Taiwan - Delayed Quote TWD
G-SHANK Enterprise Co., Ltd. (2476.TW)
71.70
+1.00
+(1.41%)
At close: 1:30:38 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 | 71.50 | 72.30 | 70.50 | 71.70 | 71.70 | 1,535,338 |
| May 8, 2025 | 70.90 | 72.10 | 70.40 | 70.70 | 70.70 | 1,919,858 |
| May 7, 2025 | 69.30 | 69.70 | 68.30 | 68.90 | 68.90 | 1,338,103 |
| May 6, 2025 | 67.80 | 69.30 | 67.70 | 69.30 | 69.30 | 1,522,171 |
| May 5, 2025 | 72.80 | 72.80 | 66.50 | 67.50 | 67.50 | 5,113,899 |
| May 2, 2025 | 73.50 | 73.80 | 72.80 | 73.80 | 73.80 | 1,758,263 |
| Apr 30, 2025 | 73.50 | 74.00 | 72.20 | 72.70 | 72.70 | 2,708,062 |
| Apr 29, 2025 | 70.50 | 73.40 | 70.40 | 73.20 | 73.20 | 4,106,124 |
| Apr 28, 2025 | 68.70 | 70.70 | 68.50 | 69.90 | 69.90 | 1,958,300 |
| Apr 25, 2025 | 68.90 | 69.50 | 68.10 | 68.30 | 68.30 | 1,958,329 |
| Apr 24, 2025 | 68.00 | 68.00 | 66.80 | 67.00 | 67.00 | 686,225 |
| Apr 23, 2025 | 66.50 | 67.70 | 66.50 | 67.00 | 67.00 | 1,105,653 |
| Apr 22, 2025 | 64.50 | 66.20 | 64.20 | 64.90 | 64.90 | 1,128,649 |
| Apr 21, 2025 | 67.70 | 67.90 | 65.10 | 65.10 | 65.10 | 1,049,195 |
| Apr 18, 2025 | 68.60 | 69.10 | 67.80 | 67.80 | 67.80 | 857,246 |
| Apr 17, 2025 | 68.20 | 69.30 | 67.10 | 68.80 | 68.80 | 1,369,020 |
| Apr 16, 2025 | 70.00 | 70.40 | 68.00 | 68.20 | 68.20 | 1,749,892 |
| Apr 15, 2025 | 68.10 | 70.60 | 67.50 | 70.40 | 70.40 | 2,027,382 |
| Apr 14, 2025 | 68.60 | 71.10 | 67.10 | 67.40 | 67.40 | 3,069,000 |
| Apr 11, 2025 | 63.60 | 67.00 | 59.70 | 66.90 | 66.90 | 2,992,161 |
| Apr 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1,407,000 |
| Apr 9, 2025 | 61.60 | 64.80 | 60.00 | 60.00 | 60.00 | 5,079,172 |
| Apr 8, 2025 | 66.60 | 67.10 | 66.60 | 66.60 | 66.60 | 4,867,210 |
| Apr 7, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 287,220 |
| Apr 2, 2025 | 82.60 | 82.60 | 80.80 | 82.10 | 82.10 | 589,000 |
| Apr 1, 2025 | 81.60 | 83.00 | 81.50 | 81.50 | 81.50 | 872,947 |
| Mar 31, 2025 | 81.80 | 83.40 | 80.90 | 81.00 | 81.00 | 2,269,560 |
| Mar 28, 2025 | 89.00 | 89.00 | 84.40 | 85.30 | 85.30 | 2,313,269 |
| Mar 27, 2025 | 89.90 | 90.00 | 88.40 | 89.00 | 89.00 | 851,002 |
| Mar 26, 2025 | 90.30 | 91.50 | 90.20 | 90.60 | 90.60 | 898,030 |
