35 | 31.35 | 30.65 | 30.75 | 30.75 | 45,000 |
| Apr 30, 2025 | 31.25 | 31.50 | 30.95 | 31.10 | 31.10 | 27,000 |
| Apr 29, 2025 | 31.75 | 32.05 | 31.30 | 31.85 | 31.85 | 35,000 |
| Apr 28, 2025 | 31.80 | 31.80 | 30.70 | 31.35 | 31.35 | 25,023 |
| Apr 25, 2025 | 32.05 | 32.30 | 31.30 | 31.50 | 31.50 | 46,000 |
| Apr 24, 2025 | 32.40 | 32.40 | 31.25 | 31.25 | 31.25 | 49,000 |
| Apr 23, 2025 | 30.30 | 32.60 | 30.30 | 32.15 | 32.15 | 159,000 |
| Apr 22, 2025 | 30.35 | 30.35 | 29.75 | 29.80 | 29.80 | 34,000 |
| Apr 21, 2025 | 30.10 | 30.55 | 29.90 | 29.90 | 29.90 | 23,000 |
| Apr 18, 2025 | 30.10 | 30.60 | 29.95 | 30.35 | 30.35 | 102,000 |
| Apr 17, 2025 | 30.00 | 30.40 | 29.70 | 30.10 | 30.10 | 37,000 |
| Apr 16, 2025 | 31.80 | 32.40 | 29.95 | 30.00 | 30.00 | 203,000 |
| Apr 15, 2025 | 29.90 | 31.90 | 29.90 | 31.90 | 31.90 | 112,000 |
| Apr 14, 2025 | 32.60 | 32.60 | 29.65 | 29.65 | 29.65 | 123,001 |
| Apr 11, 2025 | 27.60 | 32.50 | 26.70 | 31.90 | 31.90 | 538,000 |
| Apr 10, 2025 | 29.55 | 29.55 | 28.40 | 29.55 | 29.55 | 62,000 |
| Apr 9, 2025 | 27.75 | 28.00 | 26.80 | 26.90 | 26.90 | 114,000 |
| Apr 8, 2025 | 28.65 | 31.05 | 28.25 | 29.75 | 29.75 | 131,000 |
| Apr 7, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 26,000 |
| Apr 2, 2025 | 34.35 | 35.00 | 34.30 | 34.80 | 34.80 | 22,000 |
| Apr 1, 2025 | 34.10 | 35.00 | 34.10 | 34.55 | 34.55 | 19,000 |
| Mar 31, 2025 | 35.00 | 35.15 | 33.75 | 34.10 | 34.10 | 68,000 |
| Mar 28, 2025 | 36.65 | 37.20 | 36.00 | 36.00 | 36.00 | 49,000 |
| Mar 27, 2025 | 37.00 | 37.40 | 36.80 | 37.10 | 37.10 | 27,000 |
| Mar 26, 2025 | 36.95 | 37.20 | 36.75 | 37.20 | 37.20 | 16,000 |
| Mar 25, 2025 | 37.20 | 37.20 | 36.60 | 37.00 | 37.00 | 5,000 |
| Mar 24, 2025 | 38.00 | 38.00 | 36.85 | 36.85 | 36.85 | 27,000 |
| Mar 21, 2025 | 37.80 | 38.20 | 37.40 | 37.40 | 37.40 | 12,000 |
| Mar 20, 2025 | 37.50 | 38.30 | 37.50 | 37.95 | 37.95 | 46,000 |
| Mar 19, 2025 | 36.85 | 37.40 | 36.75 | 37.20 | 37.20 | 18,000 |
| Mar 18, 2025 | 37.10 | 37.50 | 37.00 | 37.50 | 37.50 | 30,000 |
| Mar 17, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | 42,000 |
| Mar 14, 2025 | 37.50 | 38.00 | 36.60 | 37.05 | 37.05 | 75,000 |
| Mar 13, 2025 | 38.30 | 38.30 | 37.40 | 37.40 | 37.40 | 18,000 |
| Mar 12, 2025 | 38.00 | 38.00 | 37.15 | 37.50 | 37.50 | 56,000 |
