Taiwan - Delayed Quote TWD
Sunonwealth Electric Machine Industry Co., Ltd. (2421.TW)
94.00
+4.30
+(4.79%)
At close: May 9 at 1:30:20 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 | 91.50 | 94.80 | 91.20 | 94.00 | 94.00 | 5,405,843 |
| May 8, 2025 | 92.00 | 94.80 | 89.40 | 89.70 | 89.70 | 5,444,769 |
| May 7, 2025 | 88.40 | 88.80 | 87.30 | 88.80 | 88.80 | 1,049,102 |
| May 6, 2025 | 86.10 | 88.30 | 86.10 | 88.00 | 88.00 | 929,226 |
| May 5, 2025 | 90.30 | 90.50 | 84.70 | 86.40 | 86.40 | 2,151,685 |
| May 2, 2025 | 87.00 | 90.20 | 87.00 | 90.10 | 90.10 | 3,423,139 |
| Apr 30, 2025 | 86.80 | 87.30 | 86.00 | 86.10 | 86.10 | 1,167,241 |
| Apr 29, 2025 | 86.70 | 87.00 | 85.80 | 87.00 | 87.00 | 1,461,495 |
| Apr 28, 2025 | 86.80 | 87.60 | 85.50 | 86.50 | 86.50 | 2,248,150 |
| Apr 25, 2025 | 86.00 | 88.70 | 85.20 | 86.10 | 86.10 | 4,760,260 |
| Apr 24, 2025 | 85.00 | 85.00 | 82.00 | 83.20 | 83.20 | 2,520,432 |
| Apr 23, 2025 | 82.00 | 85.20 | 81.70 | 84.80 | 84.80 | 2,884,253 |
| Apr 22, 2025 | 78.50 | 80.80 | 78.50 | 79.80 | 79.80 | 1,453,633 |
| Apr 21, 2025 | 82.50 | 82.50 | 79.80 | 79.90 | 79.90 | 1,573,330 |
| Apr 18, 2025 | 82.20 | 82.40 | 81.30 | 82.40 | 82.40 | 1,087,144 |
| Apr 17, 2025 | 80.00 | 82.30 | 79.70 | 81.50 | 81.50 | 1,525,020 |
| Apr 16, 2025 | 82.90 | 83.70 | 81.10 | 81.10 | 81.10 | 1,939,011 |
| Apr 15, 2025 | 81.80 | 84.20 | 81.50 | 83.40 | 83.40 | 2,084,380 |
| Apr 14, 2025 | 82.30 | 83.60 | 79.80 | 80.90 | 80.90 | 4,030,444 |
| Apr 11, 2025 | 71.50 | 78.50 | 69.00 | 78.20 | 78.20 | 4,543,164 |
| Apr 10, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1,031,005 |
| Apr 9, 2025 | 68.90 | 71.30 | 66.50 | 66.50 | 66.50 | 4,940,637 |
| Apr 8, 2025 | 73.80 | 74.60 | 73.80 | 73.80 | 73.80 | 2,950,806 |
| Apr 7, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 178,305 |
| Apr 2, 2025 | 90.50 | 91.50 | 89.50 | 90.90 | 90.90 | 1,789,753 |
| Apr 1, 2025 | 88.20 | 90.40 | 88.20 | 89.70 | 89.70 | 2,509,242 |
| Mar 31, 2025 | 90.30 | 91.80 | 87.00 | 87.70 | 87.70 | 4,898,842 |
| Mar 28, 2025 | 96.90 | 96.90 | 93.50 | 93.80 | 93.80 | 3,128,340 |
| Mar 27, 2025 | 99.90 | 101.00 | 96.90 | 97.10 | 97.10 | 5,601,221 |
| Mar 26, 2025 | 104.00 | 104.50 | 102.00 | 102.00 | 102.00 | 1,885,403 |