| Mar 25, 2025 | 90.80 | 91.20 | 89.60 | 89.60 | 89.60 | 737,030 |
| Mar 24, 2025 | 91.00 | 91.40 | 90.30 | 90.40 | 90.40 | 660,306 |
| Mar 21, 2025 | 90.40 | 91.00 | 89.60 | 91.00 | 91.00 | 1,015,117 |
| Mar 20, 2025 | 90.70 | 91.00 | 89.80 | 90.20 | 90.20 | 743,589 |
| Mar 19, 2025 | 91.00 | 91.50 | 89.50 | 89.90 | 89.90 | 817,864 |
| Mar 18, 2025 | 90.20 | 91.60 | 90.00 | 90.80 | 90.80 | 1,377,069 |
| Mar 17, 2025 | 90.30 | 90.70 | 89.20 | 89.20 | 89.20 | 727,621 |
| Mar 14, 2025 | 88.90 | 89.80 | 86.70 | 88.80 | 88.80 | 1,560,034 |
| Mar 13, 2025 | 91.50 | 93.20 | 88.90 | 88.90 | 88.90 | 1,524,034 |
| Mar 12, 2025 | 91.00 | 91.40 | 89.90 | 90.60 | 90.60 | 910,117 |
| Mar 11, 2025 | 89.50 | 90.00 | 86.90 | 89.70 | 89.70 | 2,455,200 |
| Mar 10, 2025 | 92.30 | 93.80 | 92.00 | 92.00 | 92.00 | 1,580,520 |
| Mar 7, 2025 | 95.00 | 96.80 | 92.10 | 92.10 | 92.10 | 4,537,292 |
| Mar 6, 2025 | 94.20 | 99.00 | 93.20 | 95.80 | 95.80 | 7,995,535 |
| Mar 5, 2025 | 94.00 | 94.30 | 92.90 | 93.70 | 93.70 | 1,357,427 |
| Mar 4, 2025 | 92.50 | 93.90 | 91.60 | 93.70 | 93.70 | 2,092,049 |
| Mar 3, 2025 | 90.80 | 93.80 | 90.70 | 93.00 | 93.00 | 2,131,894 |
| Feb 27, 2025 | 93.00 | 94.10 | 91.50 | 91.70 | 91.70 | 1,626,570 |
| Feb 26, 2025 | 92.60 | 94.20 | 92.60 | 92.90 | 92.90 | 1,219,142 |
| Feb 25, 2025 | 93.00 | 93.50 | 92.40 | 92.90 | 92.90 | 1,236,232 |
| Feb 24, 2025 | 93.60 | 94.60 | 93.00 | 93.50 | 93.50 | 2,278,860 |
| Feb 21, 2025 | 93.20 | 93.50 | 92.50 | 92.80 | 92.80 | 1,226,164 |
| Feb 20, 2025 | 93.90 | 94.80 | 92.80 | 93.40 | 93.40 | 1,648,579 |
| Feb 19, 2025 | 93.50 | 94.50 | 92.70 | 93.30 | 93.30 | 1,799,842 |
| Feb 18, 2025 | 94.20 | 94.50 | 92.60 | 93.10 | 93.10 | 2,810,100 |
| Feb 17, 2025 | 92.00 | 94.20 | 91.20 | 93.90 | 93.90 | 4,945,565 |
| Feb 14, 2025 | 91.50 | 91.90 | 90.40 | 91.00 | 91.00 | 1,235,152 |
| Feb 13, 2025 | 91.80 | 93.50 | 90.80 | 91.00 | 91.00 | 2,479,744 |
| Feb 12, 2025 | 91.20 | 93.10 | 90.10 | 91.20 | 91.20 | 3,049,803 |
| Feb 11, 2025 | 92.00 | 93.00 | 90.60 | 91.20 | 91.20 | 4,817,956 |
| Feb 10, 2025 | 89.20 | 92.30 | 88.80 | 91.40 | 91.40 | 3,690,235 |
| Feb 7, 2025 | 88.70 | 91.30 | 87.60 | 89.20 | 89.20 | 4,561,099 |