| Mar 11, 2025 | 37.20 | 37.85 | 36.75 | 37.70 | 37.70 | 85,000 |
| Mar 10, 2025 | 37.65 | 38.90 | 37.35 | 38.70 | 38.70 | 68,000 |
| Mar 7, 2025 | 38.10 | 38.70 | 38.05 | 38.20 | 38.20 | 37,000 |
| Mar 6, 2025 | 39.50 | 39.50 | 38.50 | 38.80 | 38.80 | 37,000 |
| Mar 5, 2025 | 37.95 | 39.00 | 37.95 | 38.85 | 38.85 | 40,000 |
| Mar 4, 2025 | 37.55 | 38.05 | 37.00 | 38.05 | 38.05 | 61,000 |
| Mar 3, 2025 | 38.00 | 38.30 | 37.75 | 38.05 | 38.05 | 28,000 |
| Feb 27, 2025 | 39.05 | 39.05 | 37.80 | 38.50 | 38.50 | 61,000 |
| Feb 26, 2025 | 39.00 | 39.00 | 38.50 | 38.80 | 38.80 | 22,000 |
| Feb 25, 2025 | 39.00 | 39.20 | 38.65 | 38.75 | 38.75 | 52,000 |
| Feb 24, 2025 | 38.30 | 39.40 | 38.30 | 39.10 | 39.10 | 45,000 |
| Feb 21, 2025 | 38.80 | 39.25 | 38.10 | 39.10 | 39.10 | 40,028 |
| Feb 20, 2025 | 38.80 | 38.80 | 38.40 | 38.65 | 38.65 | 34,010 |
| Feb 19, 2025 | 38.50 | 38.90 | 37.90 | 38.55 | 38.55 | 105,010 |
| Feb 18, 2025 | 37.80 | 39.00 | 37.80 | 38.50 | 38.50 | 165,000 |
| Feb 17, 2025 | 36.00 | 38.50 | 36.00 | 37.55 | 37.55 | 166,000 |
| Feb 14, 2025 | 35.80 | 36.10 | 35.50 | 35.70 | 35.70 | 58,062 |
| Feb 13, 2025 | 34.85 | 35.90 | 34.85 | 35.60 | 35.60 | 47,000 |
| Feb 12, 2025 | 35.00 | 35.00 | 34.70 | 34.75 | 34.75 | 18,203 |
| Feb 11, 2025 | 35.25 | 35.30 | 34.70 | 34.80 | 34.80 | 67,000 |
| Feb 10, 2025 | 34.85 | 35.90 | 34.75 | 35.55 | 35.55 | 127,025 |
| Feb 7, 2025 | 34.45 | 34.80 | 34.35 | 34.80 | 34.80 | 13,000 |
| Feb 6, 2025 | 34.10 | 34.30 | 34.05 | 34.30 | 34.30 | 24,010 |
| Feb 5, 2025 | 35.00 | 35.00 | 34.10 | 34.30 | 34.30 | 47,000 |
| Feb 4, 2025 | 33.60 | 34.35 | 33.60 | 34.20 | 34.20 | 42,000 |
| Feb 3, 2025 | 35.50 | 35.60 | 33.05 | 33.80 | 33.80 | 56,000 |
| Jan 22, 2025 | 32.70 | 34.60 | 32.70 | 34.60 | 34.60 | 118,003 |
| Jan 21, 2025 | 32.00 | 32.80 | 32.00 | 32.35 | 32.35 | 38,002 |
| Jan 20, 2025 | 31.85 | 32.70 | 31.85 | 32.50 | 32.50 | 91,009 |
| Jan 17, 2025 | 32.00 | 32.00 | 31.85 | 31.85 | 31.85 | 38,019 |
| Jan 16, 2025 | 31.75 | 32.40 | 31.70 | 32.15 | 32.15 | 32,000 |
| Jan 15, 2025 | 31.70 | 32.00 | 31.40 | 31.75 | 31.75 | 60,000 |
| Jan 14, 2025 | 31.05 | 31.90 | 31.05 | 31.70 | 31.70 | 95,000 |
| Jan 13, 2025 | 32.10 | 32.40 | 31.60 | 31.60 | 31.60 | 74,000 |
| Jan 10, 2025 | 32.00 | 32.90 | 32.00 | 32.40 | 32.40 | 73,000 |