| Mar 25, 2025 | 107.00 | 107.00 | 102.50 | 103.50 | 103.50 | 1,944,819 |
| Mar 24, 2025 | 108.50 | 109.50 | 104.50 | 104.50 | 104.50 | 3,025,736 |
| Mar 21, 2025 | 107.50 | 108.50 | 106.50 | 107.00 | 107.00 | 3,330,819 |
| Mar 20, 2025 | 104.00 | 108.00 | 103.50 | 107.00 | 107.00 | 5,553,314 |
| Mar 19, 2025 | 109.00 | 109.50 | 101.50 | 102.00 | 102.00 | 5,866,704 |
| Mar 18, 2025 | 106.50 | 108.00 | 105.50 | 108.00 | 108.00 | 3,414,594 |
| Mar 17, 2025 | 108.50 | 108.50 | 105.50 | 106.50 | 106.50 | 3,548,396 |
| Mar 14, 2025 | 107.00 | 109.50 | 104.00 | 108.00 | 108.00 | 8,236,983 |
| Mar 13, 2025 | 110.00 | 110.00 | 104.50 | 105.00 | 105.00 | 9,029,016 |
| Mar 12, 2025 | 107.00 | 110.50 | 105.00 | 109.50 | 109.50 | 12,877,873 |
| Mar 11, 2025 | 101.00 | 106.50 | 100.00 | 106.50 | 106.50 | 8,393,718 |
| Mar 10, 2025 | 100.50 | 107.50 | 100.50 | 105.50 | 105.50 | 16,572,077 |
| Mar 7, 2025 | 95.90 | 103.00 | 95.90 | 100.00 | 100.00 | 13,149,483 |
| Mar 6, 2025 | 96.00 | 96.30 | 94.90 | 95.10 | 95.10 | 706,442 |
| Mar 5, 2025 | 93.80 | 95.80 | 93.80 | 95.60 | 95.60 | 707,228 |
| Mar 4, 2025 | 92.00 | 93.80 | 90.10 | 93.80 | 93.80 | 1,341,521 |
| Mar 3, 2025 | 93.50 | 93.50 | 92.10 | 93.10 | 93.10 | 1,134,605 |
| Feb 27, 2025 | 96.00 | 96.40 | 94.00 | 94.00 | 94.00 | 949,714 |
| Feb 26, 2025 | 95.60 | 96.50 | 95.40 | 95.50 | 95.50 | 607,251 |
| Feb 25, 2025 | 96.80 | 96.80 | 95.20 | 95.20 | 95.20 | 797,430 |
| Feb 24, 2025 | 98.00 | 98.00 | 97.10 | 97.20 | 97.20 | 918,100 |
| Feb 21, 2025 | 96.80 | 99.00 | 96.20 | 98.60 | 98.60 | 1,628,545 |
| Feb 20, 2025 | 97.00 | 97.30 | 96.50 | 96.60 | 96.60 | 565,157 |
| Feb 19, 2025 | 97.20 | 97.70 | 96.50 | 96.60 | 96.60 | 820,102 |
| Feb 18, 2025 | 96.30 | 97.30 | 96.30 | 96.50 | 96.50 | 960,100 |
| Feb 17, 2025 | 95.60 | 96.50 | 95.50 | 95.90 | 95.90 | 792,110 |
| Feb 14, 2025 | 94.40 | 95.30 | 93.60 | 94.90 | 94.90 | 1,067,115 |
| Feb 13, 2025 | 93.50 | 94.30 | 93.20 | 93.80 | 93.80 | 1,127,470 |
| Feb 12, 2025 | 93.50 | 95.30 | 93.00 | 93.00 | 93.00 | 1,483,605 |
| Feb 11, 2025 | 94.10 | 94.90 | 93.20 | 93.20 | 93.20 | 981,068 |
| Feb 10, 2025 | 94.00 | 94.00 | 93.20 | 93.60 | 93.60 | 469,603 |
| Feb 7, 2025 | 93.90 | 94.60 | 92.90 | 94.20 | 94.20 | 868,722 |