| Feb 6, 2025 | 85.50 | 88.50 | 84.60 | 87.90 | 87.90 | 2,022,388 |
| Feb 5, 2025 | 83.70 | 85.50 | 83.00 | 84.70 | 84.70 | 740,917 |
| Feb 4, 2025 | 84.40 | 84.40 | 82.50 | 83.10 | 83.10 | 685,055 |
| Feb 3, 2025 | 83.00 | 84.20 | 81.40 | 83.50 | 83.50 | 819,393 |
| Jan 22, 2025 | 83.50 | 85.00 | 83.00 | 84.60 | 84.60 | 1,013,383 |
| Jan 21, 2025 | 83.00 | 83.80 | 82.60 | 83.30 | 83.30 | 391,305 |
| Jan 20, 2025 | 83.40 | 83.60 | 81.90 | 83.30 | 83.30 | 871,434 |
| Jan 17, 2025 | 82.50 | 82.80 | 81.40 | 82.40 | 82.40 | 411,737 |
| Jan 16, 2025 | 83.00 | 83.00 | 81.80 | 82.00 | 82.00 | 497,002 |
| Jan 15, 2025 | 81.70 | 83.00 | 81.00 | 81.00 | 81.00 | 630,008 |
| Jan 14, 2025 | 81.50 | 82.40 | 80.50 | 82.20 | 82.20 | 606,060 |
| Jan 13, 2025 | 83.40 | 83.40 | 80.00 | 80.90 | 80.90 | 1,750,560 |
| Jan 10, 2025 | 84.00 | 85.70 | 83.40 | 83.80 | 83.80 | 1,003,200 |
| Jan 9, 2025 | 86.80 | 86.80 | 83.00 | 83.50 | 83.50 | 1,587,005 |
| Jan 8, 2025 | 86.40 | 87.40 | 86.10 | 86.30 | 86.30 | 868,378 |
| Jan 7, 2025 | 87.20 | 87.20 | 85.40 | 86.00 | 86.00 | 831,065 |
| Jan 6, 2025 | 84.70 | 86.70 | 83.80 | 86.20 | 86.20 | 1,425,002 |
| Jan 3, 2025 | 84.50 | 85.60 | 83.70 | 83.80 | 83.80 | 834,102 |
| Jan 2, 2025 | 85.30 | 85.80 | 84.00 | 84.10 | 84.10 | 997,636 |
| Dec 31, 2024 | 85.30 | 86.50 | 84.60 | 85.90 | 85.90 | 562,373 |
| Dec 30, 2024 | 86.70 | 86.70 | 85.30 | 85.50 | 85.50 | 406,731 |
| Dec 27, 2024 | 88.00 | 88.00 | 85.90 | 86.20 | 86.20 | 947,184 |
| Dec 26, 2024 | 87.00 | 88.60 | 86.40 | 87.60 | 87.60 | 1,702,076 |
| Dec 25, 2024 | 84.60 | 87.10 | 84.60 | 86.40 | 86.40 | 1,486,117 |
| Dec 24, 2024 | 86.20 | 86.40 | 84.40 | 84.50 | 84.50 | 928,058 |
| Dec 23, 2024 | 84.70 | 87.70 | 84.70 | 85.30 | 85.30 | 1,495,417 |
| Dec 20, 2024 | 84.00 | 85.80 | 83.50 | 84.00 | 84.00 | 1,207,534 |
| Dec 19, 2024 | 82.60 | 84.40 | 82.60 | 84.00 | 84.00 | 797,929 |
| Dec 18, 2024 | 83.40 | 84.50 | 82.40 | 84.50 | 84.50 | 747,175 |
| Dec 17, 2024 | 82.20 | 84.40 | 82.20 | 83.90 | 83.90 | 909,025 |
| Dec 16, 2024 | 85.20 | 85.50 | 82.10 | 82.10 | 82.10 | 2,059,288 |
| Dec 13, 2024 | 85.50 | 86.60 | 84.70 | 85.00 | 85.00 | 1,139,019 |