| Jan 9, 2025 | 32.55 | 33.05 | 31.95 | 32.00 | 32.00 | 75,005 |
| Jan 8, 2025 | 33.10 | 33.40 | 32.75 | 33.10 | 33.10 | 79,000 |
| Jan 7, 2025 | 34.00 | 34.00 | 32.60 | 33.35 | 33.35 | 236,000 |
| Jan 6, 2025 | 34.15 | 34.20 | 33.85 | 33.95 | 33.95 | 47,000 |
| Jan 3, 2025 | 34.60 | 34.65 | 33.60 | 34.00 | 34.00 | 164,000 |
| Jan 2, 2025 | 34.65 | 34.95 | 34.40 | 34.60 | 34.60 | 55,010 |
| Dec 31, 2024 | 35.00 | 35.00 | 34.40 | 34.65 | 34.65 | 142,014 |
| Dec 30, 2024 | 35.25 | 35.25 | 34.95 | 35.00 | 35.00 | 99,000 |
| Dec 27, 2024 | 35.45 | 35.45 | 35.00 | 35.15 | 35.15 | 65,000 |
| Dec 26, 2024 | 35.10 | 35.55 | 34.95 | 35.15 | 35.15 | 101,000 |
| Dec 25, 2024 | 35.00 | 35.05 | 34.70 | 34.95 | 34.95 | 116,000 |
| Dec 24, 2024 | 35.00 | 36.50 | 34.95 | 35.00 | 35.00 | 205,000 |
| Dec 23, 2024 | 35.55 | 35.55 | 34.80 | 35.00 | 35.00 | 238,000 |
| Dec 20, 2024 | 35.85 | 36.20 | 35.45 | 35.45 | 35.45 | 70,000 |
| Dec 19, 2024 | 36.50 | 36.70 | 35.95 | 36.30 | 36.30 | 120,000 |
| Dec 18, 2024 | 37.00 | 37.25 | 36.60 | 37.00 | 37.00 | 92,050 |
| Dec 17, 2024 | 36.80 | 37.50 | 36.80 | 37.45 | 37.45 | 53,000 |
| Dec 16, 2024 | 37.00 | 37.50 | 36.60 | 36.95 | 36.95 | 88,000 |
| Dec 13, 2024 | 37.35 | 37.90 | 36.85 | 37.00 | 37.00 | 66,005 |
| Dec 12, 2024 | 37.70 | 37.90 | 37.00 | 37.35 | 37.35 | 87,040 |
| Dec 11, 2024 | 38.35 | 38.35 | 37.60 | 37.65 | 37.65 | 53,065 |
| Dec 10, 2024 | 38.60 | 39.70 | 38.30 | 38.35 | 38.35 | 36,000 |
| Dec 9, 2024 | 38.55 | 38.60 | 38.25 | 38.50 | 38.50 | 28,000 |
| Dec 6, 2024 | 39.00 | 39.25 | 38.75 | 38.85 | 38.85 | 28,000 |
| Dec 5, 2024 | 39.60 | 39.90 | 39.20 | 39.50 | 39.50 | 21,000 |
| Dec 4, 2024 | 39.50 | 39.75 | 39.40 | 39.75 | 39.75 | 10,000 |
| Dec 3, 2024 | 39.10 | 39.80 | 39.10 | 39.65 | 39.65 | 37,000 |
| Dec 2, 2024 | 39.00 | 39.30 | 38.50 | 39.10 | 39.10 | 90,000 |
| Nov 29, 2024 | 38.20 | 39.05 | 38.15 | 39.00 | 39.00 | 24,000 |
| Nov 28, 2024 | 38.75 | 39.30 | 38.50 | 38.55 | 38.55 | 31,100 |
| Nov 27, 2024 | 39.50 | 39.75 | 39.00 | 39.00 | 39.00 | 38,000 |
| Nov 26, 2024 | 39.70 | 39.90 | 39.35 | 39.55 | 39.55 | 34,000 |
| Nov 25, 2024 | 40.00 | 40.00 | 39.20 | 39.90 | 39.90 | 77,000 |
| Nov 22, 2024 | 39.15 | 39.50 | 39.05 | 39.50 | 39.50 | 62,000 |
| Nov 21, 2024 | 39.00 | 39.75 | 38.95 | 39.00 | 39.00 | 43,020 |
