Taiwan - Delayed Quote TWD
Mirle Automation Corporation (2464.TW)
60.20
+0.50
+(0.84%)
At close: May 9 at 1:30:12 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 | 60.60 | 61.30 | 58.60 | 60.20 | 60.20 | 2,410,056 |
| May 8, 2025 | 59.80 | 60.40 | 59.40 | 59.70 | 59.70 | 883,112 |
| May 7, 2025 | 59.90 | 60.50 | 58.70 | 59.10 | 59.10 | 1,208,082 |
| May 6, 2025 | 59.00 | 60.30 | 58.30 | 59.40 | 59.40 | 1,586,263 |
| May 5, 2025 | 62.70 | 62.70 | 57.00 | 59.60 | 59.60 | 4,714,430 |
| May 2, 2025 | 62.80 | 63.70 | 61.40 | 62.30 | 62.30 | 5,281,318 |
| Apr 30, 2025 | 61.40 | 66.80 | 60.90 | 61.50 | 61.50 | 12,060,483 |
| Apr 29, 2025 | 58.60 | 62.00 | 57.60 | 61.00 | 61.00 | 5,755,639 |
| Apr 28, 2025 | 60.60 | 61.10 | 57.80 | 58.10 | 58.10 | 5,515,314 |
| Apr 25, 2025 | 57.40 | 60.00 | 56.30 | 58.70 | 58.70 | 3,192,893 |
| Apr 24, 2025 | 56.60 | 57.60 | 55.40 | 55.70 | 55.70 | 1,623,056 |
| Apr 23, 2025 | 55.40 | 56.20 | 54.70 | 55.50 | 55.50 | 1,524,801 |
| Apr 22, 2025 | 52.20 | 54.50 | 52.20 | 53.00 | 53.00 | 1,563,177 |
| Apr 21, 2025 | 55.80 | 56.00 | 52.70 | 53.30 | 53.30 | 1,565,717 |
| Apr 18, 2025 | 56.50 | 56.60 | 55.40 | 55.50 | 55.50 | 1,211,868 |
| Apr 17, 2025 | 55.60 | 56.50 | 54.70 | 56.00 | 56.00 | 1,279,079 |
| Apr 16, 2025 | 58.20 | 58.20 | 56.10 | 56.20 | 56.20 | 1,640,432 |
| Apr 15, 2025 | 55.00 | 58.50 | 54.70 | 58.10 | 58.10 | 2,334,039 |
| Apr 14, 2025 | 55.30 | 57.00 | 53.70 | 54.40 | 54.40 | 2,307,805 |
| Apr 11, 2025 | 48.40 | 53.50 | 47.00 | 53.40 | 53.40 | 3,834,047 |
| Apr 10, 2025 | 51.80 | 52.10 | 50.40 | 52.10 | 52.10 | 2,635,917 |
| Apr 9, 2025 | 47.45 | 48.80 | 47.45 | 47.45 | 47.45 | 2,191,898 |
| Apr 8, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 878,343 |
| Apr 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 302,361 |
| Apr 2, 2025 | 64.70 | 65.30 | 63.80 | 65.00 | 65.00 | 1,127,324 |
| Apr 1, 2025 | 63.90 | 64.90 | 62.90 | 64.60 | 64.60 | 2,235,616 |
| Mar 31, 2025 | 64.60 | 65.80 | 61.70 | 62.30 | 62.30 | 4,787,351 |
| Mar 28, 2025 | 70.10 | 70.50 | 67.20 | 68.00 | 68.00 | 3,560,999 |
| Mar 27, 2025 | 71.00 | 71.30 | 70.40 | 70.50 | 70.50 | 1,138,336 |