| Feb 6, 2025 | 93.20 | 93.80 | 92.50 | 93.50 | 93.50 | 1,062,709 |
| Feb 5, 2025 | 93.30 | 94.40 | 92.90 | 93.00 | 93.00 | 920,110 |
| Feb 4, 2025 | 93.00 | 93.50 | 91.70 | 92.10 | 92.10 | 1,126,667 |
| Feb 3, 2025 | 95.00 | 96.10 | 91.30 | 92.40 | 92.40 | 2,328,623 |
| Jan 22, 2025 | 98.60 | 98.60 | 96.80 | 97.60 | 97.60 | 1,227,250 |
| Jan 21, 2025 | 97.80 | 99.10 | 97.40 | 97.50 | 97.50 | 970,100 |
| Jan 20, 2025 | 97.50 | 98.20 | 97.10 | 97.40 | 97.40 | 741,382 |
| Jan 17, 2025 | 97.30 | 98.00 | 96.10 | 96.70 | 96.70 | 628,151 |
| Jan 16, 2025 | 95.70 | 97.60 | 95.70 | 97.20 | 97.20 | 1,777,173 |
| Jan 15, 2025 | 95.60 | 96.10 | 94.00 | 94.00 | 94.00 | 783,346 |
| Jan 14, 2025 | 95.00 | 95.90 | 94.80 | 95.60 | 95.60 | 1,024,356 |
| Jan 13, 2025 | 95.00 | 95.10 | 92.30 | 95.00 | 95.00 | 2,503,214 |
| Jan 10, 2025 | 97.70 | 97.80 | 95.10 | 95.50 | 95.50 | 2,288,882 |
| Jan 9, 2025 | 99.50 | 100.50 | 97.70 | 97.70 | 97.70 | 2,280,500 |
| Jan 8, 2025 | 98.30 | 99.90 | 97.50 | 99.20 | 99.20 | 2,168,158 |
| Jan 7, 2025 | 97.20 | 98.40 | 96.60 | 97.60 | 97.60 | 1,371,836 |
| Jan 6, 2025 | 94.90 | 96.60 | 94.90 | 95.90 | 95.90 | 1,088,108 |
| Jan 3, 2025 | 95.70 | 96.40 | 94.40 | 94.40 | 94.40 | 1,110,897 |
| Jan 2, 2025 | 97.70 | 98.20 | 95.40 | 95.50 | 95.50 | 1,456,389 |
| Dec 31, 2024 | 96.30 | 97.90 | 95.70 | 97.60 | 97.60 | 976,459 |
| Dec 30, 2024 | 97.60 | 97.80 | 96.10 | 96.60 | 96.60 | 1,218,037 |
| Dec 27, 2024 | 98.60 | 98.60 | 97.20 | 97.80 | 97.80 | 1,191,310 |
| Dec 26, 2024 | 99.50 | 99.80 | 98.10 | 98.10 | 98.10 | 1,197,326 |
| Dec 25, 2024 | 98.60 | 99.40 | 97.70 | 99.00 | 99.00 | 1,518,432 |
| Dec 24, 2024 | 98.10 | 99.60 | 97.20 | 97.80 | 97.80 | 1,608,210 |
| Dec 23, 2024 | 97.40 | 99.00 | 96.50 | 96.70 | 96.70 | 2,441,702 |
| Dec 20, 2024 | 98.00 | 98.70 | 96.60 | 96.70 | 96.70 | 1,953,473 |
| Dec 19, 2024 | 97.70 | 98.70 | 97.30 | 98.30 | 98.30 | 1,220,423 |
| Dec 18, 2024 | 99.10 | 99.90 | 97.20 | 99.70 | 99.70 | 1,234,703 |
| Dec 17, 2024 | 97.40 | 101.00 | 97.00 | 98.70 | 98.70 | 2,294,216 |
| Dec 16, 2024 | 103.00 | 104.00 | 96.60 | 97.20 | 97.20 | 3,786,246 |
| Dec 13, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,335,283 |