| Dec 12, 2024 | 86.80 | 87.40 | 85.30 | 85.90 | 85.90 | 1,095,459 |
| Dec 11, 2024 | 86.50 | 87.30 | 86.00 | 86.10 | 86.10 | 1,143,210 |
| Dec 10, 2024 | 89.20 | 89.50 | 86.50 | 86.70 | 86.70 | 1,708,400 |
| Dec 9, 2024 | 90.50 | 91.30 | 88.50 | 88.70 | 88.70 | 1,871,210 |
| Dec 6, 2024 | 90.90 | 91.20 | 89.20 | 89.70 | 89.70 | 1,729,354 |
| Dec 5, 2024 | 93.80 | 93.80 | 90.60 | 90.90 | 90.90 | 5,085,665 |
| Dec 4, 2024 | 88.30 | 93.80 | 88.00 | 93.00 | 93.00 | 5,797,396 |
| Dec 3, 2024 | 89.00 | 91.00 | 88.10 | 88.20 | 88.20 | 3,550,312 |
| Dec 2, 2024 | 86.90 | 87.50 | 85.80 | 87.00 | 87.00 | 1,245,436 |
| Nov 29, 2024 | 83.70 | 86.60 | 82.90 | 86.50 | 86.50 | 1,580,228 |
| Nov 28, 2024 | 85.90 | 85.90 | 82.50 | 83.80 | 83.80 | 2,981,675 |
| Nov 27, 2024 | 89.00 | 89.10 | 85.40 | 85.40 | 85.40 | 2,375,850 |
| Nov 26, 2024 | 91.10 | 91.10 | 88.90 | 88.90 | 88.90 | 1,738,074 |
| Nov 25, 2024 | 89.50 | 90.80 | 89.00 | 90.10 | 90.10 | 2,764,821 |
| Nov 22, 2024 | 88.20 | 89.60 | 87.90 | 88.50 | 88.50 | 1,633,135 |
| Nov 21, 2024 | 87.10 | 89.70 | 86.80 | 87.10 | 87.10 | 2,605,985 |
| Nov 20, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 1,695,953 |
| Nov 19, 2024 | 88.00 | 89.80 | 86.50 | 87.40 | 87.40 | 4,672,610 |
| Nov 18, 2024 | 89.00 | 90.40 | 85.60 | 86.50 | 86.50 | 4,026,321 |
| Nov 15, 2024 | 90.50 | 92.60 | 89.30 | 89.60 | 89.60 | 4,048,352 |
| Nov 14, 2024 | 94.40 | 95.20 | 89.50 | 89.50 | 89.50 | 9,279,505 |
| Nov 13, 2024 | 86.70 | 94.80 | 86.20 | 92.10 | 92.10 | 5,980,204 |
| Nov 12, 2024 | 90.00 | 90.00 | 86.70 | 86.80 | 86.80 | 1,397,405 |
| Nov 11, 2024 | 90.20 | 91.10 | 89.20 | 90.00 | 90.00 | 987,793 |
| Nov 8, 2024 | 91.40 | 92.50 | 89.80 | 90.10 | 90.10 | 904,942 |
| Nov 7, 2024 | 89.60 | 92.80 | 89.60 | 91.50 | 91.50 | 1,650,000 |
| Nov 6, 2024 | 89.60 | 90.60 | 89.20 | 89.60 | 89.60 | 670,059 |
| Nov 5, 2024 | 87.90 | 90.80 | 87.50 | 89.50 | 89.50 | 1,371,126 |
| Nov 4, 2024 | 87.90 | 87.90 | 86.30 | 86.80 | 86.80 | 589,699 |
| Nov 1, 2024 | 86.20 | 87.90 | 85.50 | 87.80 | 87.80 | 693,544 |
| Oct 30, 2024 | 89.40 | 89.40 | 87.00 | 87.60 | 87.60 | 498,405 |
| Oct 29, 2024 | 90.00 | 90.00 | 87.70 | 88.20 | 88.20 | 1,208,448 |