| Nov 20, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 58,727 |
| Nov 19, 2024 | 38.50 | 39.15 | 38.30 | 38.65 | 38.65 | 84,000 |
| Nov 18, 2024 | 38.30 | 38.85 | 38.30 | 38.55 | 38.55 | 30,000 |
| Nov 15, 2024 | 38.90 | 39.00 | 38.10 | 39.00 | 39.00 | 84,000 |
| Nov 14, 2024 | 39.60 | 39.85 | 36.85 | 38.60 | 38.60 | 273,010 |
| Nov 13, 2024 | 40.20 | 41.00 | 39.35 | 40.35 | 40.35 | 147,120 |
| Nov 12, 2024 | 40.60 | 40.80 | 40.25 | 40.65 | 40.65 | 122,000 |
| Nov 11, 2024 | 41.60 | 42.35 | 40.65 | 40.65 | 40.65 | 265,031 |
| Nov 8, 2024 | 44.80 | 44.80 | 43.45 | 43.45 | 43.45 | 42,000 |
| Nov 7, 2024 | 43.30 | 44.00 | 43.30 | 43.90 | 43.90 | 26,000 |
| Nov 6, 2024 | 43.40 | 43.75 | 43.30 | 43.70 | 43.70 | 26,000 |
| Nov 5, 2024 | 43.25 | 43.50 | 43.20 | 43.40 | 43.40 | 24,000 |
| Nov 4, 2024 | 43.50 | 43.95 | 43.35 | 43.40 | 43.40 | 26,000 |
| Nov 1, 2024 | 43.05 | 43.50 | 43.05 | 43.35 | 43.35 | 41,012 |
| Oct 30, 2024 | 43.95 | 43.95 | 43.20 | 43.50 | 43.50 | 50,000 |
| Oct 29, 2024 | 43.75 | 43.75 | 43.30 | 43.55 | 43.55 | 38,000 |
| Oct 28, 2024 | 44.60 | 44.60 | 43.80 | 43.90 | 43.90 | 20,000 |
| Oct 25, 2024 | 44.80 | 44.80 | 43.90 | 44.10 | 44.10 | 11,002 |
| Oct 24, 2024 | 44.00 | 44.60 | 43.85 | 44.00 | 44.00 | 58,000 |
| Oct 23, 2024 | 43.80 | 45.50 | 43.80 | 44.50 | 44.50 | 153,306 |
| Oct 22, 2024 | 43.55 | 43.65 | 43.50 | 43.65 | 43.65 | 24,000 |
| Oct 21, 2024 | 43.60 | 43.95 | 43.45 | 43.55 | 43.55 | 44,000 |
| Oct 18, 2024 | 43.35 | 44.70 | 43.35 | 43.55 | 43.55 | 108,083 |
| Oct 17, 2024 | 44.00 | 44.15 | 43.70 | 43.90 | 43.90 | 40,000 |
| Oct 16, 2024 | 43.10 | 44.30 | 43.10 | 43.95 | 43.95 | 57,000 |
| Oct 15, 2024 | 44.50 | 44.70 | 43.75 | 43.75 | 43.75 | 139,414 |
| Oct 14, 2024 | 45.20 | 45.90 | 44.55 | 44.65 | 44.65 | 52,000 |
| Oct 11, 2024 | 46.05 | 46.05 | 45.10 | 45.10 | 45.10 | 32,130 |
| Oct 9, 2024 | 47.70 | 47.70 | 46.00 | 46.00 | 46.00 | 74,000 |
| Oct 8, 2024 | 49.20 | 49.35 | 47.70 | 47.70 | 47.70 | 108,058 |
| Oct 7, 2024 | 50.40 | 51.20 | 48.60 | 49.80 | 49.80 | 244,000 |
| Oct 4, 2024 | 47.10 | 50.40 | 46.00 | 50.40 | 50.40 | 483,100 |
| Oct 1, 2024 | 48.00 | 48.00 | 46.15 | 46.40 | 46.40 | 182,169 |
| Sep 30, 2024 | 43.80 | 47.65 | 43.80 | 47.15 | 47.15 | 321,000 |