| Mar 26, 2025 | 72.70 | 72.70 | 71.20 | 71.60 | 71.60 | 1,431,456 |
| Mar 25, 2025 | 73.50 | 73.90 | 71.50 | 71.90 | 71.90 | 2,159,703 |
| Mar 24, 2025 | 75.20 | 76.70 | 72.40 | 72.40 | 72.40 | 5,462,453 |
| Mar 21, 2025 | 76.40 | 76.40 | 73.10 | 73.10 | 73.10 | 2,488,863 |
| Mar 20, 2025 | 76.60 | 77.10 | 75.10 | 75.10 | 75.10 | 2,020,803 |
| Mar 19, 2025 | 78.60 | 78.60 | 75.00 | 75.80 | 75.80 | 3,023,341 |
| Mar 18, 2025 | 78.70 | 79.60 | 77.40 | 77.70 | 77.70 | 4,491,668 |
| Mar 17, 2025 | 76.50 | 79.70 | 76.40 | 78.20 | 78.20 | 10,568,584 |
| Mar 14, 2025 | 73.60 | 74.90 | 72.30 | 74.90 | 74.90 | 2,796,506 |
| Mar 13, 2025 | 73.50 | 77.40 | 73.20 | 73.30 | 73.30 | 6,238,829 |
| Mar 12, 2025 | 71.70 | 73.30 | 71.50 | 72.10 | 72.10 | 1,720,684 |
| Mar 11, 2025 | 71.00 | 71.40 | 69.00 | 71.20 | 71.20 | 2,750,904 |
| Mar 10, 2025 | 73.90 | 73.90 | 71.80 | 72.40 | 72.40 | 1,898,279 |
| Mar 7, 2025 | 75.00 | 75.50 | 73.10 | 73.10 | 73.10 | 2,445,994 |
| Mar 6, 2025 | 76.80 | 77.30 | 75.00 | 75.00 | 75.00 | 2,326,736 |
| Mar 5, 2025 | 76.00 | 77.10 | 76.00 | 76.40 | 76.40 | 2,121,305 |
| Mar 4, 2025 | 75.00 | 77.00 | 74.40 | 75.60 | 75.60 | 2,592,725 |
| Mar 3, 2025 | 78.30 | 79.80 | 76.00 | 76.00 | 76.00 | 5,270,346 |
| Feb 27, 2025 | 81.60 | 84.50 | 79.80 | 79.80 | 79.80 | 14,119,888 |
| Feb 26, 2025 | 81.00 | 82.50 | 80.60 | 80.60 | 80.60 | 2,694,714 |
| Feb 25, 2025 | 81.40 | 82.40 | 80.50 | 80.70 | 80.70 | 4,226,378 |
| Feb 24, 2025 | 81.70 | 82.30 | 81.10 | 81.60 | 81.60 | 3,876,681 |
| Feb 21, 2025 | 81.70 | 83.60 | 81.10 | 82.50 | 82.50 | 7,481,792 |
| Feb 20, 2025 | 83.00 | 83.60 | 81.10 | 81.10 | 81.10 | 3,934,705 |
| Feb 19, 2025 | 83.60 | 84.50 | 82.20 | 82.70 | 82.70 | 6,956,093 |
| Feb 18, 2025 | 84.00 | 84.60 | 81.80 | 83.30 | 83.30 | 18,804,259 |
| Feb 17, 2025 | 78.80 | 84.60 | 78.70 | 83.30 | 83.30 | 19,650,264 |
| Feb 14, 2025 | 79.30 | 81.00 | 78.00 | 78.40 | 78.40 | 7,878,314 |
| Feb 13, 2025 | 80.10 | 80.40 | 78.60 | 79.30 | 79.30 | 6,317,098 |
| Feb 12, 2025 | 75.70 | 81.40 | 75.60 | 79.40 | 79.40 | 16,681,464 |
| Feb 11, 2025 | 75.00 | 76.00 | 74.70 | 75.20 | 75.20 | 2,377,412 |
| Feb 10, 2025 | 75.30 | 75.80 | 74.00 | 74.70 | 74.70 | 1,938,319 |