| Oct 28, 2024 | 90.00 | 90.80 | 88.50 | 89.90 | 89.90 | 695,893 |
| Oct 25, 2024 | 89.50 | 90.00 | 88.60 | 89.70 | 89.70 | 842,336 |
| Oct 24, 2024 | 90.50 | 90.50 | 88.30 | 88.90 | 88.90 | 1,381,206 |
| Oct 23, 2024 | 91.00 | 91.30 | 89.50 | 90.20 | 90.20 | 1,100,219 |
| Oct 22, 2024 | 93.40 | 94.50 | 90.20 | 90.90 | 90.90 | 2,831,200 |
| Oct 21, 2024 | 91.80 | 92.40 | 90.20 | 91.20 | 91.20 | 994,817 |
| Oct 18, 2024 | 91.90 | 92.90 | 90.90 | 90.90 | 90.90 | 1,011,589 |
| Oct 17, 2024 | 94.20 | 95.00 | 91.40 | 91.50 | 91.50 | 2,924,650 |
| Oct 16, 2024 | 89.90 | 95.00 | 89.90 | 92.60 | 92.60 | 4,018,599 |
| Oct 15, 2024 | 91.00 | 92.20 | 90.10 | 90.10 | 90.10 | 1,371,926 |
| Oct 14, 2024 | 87.00 | 91.80 | 86.70 | 91.00 | 91.00 | 1,930,930 |
| Oct 11, 2024 | 88.80 | 89.40 | 86.40 | 86.70 | 86.70 | 1,122,719 |
| Oct 9, 2024 | 88.50 | 90.00 | 87.80 | 88.50 | 88.50 | 1,269,210 |
| Oct 8, 2024 | 89.40 | 89.40 | 85.70 | 87.10 | 87.10 | 2,281,266 |
| Oct 7, 2024 | 89.80 | 90.30 | 88.90 | 89.40 | 89.40 | 885,629 |
| Oct 4, 2024 | 92.50 | 92.50 | 88.30 | 88.50 | 88.50 | 2,020,823 |
| Oct 1, 2024 | 91.70 | 92.50 | 90.10 | 90.90 | 90.90 | 1,075,103 |
| Sep 30, 2024 | 93.10 | 93.30 | 90.80 | 91.00 | 91.00 | 1,492,734 |
| Sep 27, 2024 | 94.80 | 94.80 | 92.90 | 92.90 | 92.90 | 983,795 |
| Sep 26, 2024 | 95.20 | 96.30 | 93.00 | 93.00 | 93.00 | 1,409,001 |
| Sep 25, 2024 | 94.20 | 97.30 | 93.50 | 95.00 | 95.00 | 2,319,705 |
| Sep 24, 2024 | 94.10 | 94.40 | 91.00 | 92.50 | 92.50 | 1,995,543 |
| Sep 23, 2024 | 96.00 | 98.50 | 93.30 | 93.70 | 93.70 | 2,325,336 |
| Sep 20, 2024 | 97.50 | 99.10 | 95.20 | 95.90 | 95.90 | 6,484,519 |
| Sep 19, 2024 | 93.40 | 98.40 | 91.80 | 97.00 | 97.00 | 2,919,520 |
| Sep 18, 2024 | 95.00 | 95.50 | 92.20 | 93.10 | 93.10 | 1,833,729 |
| Sep 16, 2024 | 95.50 | 96.50 | 94.20 | 95.30 | 95.30 | 946,202 |
| Sep 13, 2024 | 96.70 | 96.80 | 95.30 | 96.30 | 96.30 | 694,004 |
| Sep 12, 2024 | 96.70 | 97.30 | 95.80 | 96.00 | 96.00 | 1,081,127 |
| Sep 11, 2024 | 94.50 | 95.90 | 93.90 | 95.00 | 95.00 | 1,110,069 |
| Sep 10, 2024 | 98.80 | 99.40 | 93.20 | 96.20 | 96.20 | 2,410,190 |
| Sep 9, 2024 | 95.10 | 98.60 | 95.10 | 97.90 | 97.90 | 1,667,158 |
| Sep 6, 2024 | 96.20 | 99.60 | 95.50 | 97.90 | 97.90 | 1,541,050 |