| Dec 12, 2024 | 104.50 | 105.00 | 102.00 | 102.00 | 102.00 | 2,269,381 |
| Dec 11, 2024 | 99.70 | 103.50 | 99.70 | 103.00 | 103.00 | 1,562,543 |
| Dec 10, 2024 | 103.50 | 104.50 | 100.00 | 101.00 | 101.00 | 1,957,325 |
| Dec 9, 2024 | 104.00 | 105.00 | 103.00 | 103.50 | 103.50 | 1,879,270 |
| Dec 6, 2024 | 105.00 | 105.00 | 102.50 | 103.50 | 103.50 | 1,747,887 |
| Dec 5, 2024 | 105.50 | 106.00 | 103.00 | 103.00 | 103.00 | 2,929,170 |
| Dec 4, 2024 | 102.50 | 105.00 | 101.50 | 105.00 | 105.00 | 3,575,898 |
| Dec 3, 2024 | 101.50 | 104.50 | 101.00 | 102.00 | 102.00 | 3,627,073 |
| Dec 2, 2024 | 101.00 | 101.50 | 99.90 | 99.90 | 99.90 | 1,684,177 |
| Nov 29, 2024 | 99.60 | 100.50 | 98.00 | 99.80 | 99.80 | 1,695,031 |
| Nov 28, 2024 | 99.50 | 100.50 | 96.10 | 100.00 | 100.00 | 3,432,588 |
| Nov 27, 2024 | 102.50 | 103.50 | 99.50 | 99.50 | 99.50 | 1,749,258 |
| Nov 26, 2024 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | 2,456,815 |
| Nov 25, 2024 | 104.00 | 105.50 | 103.00 | 104.50 | 104.50 | 5,843,091 |
| Nov 22, 2024 | 99.90 | 106.00 | 99.80 | 105.00 | 105.00 | 10,929,081 |
| Nov 21, 2024 | 99.40 | 101.00 | 98.70 | 98.70 | 98.70 | 2,562,020 |
| Nov 20, 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 2,993,039 |
| Nov 19, 2024 | 98.40 | 100.50 | 98.20 | 99.00 | 99.00 | 2,757,021 |
| Nov 18, 2024 | 101.00 | 101.50 | 96.80 | 97.00 | 97.00 | 4,628,315 |
| Nov 15, 2024 | 103.00 | 104.50 | 101.00 | 102.00 | 102.00 | 6,700,433 |
| Nov 14, 2024 | 99.40 | 106.00 | 99.30 | 102.00 | 102.00 | 12,273,403 |
| Nov 13, 2024 | 98.10 | 100.50 | 96.80 | 98.40 | 98.40 | 2,212,585 |
| Nov 12, 2024 | 101.00 | 102.00 | 97.60 | 98.00 | 98.00 | 4,306,885 |
| Nov 11, 2024 | 99.50 | 101.00 | 98.80 | 101.00 | 101.00 | 1,859,057 |
| Nov 8, 2024 | 102.50 | 103.00 | 98.60 | 99.40 | 99.40 | 4,576,306 |
| Nov 7, 2024 | 101.50 | 104.00 | 101.50 | 102.50 | 102.50 | 3,445,595 |
| Nov 6, 2024 | 98.10 | 103.00 | 98.10 | 102.50 | 102.50 | 5,186,985 |
| Nov 5, 2024 | 97.10 | 98.60 | 96.80 | 97.90 | 97.90 | 1,700,500 |
| Nov 4, 2024 | 98.40 | 98.40 | 96.60 | 97.10 | 97.10 | 1,691,100 |
| Nov 1, 2024 | 93.00 | 98.40 | 92.80 | 98.40 | 98.40 | 2,345,298 |
| Oct 30, 2024 | 99.50 | 100.50 | 96.50 | 96.50 | 96.50 | 4,701,425 |