| Feb 7, 2025 | 74.60 | 76.20 | 73.70 | 75.80 | 75.80 | 3,035,758 |
| Feb 6, 2025 | 74.10 | 75.60 | 74.00 | 74.50 | 74.50 | 3,098,929 |
| Feb 5, 2025 | 71.70 | 74.30 | 71.50 | 73.70 | 73.70 | 3,027,531 |
| Feb 4, 2025 | 72.60 | 72.60 | 70.30 | 71.10 | 71.10 | 2,347,171 |
| Feb 3, 2025 | 71.00 | 72.60 | 69.20 | 72.40 | 72.40 | 2,673,062 |
| Jan 22, 2025 | 72.70 | 72.90 | 72.00 | 72.70 | 72.70 | 1,932,331 |
| Jan 21, 2025 | 72.90 | 72.90 | 71.70 | 72.40 | 72.40 | 1,842,538 |
| Jan 20, 2025 | 72.20 | 72.80 | 71.70 | 72.80 | 72.80 | 1,673,478 |
| Jan 17, 2025 | 73.60 | 73.80 | 71.40 | 71.80 | 71.80 | 2,925,296 |
| Jan 16, 2025 | 73.00 | 74.40 | 72.90 | 73.00 | 73.00 | 3,419,632 |
| Jan 15, 2025 | 74.00 | 74.80 | 71.90 | 71.90 | 71.90 | 3,246,962 |
| Jan 14, 2025 | 73.00 | 74.10 | 72.30 | 74.10 | 74.10 | 2,895,460 |
| Jan 13, 2025 | 74.50 | 74.50 | 71.20 | 72.60 | 72.60 | 5,229,659 |
| Jan 10, 2025 | 75.20 | 76.40 | 74.60 | 75.20 | 75.20 | 3,844,688 |
| Jan 9, 2025 | 80.60 | 80.80 | 75.40 | 75.40 | 75.40 | 9,703,039 |
| Jan 8, 2025 | 81.90 | 82.20 | 79.80 | 80.60 | 80.60 | 7,428,124 |
| Jan 7, 2025 | 82.40 | 84.80 | 81.70 | 82.20 | 82.20 | 11,182,226 |
| Jan 6, 2025 | 83.60 | 84.20 | 81.40 | 81.80 | 81.80 | 8,657,104 |
| Jan 3, 2025 | 82.40 | 84.70 | 81.90 | 82.70 | 82.70 | 12,818,132 |
| Jan 2, 2025 | 84.00 | 85.30 | 81.40 | 81.80 | 81.80 | 11,531,736 |
| Dec 31, 2024 | 81.70 | 84.00 | 81.60 | 83.80 | 83.80 | 10,220,722 |
| Dec 30, 2024 | 83.30 | 84.50 | 81.90 | 82.00 | 82.00 | 10,205,987 |
| Dec 27, 2024 | 85.20 | 86.00 | 82.50 | 83.20 | 83.20 | 11,890,811 |
| Dec 26, 2024 | 89.30 | 89.60 | 84.80 | 85.00 | 85.00 | 24,354,753 |
| Dec 25, 2024 | 86.80 | 91.40 | 86.40 | 88.80 | 88.80 | 50,242,967 |
| Dec 24, 2024 | 84.20 | 88.10 | 83.60 | 85.80 | 85.80 | 54,110,918 |
| Dec 23, 2024 | 80.90 | 86.00 | 80.50 | 83.50 | 83.50 | 33,754,884 |
| Dec 20, 2024 | 79.30 | 84.50 | 78.60 | 79.40 | 79.40 | 26,591,291 |
| Dec 19, 2024 | 77.50 | 79.40 | 77.00 | 79.10 | 79.10 | 5,431,148 |
| Dec 18, 2024 | 78.20 | 79.20 | 77.20 | 79.00 | 79.00 | 6,144,375 |
| Dec 17, 2024 | 77.00 | 79.50 | 77.00 | 78.60 | 78.60 | 14,573,930 |
| Dec 16, 2024 | 75.30 | 79.50 | 74.30 | 77.80 | 77.80 | 8,550,461 |