| Sep 27, 2024 | 43.90 | 43.90 | 43.10 | 43.80 | 43.80 | 112,000 |
| Sep 26, 2024 | 43.00 | 43.50 | 42.85 | 43.30 | 43.30 | 48,000 |
| Sep 25, 2024 | 42.90 | 44.00 | 42.60 | 43.25 | 43.25 | 170,000 |
| Sep 24, 2024 | 42.90 | 43.25 | 42.55 | 42.65 | 42.65 | 89,020 |
| Sep 23, 2024 | 43.10 | 43.10 | 42.90 | 42.90 | 42.90 | 37,000 |
| Sep 20, 2024 | 43.75 | 43.80 | 42.65 | 43.00 | 43.00 | 134,000 |
| Sep 19, 2024 | 43.35 | 43.75 | 43.35 | 43.55 | 43.55 | 55,000 |
| Sep 18, 2024 | 43.80 | 44.00 | 43.50 | 43.75 | 43.75 | 74,000 |
| Sep 16, 2024 | 43.40 | 44.20 | 43.40 | 43.75 | 43.75 | 24,000 |
| Sep 13, 2024 | 43.60 | 44.15 | 43.30 | 43.75 | 43.75 | 100,050 |
| Sep 12, 2024 | 46.60 | 46.60 | 43.20 | 43.75 | 43.75 | 584,047 |
| Sep 11, 2024 | 41.55 | 42.40 | 41.55 | 42.40 | 42.40 | 68,000 |
| Sep 10, 2024 | 42.30 | 42.30 | 41.75 | 41.95 | 41.95 | 111,000 |
| Sep 9, 2024 | 42.00 | 42.60 | 41.30 | 42.30 | 42.30 | 120,000 |
| Sep 6, 2024 | 43.45 | 43.45 | 42.20 | 42.60 | 42.60 | 93,000 |
| Sep 5, 2024 | 43.80 | 43.95 | 42.80 | 43.05 | 43.05 | 66,000 |
| Sep 4, 2024 | 43.30 | 43.75 | 42.25 | 42.80 | 42.80 | 121,000 |
| Sep 3, 2024 | 45.20 | 45.85 | 45.10 | 45.55 | 45.55 | 64,000 |
| Sep 2, 2024 | 47.40 | 47.60 | 45.60 | 45.85 | 45.85 | 108,009 |
| Aug 30, 2024 | 47.75 | 47.90 | 47.10 | 47.60 | 47.60 | 44,000 |
| Aug 29, 2024 | 48.10 | 48.10 | 47.80 | 48.00 | 48.00 | 29,100 |
| Aug 28, 2024 | 47.30 | 48.80 | 47.20 | 48.50 | 48.50 | 156,020 |
| Aug 27, 2024 | 47.80 | 47.80 | 47.20 | 47.55 | 47.55 | 50,000 |
| Aug 26, 2024 | 48.00 | 48.40 | 47.25 | 47.55 | 47.55 | 78,003 |
| Aug 23, 2024 | 47.70 | 48.00 | 46.95 | 48.00 | 48.00 | 74,000 |
| Aug 22, 2024 | 47.95 | 48.00 | 47.35 | 47.50 | 47.50 | 64,000 |
| Aug 21, 2024 | 49.20 | 49.20 | 47.40 | 47.90 | 47.90 | 122,000 |
| Aug 20, 2024 | 49.30 | 49.30 | 47.25 | 48.00 | 48.00 | 231,448 |
| Aug 19, 2024 | 48.50 | 50.00 | 47.65 | 48.40 | 48.40 | 574,068 |
| Aug 16, 2024 | 44.85 | 47.50 | 44.15 | 46.80 | 46.80 | 291,455 |
| Aug 15, 2024 | 43.15 | 44.25 | 43.15 | 43.80 | 43.80 | 155,015 |
| Aug 14, 2024 | 42.30 | 43.70 | 42.30 | 43.05 | 43.05 | 150,000 |
| Aug 13, 2024 | 42.70 | 42.70 | 42.20 | 42.25 | 42.25 | 34,000 |
| Aug 12, 2024 | 43.20 | 43.75 | 42.80 | 43.00 | 43.00 | 157,000 |
| Aug 9, 2024 | 41.60 | 43.10 | 41.60 | 42.85 | 42.85 | 148,000 |