| Oct 29, 2024 | 102.00 | 102.00 | 98.00 | 98.90 | 98.90 | 4,690,771 |
| Oct 28, 2024 | 105.50 | 106.50 | 101.00 | 101.50 | 101.50 | 4,982,430 |
| Oct 25, 2024 | 103.50 | 106.00 | 102.50 | 103.50 | 103.50 | 3,123,792 |
| Oct 24, 2024 | 107.50 | 107.50 | 102.50 | 102.50 | 102.50 | 6,434,545 |
| Oct 23, 2024 | 105.50 | 108.50 | 104.00 | 107.00 | 107.00 | 5,637,946 |
| Oct 22, 2024 | 106.50 | 107.00 | 104.00 | 105.50 | 105.50 | 6,668,438 |
| Oct 21, 2024 | 110.00 | 112.00 | 106.00 | 106.50 | 106.50 | 12,281,996 |
| Oct 18, 2024 | 111.00 | 114.00 | 108.00 | 108.50 | 108.50 | 20,575,165 |
| Oct 17, 2024 | 111.00 | 112.50 | 107.00 | 108.50 | 108.50 | 21,911,789 |
| Oct 16, 2024 | 99.70 | 109.00 | 99.50 | 108.50 | 108.50 | 28,611,940 |
| Oct 15, 2024 | 99.10 | 101.00 | 98.50 | 99.30 | 99.30 | 5,340,562 |
| Oct 14, 2024 | 104.50 | 104.50 | 98.00 | 98.10 | 98.10 | 16,011,622 |
| Oct 11, 2024 | 93.80 | 102.00 | 93.40 | 102.00 | 102.00 | 9,487,163 |
| Oct 9, 2024 | 95.00 | 95.80 | 92.80 | 92.80 | 92.80 | 1,326,489 |
| Oct 8, 2024 | 94.60 | 94.70 | 93.10 | 94.60 | 94.60 | 1,041,382 |
| Oct 7, 2024 | 94.50 | 95.10 | 94.00 | 94.70 | 94.70 | 812,191 |
| Oct 4, 2024 | 93.90 | 95.00 | 93.50 | 93.50 | 93.50 | 1,071,021 |
| Oct 1, 2024 | 93.20 | 94.20 | 92.70 | 93.60 | 93.60 | 1,219,030 |
| Sep 30, 2024 | 96.40 | 96.40 | 92.40 | 92.40 | 92.40 | 1,491,712 |
| Sep 27, 2024 | 96.30 | 96.50 | 95.20 | 96.00 | 96.00 | 1,383,900 |
| Sep 26, 2024 | 96.90 | 97.00 | 95.00 | 95.00 | 95.00 | 1,371,148 |
| Sep 25, 2024 | 95.90 | 96.90 | 95.50 | 96.00 | 96.00 | 1,467,306 |
| Sep 24, 2024 | 96.50 | 96.50 | 94.60 | 94.70 | 94.70 | 627,353 |
| Sep 23, 2024 | 96.00 | 96.60 | 95.30 | 95.90 | 95.90 | 1,054,219 |
| Sep 20, 2024 | 97.10 | 97.10 | 95.30 | 95.40 | 95.40 | 2,179,789 |
| Sep 19, 2024 | 93.00 | 95.30 | 92.70 | 95.30 | 95.30 | 1,665,010 |
| Sep 18, 2024 | 94.20 | 95.00 | 92.10 | 92.50 | 92.50 | 1,783,888 |
| Sep 16, 2024 | 92.00 | 94.30 | 91.00 | 94.10 | 94.10 | 2,034,072 |
| Sep 13, 2024 | 90.60 | 90.60 | 89.40 | 90.40 | 90.40 | 701,111 |
| Sep 12, 2024 | 89.00 | 90.10 | 88.80 | 89.60 | 89.60 | 1,055,368 |
| Sep 11, 2024 | 87.10 | 88.00 | 86.60 | 87.50 | 87.50 | 644,882 |
| Sep 10, 2024 | 89.60 | 90.20 | 86.40 | 86.60 | 86.60 | 1,677,215 |