| Dec 13, 2024 | 77.60 | 77.60 | 74.60 | 74.90 | 74.90 | 5,125,747 |
| Dec 12, 2024 | 74.50 | 77.90 | 74.50 | 76.90 | 76.90 | 5,416,084 |
| Dec 11, 2024 | 71.60 | 75.80 | 71.50 | 74.50 | 74.50 | 3,303,007 |
| Dec 10, 2024 | 74.10 | 75.10 | 73.10 | 73.10 | 73.10 | 1,981,553 |
| Dec 9, 2024 | 75.70 | 75.80 | 73.90 | 74.30 | 74.30 | 1,436,723 |
| Dec 6, 2024 | 76.90 | 77.40 | 74.80 | 75.20 | 75.20 | 2,626,151 |
| Dec 5, 2024 | 78.40 | 78.60 | 76.00 | 76.20 | 76.20 | 3,733,140 |
| Dec 4, 2024 | 78.50 | 78.80 | 77.30 | 77.70 | 77.70 | 2,436,727 |
| Dec 3, 2024 | 77.70 | 78.40 | 77.30 | 78.00 | 78.00 | 3,390,468 |
| Dec 2, 2024 | 80.70 | 80.80 | 76.60 | 77.40 | 77.40 | 8,728,220 |
| Nov 29, 2024 | 73.50 | 76.00 | 72.70 | 75.80 | 75.80 | 2,712,872 |
| Nov 28, 2024 | 74.90 | 75.90 | 73.10 | 73.70 | 73.70 | 2,492,225 |
| Nov 27, 2024 | 77.00 | 77.50 | 74.40 | 74.50 | 74.50 | 3,090,250 |
| Nov 26, 2024 | 76.30 | 78.80 | 75.50 | 76.80 | 76.80 | 8,315,753 |
| Nov 25, 2024 | 75.40 | 76.70 | 75.40 | 75.80 | 75.80 | 1,619,181 |
| Nov 22, 2024 | 75.20 | 76.10 | 74.60 | 75.00 | 75.00 | 2,848,137 |
| Nov 21, 2024 | 74.80 | 75.30 | 73.90 | 74.30 | 74.30 | 1,580,733 |
| Nov 20, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 1,885,742 |
| Nov 19, 2024 | 71.60 | 75.40 | 71.20 | 75.40 | 75.40 | 4,328,157 |
| Nov 18, 2024 | 75.40 | 75.50 | 71.20 | 71.50 | 71.50 | 5,093,069 |
| Nov 15, 2024 | 75.00 | 77.20 | 75.00 | 75.40 | 75.40 | 2,765,892 |
| Nov 14, 2024 | 76.00 | 76.60 | 74.70 | 75.00 | 75.00 | 2,026,611 |
| Nov 13, 2024 | 77.10 | 77.70 | 76.00 | 76.00 | 76.00 | 2,357,650 |
| Nov 12, 2024 | 76.30 | 77.90 | 74.30 | 77.50 | 77.50 | 4,132,063 |
| Nov 11, 2024 | 77.80 | 77.90 | 76.50 | 77.00 | 77.00 | 1,954,717 |
| Nov 8, 2024 | 79.80 | 80.00 | 77.50 | 77.70 | 77.70 | 3,034,732 |
| Nov 7, 2024 | 78.50 | 79.90 | 78.50 | 79.00 | 79.00 | 3,064,921 |
| Nov 6, 2024 | 79.30 | 79.50 | 77.80 | 77.80 | 77.80 | 2,423,887 |
| Nov 5, 2024 | 77.00 | 80.80 | 77.00 | 78.90 | 78.90 | 7,687,823 |
| Nov 4, 2024 | 79.00 | 79.40 | 77.40 | 77.40 | 77.40 | 4,031,857 |
| Nov 1, 2024 | 76.30 | 78.60 | 75.60 | 78.60 | 78.60 | 2,123,885 |