| Sep 5, 2024 | 100.00 | 100.00 | 95.20 | 95.90 | 95.90 | 3,419,285 |
| Sep 4, 2024 | 98.50 | 101.50 | 95.10 | 97.80 | 97.80 | 5,730,083 |
| Sep 3, 2024 | 108.00 | 108.50 | 102.50 | 104.00 | 104.00 | 3,354,212 |
| Sep 2, 2024 | 108.00 | 110.50 | 106.00 | 106.50 | 106.50 | 2,512,350 |
| Aug 30, 2024 | 110.50 | 111.00 | 107.50 | 107.50 | 107.50 | 5,631,410 |
| Aug 29, 2024 | 106.00 | 110.50 | 106.00 | 110.00 | 110.00 | 3,514,710 |
| Aug 28, 2024 | 108.50 | 108.50 | 106.50 | 107.50 | 107.50 | 1,972,507 |
| Aug 27, 2024 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 3,098,716 |
| Aug 26, 2024 | 107.50 | 108.00 | 105.00 | 105.50 | 105.50 | 1,802,335 |
| Aug 23, 2024 | 105.00 | 106.50 | 104.00 | 106.50 | 106.50 | 1,870,962 |
| Aug 22, 2024 | 109.50 | 110.50 | 105.50 | 106.00 | 106.00 | 4,028,577 |
| Aug 21, 2024 | 105.00 | 110.50 | 104.00 | 109.50 | 109.50 | 7,672,428 |
| Aug 20, 2024 | 104.00 | 108.50 | 103.50 | 105.50 | 105.50 | 5,974,647 |
| Aug 19, 2024 | 103.50 | 103.50 | 101.50 | 103.00 | 103.00 | 1,374,225 |
| Aug 16, 2024 | 104.50 | 105.50 | 102.00 | 102.50 | 102.50 | 2,463,467 |
| Aug 15, 2024 | 102.50 | 104.00 | 102.00 | 102.50 | 102.50 | 1,737,621 |
| Aug 14, 2024 | 107.00 | 107.50 | 102.00 | 103.00 | 103.00 | 4,060,079 |
| Aug 13, 2024 | 2.5 Dividend | |||||
| Aug 13, 2024 | 104.50 | 107.00 | 102.50 | 104.50 | 104.50 | 5,329,941 |
| Aug 12, 2024 | 103.00 | 106.00 | 101.50 | 104.00 | 101.50 | 5,120,307 |
| Aug 9, 2024 | 100.00 | 105.00 | 99.40 | 101.00 | 98.57 | 5,855,349 |
| Aug 8, 2024 | 93.00 | 99.50 | 92.90 | 96.60 | 94.28 | 5,220,428 |
| Aug 7, 2024 | 86.00 | 95.00 | 86.00 | 92.70 | 90.47 | 3,973,503 |
| Aug 6, 2024 | 83.00 | 88.20 | 76.80 | 86.60 | 84.52 | 10,346,333 |
| Aug 5, 2024 | 85.70 | 88.60 | 85.20 | 85.20 | 83.15 | 3,600,850 |
| Aug 2, 2024 | 97.50 | 98.20 | 94.50 | 94.60 | 92.33 | 2,587,673 |
| Aug 1, 2024 | 100.00 | 101.50 | 98.70 | 99.50 | 97.11 | 1,384,647 |
| Jul 31, 2024 | 99.00 | 100.50 | 98.50 | 98.60 | 96.23 | 1,147,660 |
| Jul 30, 2024 | 96.20 | 100.50 | 96.20 | 100.00 | 97.60 | 3,609,151 |
| Jul 29, 2024 | 103.50 | 103.50 | 98.50 | 98.60 | 96.23 | 2,393,315 |