| Sep 9, 2024 | 87.60 | 89.10 | 87.20 | 88.70 | 88.70 | 2,063,309 |
| Sep 6, 2024 | 89.70 | 90.50 | 89.10 | 90.50 | 90.50 | 996,076 |
| Sep 5, 2024 | 88.80 | 91.70 | 88.80 | 89.50 | 89.50 | 1,815,903 |
| Sep 4, 2024 | 89.00 | 89.40 | 85.50 | 88.30 | 88.30 | 3,126,412 |
| Sep 3, 2024 | 94.70 | 95.10 | 93.20 | 93.20 | 93.20 | 1,565,195 |
| Sep 2, 2024 | 96.90 | 97.00 | 94.60 | 94.60 | 94.60 | 1,364,313 |
| Aug 30, 2024 | 95.60 | 96.20 | 95.20 | 96.20 | 96.20 | 1,548,177 |
| Aug 29, 2024 | 94.60 | 95.40 | 94.10 | 95.40 | 95.40 | 1,646,914 |
| Aug 28, 2024 | 97.60 | 98.00 | 95.30 | 95.80 | 95.80 | 2,695,683 |
| Aug 27, 2024 | 96.10 | 97.00 | 95.10 | 97.00 | 97.00 | 1,646,966 |
| Aug 26, 2024 | 95.30 | 97.20 | 94.60 | 95.60 | 95.60 | 3,149,519 |
| Aug 23, 2024 | 94.50 | 94.60 | 92.50 | 94.10 | 94.10 | 2,676,316 |
| Aug 22, 2024 | 94.50 | 95.80 | 94.40 | 95.20 | 95.20 | 3,778,717 |
| Aug 21, 2024 | 96.90 | 96.90 | 93.60 | 94.30 | 94.30 | 4,354,946 |
| Aug 20, 2024 | 94.70 | 97.50 | 94.40 | 96.00 | 96.00 | 3,455,404 |
| Aug 19, 2024 | 93.50 | 94.70 | 92.70 | 94.10 | 94.10 | 3,006,170 |
| Aug 16, 2024 | 93.30 | 93.50 | 92.50 | 93.10 | 93.10 | 2,446,334 |
| Aug 15, 2024 | 92.60 | 92.60 | 90.50 | 91.80 | 91.80 | 3,868,864 |
| Aug 14, 2024 | 94.00 | 94.30 | 92.20 | 92.60 | 92.60 | 2,677,092 |
| Aug 13, 2024 | 93.00 | 93.70 | 92.00 | 93.00 | 93.00 | 2,724,500 |
| Aug 12, 2024 | 92.30 | 92.50 | 91.20 | 92.20 | 92.20 | 4,589,544 |
| Aug 9, 2024 | 97.20 | 97.90 | 92.20 | 92.20 | 92.20 | 7,213,515 |
| Aug 8, 2024 | 90.30 | 94.40 | 90.30 | 94.40 | 94.40 | 3,608,028 |
| Aug 7, 2024 | 89.60 | 92.30 | 88.50 | 92.10 | 92.10 | 4,605,094 |
| Aug 6, 2024 | 89.00 | 92.30 | 82.70 | 87.80 | 87.80 | 3,983,295 |
| Aug 5, 2024 | 92.10 | 92.70 | 87.30 | 87.30 | 87.30 | 3,478,656 |
| Aug 2, 2024 | 97.80 | 99.10 | 95.60 | 97.00 | 97.00 | 3,052,358 |
| Aug 1, 2024 | 96.30 | 101.00 | 96.30 | 100.00 | 100.00 | 4,309,737 |
| Jul 31, 2024 | 95.00 | 95.80 | 93.80 | 95.10 | 95.10 | 1,890,601 |
| Jul 30, 2024 | 92.70 | 96.00 | 91.10 | 96.00 | 96.00 | 2,521,852 |
| Jul 29, 2024 | 98.50 | 98.50 | 92.70 | 92.70 | 92.70 | 4,412,960 |
| Jul 26, 2024 | 98.80 | 98.80 | 95.50 | 97.20 | 97.20 | 3,617,002 |