| Oct 30, 2024 | 77.70 | 78.60 | 77.30 | 77.40 | 77.40 | 2,412,953 |
| Oct 29, 2024 | 78.00 | 79.60 | 77.60 | 77.70 | 77.70 | 3,130,512 |
| Oct 28, 2024 | 80.50 | 80.80 | 78.40 | 78.70 | 78.70 | 3,871,046 |
| Oct 25, 2024 | 81.70 | 82.50 | 80.00 | 80.30 | 80.30 | 5,138,895 |
| Oct 24, 2024 | 84.00 | 85.20 | 81.40 | 81.40 | 81.40 | 10,041,087 |
| Oct 23, 2024 | 84.40 | 85.60 | 84.00 | 84.00 | 84.00 | 16,139,452 |
| Oct 22, 2024 | 84.00 | 84.60 | 82.30 | 84.20 | 84.20 | 8,791,391 |
| Oct 21, 2024 | 81.40 | 84.50 | 81.40 | 84.00 | 84.00 | 14,943,322 |
| Oct 18, 2024 | 83.80 | 84.20 | 79.80 | 81.60 | 81.60 | 15,367,165 |
| Oct 17, 2024 | 78.50 | 83.60 | 77.80 | 82.20 | 82.20 | 23,617,028 |
| Oct 16, 2024 | 76.40 | 79.90 | 76.10 | 78.30 | 78.30 | 9,982,588 |
| Oct 15, 2024 | 75.60 | 78.70 | 75.60 | 77.10 | 77.10 | 6,427,099 |
| Oct 14, 2024 | 77.00 | 77.50 | 73.40 | 75.00 | 75.00 | 7,734,163 |
| Oct 11, 2024 | 79.80 | 80.30 | 76.40 | 76.90 | 76.90 | 6,305,139 |
| Oct 9, 2024 | 81.70 | 82.40 | 79.30 | 79.40 | 79.40 | 6,845,236 |
| Oct 8, 2024 | 79.30 | 82.50 | 79.30 | 81.40 | 81.40 | 8,253,415 |
| Oct 7, 2024 | 80.00 | 81.00 | 79.50 | 79.50 | 79.50 | 4,551,436 |
| Oct 4, 2024 | 81.10 | 82.00 | 79.20 | 79.40 | 79.40 | 5,658,182 |
| Oct 1, 2024 | 81.20 | 81.70 | 80.40 | 80.70 | 80.70 | 3,757,689 |
| Sep 30, 2024 | 82.40 | 82.40 | 80.40 | 80.80 | 80.80 | 6,598,088 |
| Sep 27, 2024 | 83.30 | 85.60 | 82.50 | 82.70 | 82.70 | 9,375,805 |
| Sep 26, 2024 | 84.90 | 85.40 | 82.40 | 82.90 | 82.90 | 7,661,720 |
| Sep 25, 2024 | 84.00 | 86.00 | 83.50 | 84.20 | 84.20 | 16,483,140 |
| Sep 24, 2024 | 83.40 | 85.00 | 82.60 | 82.90 | 82.90 | 12,576,164 |
| Sep 23, 2024 | 88.70 | 89.10 | 83.20 | 83.30 | 83.30 | 28,304,986 |
| Sep 20, 2024 | 90.00 | 94.60 | 86.60 | 87.50 | 87.50 | 95,155,363 |
| Sep 19, 2024 | 81.50 | 88.90 | 81.40 | 88.90 | 88.90 | 41,196,676 |
| Sep 18, 2024 | 80.60 | 83.50 | 80.60 | 80.90 | 80.90 | 5,427,661 |
| Sep 16, 2024 | 81.00 | 83.50 | 80.50 | 80.50 | 80.50 | 6,448,202 |
| Sep 13, 2024 | 80.68 | 81.77 | 79.39 | 79.59 | 79.59 | 3,792,067 |
| Sep 12, 2024 | 80.88 | 83.36 | 79.99 | 80.48 | 80.48 | 7,824,420 |
| Sep 11, 2024 | 82.57 | 82.86 | 78.40 | 78.40 | 78.40 | 6,398,680 |