| Jul 26, 2024 | 99.50 | 103.00 | 98.30 | 102.00 | 99.55 | 2,323,523 |
| Jul 23, 2024 | 104.00 | 104.50 | 101.50 | 103.00 | 100.52 | 1,830,300 |
| Jul 22, 2024 | 106.50 | 108.00 | 99.90 | 101.50 | 99.06 | 5,696,790 |
| Jul 19, 2024 | 110.00 | 110.00 | 108.00 | 108.50 | 105.89 | 1,718,526 |
| Jul 18, 2024 | 109.50 | 110.00 | 107.00 | 110.00 | 107.36 | 2,598,220 |
| Jul 17, 2024 | 111.00 | 113.00 | 109.50 | 111.00 | 108.33 | 2,637,491 |
| Jul 16, 2024 | 111.50 | 112.00 | 108.00 | 110.00 | 107.36 | 3,086,181 |
| Jul 15, 2024 | 113.00 | 114.50 | 110.50 | 111.00 | 108.33 | 2,140,321 |
| Jul 12, 2024 | 111.00 | 113.50 | 107.00 | 112.00 | 109.31 | 4,492,271 |
| Jul 11, 2024 | 110.50 | 115.50 | 110.50 | 112.00 | 109.31 | 4,059,129 |
| Jul 10, 2024 | 110.50 | 113.50 | 109.50 | 110.00 | 107.36 | 2,613,320 |
| Jul 9, 2024 | 110.00 | 112.00 | 108.50 | 110.00 | 107.36 | 3,146,920 |
| Jul 8, 2024 | 118.00 | 118.00 | 111.00 | 111.00 | 108.33 | 5,598,511 |
| Jul 5, 2024 | 110.50 | 119.00 | 110.00 | 117.00 | 114.19 | 11,781,415 |
| Jul 4, 2024 | 111.50 | 111.50 | 107.00 | 109.50 | 106.87 | 3,254,192 |
| Jul 3, 2024 | 111.00 | 112.50 | 108.50 | 109.50 | 106.87 | 3,741,340 |
| Jul 2, 2024 | 113.00 | 113.50 | 109.00 | 109.50 | 106.87 | 3,822,812 |
| Jul 1, 2024 | 111.50 | 112.50 | 109.50 | 110.50 | 107.84 | 2,447,535 |
| Jun 28, 2024 | 109.50 | 114.00 | 109.50 | 110.50 | 107.84 | 4,989,068 |
| Jun 27, 2024 | 109.00 | 111.00 | 107.50 | 109.00 | 106.38 | 3,065,617 |
| Jun 26, 2024 | 107.00 | 113.50 | 107.00 | 109.50 | 106.87 | 7,563,673 |
| Jun 25, 2024 | 105.50 | 107.00 | 102.50 | 106.50 | 103.94 | 2,700,435 |
| Jun 24, 2024 | 106.50 | 107.50 | 104.50 | 105.50 | 102.96 | 2,134,006 |
| Jun 21, 2024 | 111.00 | 111.00 | 106.50 | 106.50 | 103.94 | 3,437,055 |
| Jun 20, 2024 | 111.00 | 112.00 | 108.50 | 110.00 | 107.36 | 3,224,961 |
| Jun 19, 2024 | 115.00 | 116.00 | 108.50 | 109.50 | 106.87 | 8,479,962 |
| Jun 18, 2024 | 111.00 | 118.00 | 111.00 | 114.00 | 111.26 | 15,711,220 |
| Jun 17, 2024 | 106.50 | 111.00 | 105.00 | 107.50 | 104.92 | 6,959,429 |
| Jun 14, 2024 | 107.00 | 108.00 | 104.00 | 105.00 | 102.48 | 5,538,021 |
| Jun 13, 2024 | 105.00 | 108.50 | 102.00 | 107.00 | 104.43 | 19,051,926 |