| Jul 23, 2024 | 98.90 | 101.50 | 98.60 | 101.50 | 101.50 | 3,993,792 |
| Jul 22, 2024 | 103.00 | 103.00 | 97.00 | 97.30 | 97.30 | 5,518,809 |
| Jul 19, 2024 | 102.50 | 104.50 | 102.00 | 103.00 | 103.00 | 3,004,911 |
| Jul 18, 2024 | 104.50 | 105.00 | 102.00 | 103.00 | 103.00 | 3,257,727 |
| Jul 17, 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 2,327,476 |
| Jul 16, 2024 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 2,777,111 |
| Jul 15, 2024 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | 2,087,387 |
| Jul 12, 2024 | 105.00 | 105.00 | 103.00 | 104.50 | 104.50 | 2,744,867 |
| Jul 11, 2024 | 106.50 | 106.50 | 104.50 | 106.00 | 106.00 | 2,873,549 |
| Jul 10, 2024 | 107.50 | 107.50 | 105.50 | 106.00 | 106.00 | 2,529,108 |
| Jul 9, 2024 | 108.50 | 108.50 | 104.50 | 108.00 | 108.00 | 4,663,660 |
| Jul 8, 2024 | 111.00 | 111.00 | 107.00 | 108.50 | 108.50 | 4,779,671 |
| Jul 5, 2024 | 109.00 | 112.00 | 108.50 | 111.50 | 111.50 | 4,079,822 |
| Jul 4, 2024 | 110.50 | 110.50 | 107.50 | 109.00 | 109.00 | 4,546,828 |
| Jul 3, 2024 | 3.5 Dividend | |||||
| Jul 3, 2024 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 2,973,498 |
| Jul 2, 2024 | 112.00 | 113.00 | 111.00 | 111.50 | 108.00 | 3,250,903 |
| Jul 1, 2024 | 115.00 | 115.00 | 112.00 | 112.50 | 108.97 | 3,184,862 |
| Jun 28, 2024 | 114.50 | 115.50 | 113.50 | 115.00 | 111.39 | 2,619,012 |
| Jun 27, 2024 | 113.50 | 114.50 | 112.50 | 114.50 | 110.91 | 2,057,244 |
| Jun 26, 2024 | 114.50 | 115.00 | 112.50 | 114.00 | 110.42 | 2,193,600 |
| Jun 25, 2024 | 114.00 | 114.50 | 110.50 | 114.50 | 110.91 | 2,400,780 |
| Jun 24, 2024 | 115.50 | 115.50 | 112.50 | 114.50 | 110.91 | 3,004,366 |
| Jun 21, 2024 | 113.00 | 114.50 | 111.50 | 114.50 | 110.91 | 2,775,020 |
| Jun 20, 2024 | 111.50 | 113.00 | 111.00 | 113.00 | 109.45 | 2,938,345 |
| Jun 19, 2024 | 111.50 | 112.00 | 109.50 | 112.00 | 108.48 | 3,126,315 |
| Jun 18, 2024 | 110.00 | 111.00 | 108.50 | 111.00 | 107.52 | 2,295,567 |
| Jun 17, 2024 | 112.00 | 113.00 | 109.00 | 109.00 | 105.58 | 2,498,012 |
| Jun 14, 2024 | 112.50 | 113.00 | 110.00 | 112.00 | 108.48 | 2,192,630 |
| Jun 13, 2024 | 110.50 | 113.00 | 110.00 | 112.00 | 108.48 | 3,887,548 |
| Jun 12, 2024 | 108.50 | 109.50 | 107.50 | 109.50 | 106.06 | 2,633,815 |