| Aug 8, 2024 | 41.25 | 42.05 | 41.15 | 41.60 | 41.60 | 39,081 |
| Aug 7, 2024 | 41.50 | 42.55 | 41.05 | 42.55 | 42.55 | 215,110 |
| Aug 6, 2024 | 44.85 | 45.80 | 40.40 | 41.20 | 41.20 | 587,010 |
| Aug 5, 2024 | 49.00 | 49.00 | 44.45 | 44.85 | 44.85 | 398,000 |
| Aug 2, 2024 | 48.90 | 49.95 | 48.90 | 49.25 | 49.25 | 62,000 |
| Aug 1, 2024 | 48.80 | 50.40 | 48.70 | 50.40 | 50.40 | 128,000 |
| Jul 31, 2024 | 49.00 | 49.00 | 48.50 | 48.80 | 48.80 | 58,000 |
| Jul 30, 2024 | 48.10 | 48.85 | 48.10 | 48.60 | 48.60 | 41,010 |
| Jul 29, 2024 | 48.35 | 49.80 | 47.90 | 48.50 | 48.50 | 103,000 |
| Jul 26, 2024 | 49.70 | 49.70 | 47.80 | 48.25 | 48.25 | 200,010 |
| Jul 23, 2024 | 50.30 | 50.30 | 49.70 | 49.70 | 49.70 | 41,075 |
| Jul 22, 2024 | 50.30 | 50.80 | 49.70 | 49.95 | 49.95 | 91,018 |
| Jul 19, 2024 | 51.00 | 51.00 | 49.70 | 50.80 | 50.80 | 233,000 |
| Jul 18, 2024 | 51.20 | 51.30 | 50.30 | 51.00 | 51.00 | 55,000 |
| Jul 17, 2024 | 51.00 | 51.40 | 50.90 | 51.20 | 51.20 | 54,000 |
| Jul 16, 2024 | 50.80 | 51.50 | 49.85 | 51.30 | 51.30 | 131,131 |
| Jul 15, 2024 | 51.70 | 51.70 | 50.90 | 51.00 | 51.00 | 93,000 |
| Jul 12, 2024 | 51.40 | 53.00 | 51.40 | 51.60 | 51.60 | 83,000 |
| Jul 11, 2024 | 51.50 | 51.60 | 51.00 | 51.40 | 51.40 | 163,000 |
| Jul 10, 2024 | 0.66 Dividend | |||||
| Jul 10, 2024 | 51.30 | 52.20 | 51.30 | 52.20 | 52.20 | 25,065 |
| Jul 9, 2024 | 51.60 | 52.00 | 51.00 | 52.00 | 51.34 | 208,002 |
| Jul 8, 2024 | 52.40 | 52.70 | 51.90 | 52.00 | 51.34 | 74,030 |
| Jul 5, 2024 | 52.70 | 53.10 | 52.50 | 52.80 | 52.13 | 66,000 |
| Jul 4, 2024 | 51.60 | 52.50 | 51.40 | 52.40 | 51.73 | 180,141 |
| Jul 3, 2024 | 52.00 | 52.20 | 51.40 | 51.50 | 50.85 | 70,000 |
| Jul 2, 2024 | 52.60 | 52.60 | 51.60 | 52.20 | 51.54 | 49,000 |
| Jul 1, 2024 | 51.90 | 52.20 | 51.90 | 52.20 | 51.54 | 14,000 |
| Jun 28, 2024 | 52.00 | 52.60 | 51.80 | 51.90 | 51.24 | 143,000 |
| Jun 27, 2024 | 51.60 | 52.00 | 51.20 | 52.00 | 51.34 | 186,000 |
| Jun 26, 2024 | 51.90 | 52.40 | 51.90 | 52.10 | 51.44 | 46,000 |
| Jun 25, 2024 | 53.00 | 53.00 | 51.50 | 51.90 | 51.24 | 121,327 |
| Jun 24, 2024 | 53.30 | 53.30 | 52.00 | 52.50 | 51.83 | 116,088 |
| Jun 21, 2024 | 53.40 | 53.40 | 52.40 | 53.40 | 52.72 | 127,000 |
| Jun 20, 2024 | 53.90 | 54.30 | 53.00 | 53.30 | 52.62 | 328,000 |