| Jun 12, 2024 | 96.80 | 104.50 | 96.50 | 104.50 | 101.99 | 21,336,846 |
| Jun 11, 2024 | 95.50 | 97.30 | 93.80 | 95.20 | 92.91 | 6,990,681 |
| Jun 7, 2024 | 91.80 | 94.80 | 91.70 | 93.20 | 90.96 | 2,605,785 |
| Jun 6, 2024 | 93.10 | 93.70 | 91.60 | 91.80 | 89.59 | 2,113,215 |
| Jun 5, 2024 | 94.10 | 94.60 | 91.20 | 91.80 | 89.59 | 3,524,809 |
| Jun 4, 2024 | 95.10 | 95.10 | 92.90 | 93.90 | 91.64 | 2,852,637 |
| Jun 3, 2024 | 93.80 | 95.40 | 93.00 | 94.30 | 92.03 | 3,302,217 |
| May 31, 2024 | 94.60 | 97.50 | 93.00 | 93.10 | 90.86 | 6,816,240 |
| May 30, 2024 | 93.80 | 96.80 | 92.10 | 93.80 | 91.55 | 7,092,444 |
| May 29, 2024 | 93.30 | 100.00 | 93.30 | 95.30 | 93.01 | 19,005,808 |
| May 28, 2024 | 91.80 | 94.50 | 91.20 | 93.10 | 90.86 | 6,936,586 |
| May 27, 2024 | 93.50 | 93.50 | 90.30 | 91.50 | 89.30 | 5,512,470 |
| May 24, 2024 | 89.20 | 92.40 | 88.90 | 91.80 | 89.59 | 5,246,125 |
| May 23, 2024 | 90.40 | 90.50 | 88.60 | 89.50 | 87.35 | 3,566,968 |
| May 22, 2024 | 90.80 | 91.30 | 89.30 | 90.20 | 88.03 | 3,684,697 |
| May 21, 2024 | 92.40 | 92.40 | 89.30 | 90.10 | 87.93 | 5,325,900 |
| May 20, 2024 | 93.90 | 93.90 | 90.80 | 91.80 | 89.59 | 6,804,887 |
| May 17, 2024 | 89.80 | 96.00 | 88.20 | 93.20 | 90.96 | 14,738,483 |
| May 16, 2024 | 91.90 | 92.80 | 89.30 | 89.80 | 87.64 | 9,999,572 |
| May 15, 2024 | 89.30 | 93.50 | 88.80 | 90.70 | 88.52 | 25,796,375 |
| May 14, 2024 | 81.20 | 88.50 | 79.80 | 88.50 | 86.37 | 20,029,231 |
| May 13, 2024 | 81.50 | 82.60 | 79.00 | 80.50 | 78.56 | 9,898,326 |
| May 10, 2024 | 77.00 | 80.20 | 76.30 | 79.20 | 77.30 | 8,186,256 |
| May 9, 2024 | 77.90 | 81.30 | 77.00 | 77.00 | 75.15 | 10,898,689 |
Related Tickers
6438.TW Symtek Automation Asia Co., Ltd.
161.00
+0.31%
2421.TW Sunonwealth Electric Machine Industry Co., Ltd.
94.00
+4.79%
2233.TW TURVO International Co., Ltd.
164.00
-1.50%
3580.TWO UVAT Technology Co., Ltd.
70.90
-0.56%
6667.TWO Trusval Technology Co., Ltd.
189.00
-0.53%
6215.TW Aurotek Corporation
97.20
+7.40%
2464.TW Mirle Automation Corporation
60.20
+0.84%
3167.TW Ta Liang Technology Co., Ltd.
74.60
-1.06%
4510.TWO Kao Fong Machinery Co., Ltd
52.60
+4.16%
4566.TW GLOBAL TEK FABRICATION CO., Ltd.
60.60
+3.77%