| Sep 10, 2024 | 84.45 | 85.05 | 78.99 | 81.77 | 81.77 | 17,817,690 |
| Sep 9, 2024 | 82.37 | 86.64 | 82.37 | 83.96 | 83.96 | 32,013,981 |
| Sep 6, 2024 | 87.10 | 87.30 | 83.50 | 84.40 | 84.40 | 26,225,614 |
| Sep 5, 2024 | 84.20 | 89.80 | 83.70 | 87.00 | 87.00 | 46,468,146 |
| Sep 4, 2024 | 82.00 | 85.40 | 80.10 | 82.30 | 82.30 | 20,334,913 |
| Sep 3, 2024 | 82.20 | 88.50 | 82.20 | 86.30 | 86.30 | 46,334,456 |
| Sep 2, 2024 | 82.70 | 83.60 | 81.90 | 82.00 | 82.00 | 4,675,997 |
| Aug 30, 2024 | 87.00 | 87.30 | 81.80 | 82.10 | 82.10 | 16,444,738 |
| Aug 29, 2024 | 82.80 | 87.40 | 82.50 | 86.40 | 86.40 | 29,064,314 |
| Aug 28, 2024 | 84.20 | 85.70 | 83.20 | 84.10 | 84.10 | 24,159,019 |
| Aug 27, 2024 | 76.40 | 84.20 | 76.30 | 84.20 | 84.20 | 22,549,830 |
| Aug 26, 2024 | 80.90 | 81.00 | 76.60 | 76.60 | 76.60 | 8,534,469 |
| Aug 23, 2024 | 79.00 | 80.60 | 77.80 | 80.00 | 80.00 | 8,803,002 |
| Aug 22, 2024 | 82.40 | 83.20 | 80.60 | 80.70 | 80.70 | 7,730,074 |
| Aug 21, 2024 | 83.40 | 83.40 | 81.30 | 81.80 | 81.80 | 8,718,859 |
| Aug 20, 2024 | 87.80 | 88.10 | 83.10 | 83.70 | 83.70 | 21,470,953 |
| Aug 19, 2024 | 86.20 | 88.70 | 84.10 | 86.90 | 86.90 | 32,879,248 |
| Aug 16, 2024 | 83.90 | 86.60 | 82.90 | 84.70 | 84.70 | 25,305,713 |
| Aug 15, 2024 | 83.90 | 84.60 | 81.50 | 82.10 | 82.10 | 10,762,074 |
| Aug 14, 2024 | 85.50 | 87.10 | 81.80 | 83.80 | 83.80 | 29,212,764 |
| Aug 13, 2024 | 81.30 | 84.60 | 79.50 | 83.50 | 83.50 | 23,928,215 |
| Aug 12, 2024 | 79.70 | 84.70 | 79.30 | 81.40 | 81.40 | 26,449,830 |
| Aug 9, 2024 | 76.60 | 81.00 | 76.50 | 78.90 | 78.90 | 34,462,527 |
| Aug 8, 2024 | 72.10 | 77.00 | 72.10 | 74.40 | 74.40 | 29,782,207 |
| Aug 7, 2024 | 68.40 | 74.10 | 68.30 | 74.10 | 74.10 | 17,045,143 |
| Aug 6, 2024 | 74.20 | 76.00 | 64.90 | 67.40 | 67.40 | 16,944,606 |
| Aug 5, 2024 | 77.50 | 77.90 | 72.00 | 72.00 | 72.00 | 8,346,276 |
| Aug 2, 2024 | 81.50 | 84.50 | 80.00 | 80.00 | 80.00 | 25,218,624 |
| Aug 1, 2024 | 79.20 | 85.20 | 79.20 | 85.20 | 85.20 | 30,405,173 |
| Jul 31, 2024 | 76.80 | 79.50 | 75.80 | 77.50 | 77.50 | 12,653,469 |
| Jul 30, 2024 | 78.10 | 79.30 | 75.70 | 76.70 | 76.70 | 13,919,772 |