| Jun 19, 2024 | 53.90 | 54.50 | 53.50 | 53.90 | 53.22 | 110,000 |
| Jun 18, 2024 | 54.00 | 54.00 | 53.60 | 54.00 | 53.31 | 89,000 |
| Jun 17, 2024 | 54.50 | 54.90 | 54.00 | 54.00 | 53.31 | 70,065 |
| Jun 14, 2024 | 54.50 | 54.70 | 53.70 | 54.30 | 53.61 | 137,000 |
| Jun 13, 2024 | 54.50 | 54.60 | 54.00 | 54.50 | 53.81 | 86,049 |
| Jun 12, 2024 | 55.40 | 56.00 | 54.20 | 54.40 | 53.71 | 210,028 |
| Jun 11, 2024 | 56.50 | 56.90 | 55.30 | 55.40 | 54.70 | 111,000 |
| Jun 7, 2024 | 56.10 | 57.40 | 56.10 | 56.90 | 56.18 | 76,000 |
| Jun 6, 2024 | 56.70 | 56.70 | 56.20 | 56.20 | 55.49 | 43,000 |
| Jun 5, 2024 | 56.90 | 57.10 | 56.30 | 56.50 | 55.78 | 131,000 |
| Jun 4, 2024 | 57.00 | 57.00 | 56.80 | 56.90 | 56.18 | 27,000 |
| Jun 3, 2024 | 57.30 | 57.80 | 56.90 | 56.90 | 56.18 | 63,000 |
| May 31, 2024 | 57.20 | 57.80 | 57.20 | 57.30 | 56.57 | 47,000 |
| May 30, 2024 | 57.60 | 57.70 | 57.20 | 57.20 | 56.47 | 20,000 |
| May 29, 2024 | 57.40 | 57.40 | 57.20 | 57.20 | 56.47 | 7,000 |
| May 28, 2024 | 57.00 | 57.60 | 56.90 | 57.50 | 56.77 | 29,261 |
| May 27, 2024 | 57.20 | 57.50 | 56.90 | 57.10 | 56.38 | 70,000 |
| May 24, 2024 | 57.60 | 57.70 | 57.10 | 57.10 | 56.38 | 67,000 |
| May 23, 2024 | 58.40 | 58.40 | 57.90 | 57.90 | 57.17 | 53,003 |
| May 22, 2024 | 58.80 | 59.00 | 58.40 | 58.60 | 57.86 | 93,000 |
| May 21, 2024 | 59.50 | 59.50 | 58.80 | 58.80 | 58.05 | 58,015 |
| May 20, 2024 | 60.00 | 60.00 | 59.50 | 59.70 | 58.94 | 24,020 |
| May 17, 2024 | 59.40 | 59.90 | 59.40 | 59.50 | 58.74 | 56,000 |
| May 16, 2024 | 59.20 | 59.80 | 59.00 | 59.40 | 58.65 | 157,000 |
| May 15, 2024 | 59.40 | 59.40 | 59.20 | 59.30 | 58.55 | 34,000 |
| May 14, 2024 | 59.10 | 59.30 | 58.70 | 59.10 | 58.35 | 49,000 |
| May 13, 2024 | 59.90 | 59.90 | 59.00 | 59.00 | 58.25 | 75,000 |
Related Tickers
2115.TW Luhai Holding Corp.
28.85
0.00%
1338.TW Hiroca Holdings Ltd.
24.40
0.00%
2241.TW Amulaire Thermal Technology, Inc.
25.60
-0.58%
4581.TW World Known MFG (Cayman) Limited
54.30
+2.84%
1339.TW Y.C.C. Parts Mfg. Co., Ltd.
52.70
+1.15%
1525.TW Kian Shen Corporation
62.40
-0.64%
2243.TW HORNG SHIUE HOLDING Co., Ltd.
13.15
0.00%
2248.TW Shining Victory Motor Electronic Co., Ltd.
51.90
+0.19%
1533.TW Mobiletron Electronics Co.,Ltd.
30.80
+0.16%
4551.TW Global PMX Co., Ltd.
96.30
+1.48%