| Jun 11, 2024 | 112.00 | 112.50 | 107.50 | 108.50 | 105.09 | 5,349,627 |
| Jun 7, 2024 | 115.50 | 115.50 | 111.00 | 111.00 | 107.52 | 5,533,058 |
| Jun 6, 2024 | 118.50 | 120.00 | 114.50 | 115.50 | 111.87 | 6,333,499 |
| Jun 5, 2024 | 117.50 | 118.50 | 115.00 | 117.00 | 113.33 | 4,624,960 |
| Jun 4, 2024 | 120.50 | 121.00 | 116.00 | 117.00 | 113.33 | 5,281,319 |
| Jun 3, 2024 | 120.50 | 122.00 | 118.00 | 120.00 | 116.23 | 8,124,369 |
| May 31, 2024 | 115.50 | 118.50 | 114.00 | 118.00 | 114.30 | 5,457,669 |
| May 30, 2024 | 116.00 | 117.00 | 114.00 | 115.00 | 111.39 | 3,111,751 |
| May 29, 2024 | 117.50 | 118.00 | 116.00 | 117.50 | 113.81 | 4,613,709 |
| May 28, 2024 | 118.50 | 121.00 | 116.00 | 116.50 | 112.84 | 8,901,290 |
| May 27, 2024 | 113.00 | 117.50 | 113.00 | 117.50 | 113.81 | 9,118,130 |
| May 24, 2024 | 112.50 | 112.50 | 110.50 | 112.00 | 108.48 | 4,060,309 |
| May 23, 2024 | 116.00 | 116.00 | 113.00 | 113.50 | 109.94 | 4,619,574 |
| May 22, 2024 | 115.50 | 116.50 | 114.50 | 115.50 | 111.87 | 4,452,279 |
| May 21, 2024 | 114.50 | 116.00 | 113.50 | 114.50 | 110.91 | 3,372,900 |
| May 20, 2024 | 113.50 | 115.00 | 112.00 | 114.00 | 110.42 | 2,571,279 |
| May 17, 2024 | 113.50 | 115.00 | 112.00 | 114.00 | 110.42 | 4,083,455 |
| May 16, 2024 | 113.50 | 114.50 | 111.50 | 113.00 | 109.45 | 3,082,813 |
| May 15, 2024 | 115.00 | 115.00 | 112.00 | 112.50 | 108.97 | 3,013,901 |
| May 14, 2024 | 112.50 | 114.50 | 112.00 | 114.00 | 110.42 | 2,508,793 |
| May 13, 2024 | 114.50 | 114.50 | 110.50 | 112.00 | 108.48 | 4,292,178 |
| May 10, 2024 | 119.00 | 119.50 | 113.00 | 114.50 | 110.91 | 8,848,353 |
| May 9, 2024 | 116.50 | 119.50 | 115.00 | 119.50 | 115.75 | 7,694,955 |
Related Tickers
6215.TW Aurotek Corporation
97.20
+7.40%
6438.TW Symtek Automation Asia Co., Ltd.
161.00
+0.31%
1513.TW Chung-Hsin Electric and Machinery Manufacturing Corp.
136.50
-1.44%
4510.TWO Kao Fong Machinery Co., Ltd
52.60
+4.16%
2464.TW Mirle Automation Corporation
60.20
+0.84%
2476.TW G-SHANK Enterprise Co., Ltd.
71.70
+1.41%
3167.TW Ta Liang Technology Co., Ltd.
74.60
-1.06%
3580.TWO UVAT Technology Co., Ltd.
70.90
-0.56%
4562.TW Ying Han Technology Co., Ltd.
51.90
+9.96%
6187.TWO All Ring Tech Co., Ltd.
265.50
+1.34%