| Jul 29, 2024 | 84.00 | 85.30 | 77.20 | 78.00 | 78.00 | 14,950,137 |
| Jul 26, 2024 | 82.00 | 84.40 | 81.50 | 83.50 | 83.50 | 11,502,593 |
| Jul 23, 2024 | 86.70 | 88.40 | 83.60 | 84.90 | 84.90 | 26,798,716 |
| Jul 22, 2024 | 85.80 | 86.70 | 81.40 | 83.60 | 83.60 | 24,101,556 |
| Jul 19, 2024 | 87.50 | 90.60 | 86.10 | 86.10 | 86.10 | 24,784,785 |
| Jul 18, 2024 | 87.10 | 91.00 | 86.20 | 87.60 | 87.60 | 17,682,452 |
| Jul 17, 2024 | 87.00 | 92.00 | 85.40 | 89.10 | 89.10 | 30,930,476 |
| Jul 16, 2024 | 88.00 | 89.00 | 86.30 | 86.60 | 86.60 | 11,217,072 |
| Jul 15, 2024 | 90.10 | 92.40 | 86.90 | 87.70 | 87.70 | 21,623,959 |
| Jul 12, 2024 | 87.60 | 93.40 | 86.00 | 89.60 | 89.60 | 35,549,424 |
| Jul 11, 2024 | 94.90 | 96.60 | 89.50 | 89.60 | 89.60 | 51,095,297 |
| Jul 10, 2024 | 87.70 | 94.60 | 86.40 | 94.00 | 94.00 | 79,975,510 |
| Jul 9, 2024 | 86.00 | 88.60 | 79.90 | 86.00 | 86.00 | 46,301,700 |
| Jul 8, 2024 | 93.20 | 98.50 | 85.00 | 86.90 | 86.90 | 89,439,150 |
| Jul 5, 2024 | 86.40 | 90.70 | 84.10 | 90.70 | 90.70 | 65,071,480 |
| Jul 4, 2024 | 78.10 | 82.50 | 78.00 | 82.50 | 82.50 | 20,487,130 |
| Jul 3, 2024 | 70.40 | 75.00 | 70.10 | 75.00 | 75.00 | 38,797,150 |
| Jul 2, 2024 | 71.70 | 73.60 | 69.90 | 70.20 | 70.20 | 25,617,404 |
| Jul 1, 2024 | 70.60 | 75.00 | 69.30 | 69.90 | 69.90 | 48,076,854 |
| Jun 28, 2024 | 66.30 | 70.30 | 66.20 | 68.80 | 68.80 | 27,091,174 |
| Jun 27, 2024 | 66.80 | 67.50 | 65.40 | 65.40 | 65.40 | 6,899,217 |
| Jun 26, 2024 | 67.70 | 69.20 | 67.00 | 67.50 | 67.50 | 16,696,995 |
| Jun 25, 2024 | 68.90 | 69.90 | 65.90 | 68.00 | 68.00 | 30,433,732 |
| Jun 24, 2024 | 65.00 | 69.50 | 65.00 | 68.00 | 68.00 | 40,942,774 |
| Jun 21, 2024 | 63.90 | 64.80 | 63.10 | 64.50 | 64.50 | 4,786,420 |
| Jun 20, 2024 | 63.30 | 64.60 | 62.80 | 64.60 | 64.60 | 7,056,071 |
| Jun 19, 2024 | 65.00 | 65.00 | 61.10 | 63.50 | 63.50 | 10,910,651 |
| Jun 18, 2024 | 65.80 | 67.00 | 63.60 | 64.10 | 64.10 | 13,060,052 |
| Jun 17, 2024 | 63.80 | 67.40 | 63.80 | 65.20 | 65.20 | 18,068,342 |
| Jun 14, 2024 | 64.50 | 65.80 | 63.40 | 63.70 | 63.70 | 12,056,591 |
| Jun 13, 2024 | 65.40 | 66.50 | 64.00 | 64.50 | 64.50 | 36,935,531 |
| Jun 12, 2024 | 60.00 | 65.40 | 59.00 | 65.40 | 65.40 | 21,175,318 |
| Jun 11, 2024 | 61.10 | 61.20 | 58.00 | 59.50 | 59.50 | 11,183,029 |
| Jun 7, 2024 | 62.40 | 63.20 | 61.30 | 61.50 | 61.50 | 10,010,461 |
| Jun 6, 2024 | 67.50 | 67.60 | 62.80 | 62.80 | 62.80 | 15,637,666 |
| Jun 5, 2024 | 68.60 | 69.30 | 65.20 | 65.60 | 65.60 | 16,971,462 |
| Jun 4, 2024 | 72.50 | 72.70 | 67.80 | 67.90 | 67.90 | 27,252,750 |
| Jun 3, 2024 | 72.00 | 75.30 | 70.70 | 72.50 | 72.50 | 60,905,783 |
| May 31, 2024 | 64.50 | 69.90 | 64.40 | 68.50 | 68.50 | 46,220,527 |
| May 30, 2024 | 65.50 | 67.40 | 63.90 | 63.90 | 63.90 | 18,888,595 |
| May 29, 2024 | 69.00 | 70.80 | 66.40 | 66.70 | 66.70 | 34,306,050 |
| May 28, 2024 | 69.20 | 71.60 | 66.10 | 67.80 | 67.80 | 56,414,791 |
| May 27, 2024 | 64.10 | 68.20 | 63.40 | 68.20 | 68.20 | 66,729,967 |
| May 24, 2024 | 58.00 | 62.80 | 56.90 | 62.00 | 62.00 | 40,387,039 |
| May 23, 2024 | 63.20 | 65.00 | 57.70 | 58.70 | 58.70 | 87,977,635 |
| May 22, 2024 | 56.50 | 61.30 | 56.30 | 61.30 | 61.30 | 51,435,052 |
| May 21, 2024 | 50.80 | 55.80 | 50.50 | 55.80 | 55.80 | 39,295,653 |
| May 20, 2024 | 51.00 | 52.30 | 49.85 | 50.80 | 50.80 | 7,883,252 |
| May 17, 2024 | 50.90 | 52.50 | 49.90 | 51.40 | 51.40 | 8,749,477 |
| May 16, 2024 | 52.00 | 53.50 | 50.30 | 50.90 | 50.90 | 27,087,980 |
| May 15, 2024 | 50.00 | 51.00 | 49.50 | 51.00 | 51.00 | 13,173,650 |
| May 14, 2024 | 48.00 | 50.30 | 47.70 | 49.55 | 49.55 | 5,266,966 |
| May 13, 2024 | 48.80 | 49.15 | 47.70 | 48.15 | 48.15 | 2,995,078 |
| May 10, 2024 | 49.70 | 50.30 | 48.60 | 49.05 | 49.05 | 4,235,300 |
| May 9, 2024 | 49.60 | 51.40 | 49.60 | 49.95 | 49.95 | 13,097,722 |
Related Tickers
6215.TW Aurotek Corporation
97.20
+7.40%
4510.TWO Kao Fong Machinery Co., Ltd
52.60
+4.16%
4562.TW Ying Han Technology Co., Ltd.
51.90
+9.96%
3379.TWO Taiwan Benefit Company
64.40
+9.90%
2421.TW Sunonwealth Electric Machine Industry Co., Ltd.
94.00
+4.79%
3580.TWO UVAT Technology Co., Ltd.
70.90
-0.56%
6438.TW Symtek Automation Asia Co., Ltd.
161.00
+0.31%
1513.TW Chung-Hsin Electric and Machinery Manufacturing Corp.
136.50
-1.44%
6125.TWO Kenmec Mechanical Engineering Co., Ltd.
63.70
+0.31%
3167.TW Ta Liang Technology Co., Ltd.
74.60
-1.06%