Tokyo - Delayed Quote JPY
Tomen Devices Corporation (2737.T)
5,540.00
+10.00
+(0.18%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY 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 23, 2025 | 5,530.00 | 5,610.00 | 5,530.00 | 5,540.00 | 5,540.00 | 13,000 |
| May 22, 2025 | 5,540.00 | 5,590.00 | 5,520.00 | 5,530.00 | 5,530.00 | 12,100 |
| May 21, 2025 | 5,600.00 | 5,630.00 | 5,560.00 | 5,590.00 | 5,590.00 | 12,300 |
| May 20, 2025 | 5,600.00 | 5,720.00 | 5,580.00 | 5,600.00 | 5,600.00 | 20,700 |
| May 19, 2025 | 5,640.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,580.00 | 20,900 |
| May 16, 2025 | 5,620.00 | 5,680.00 | 5,580.00 | 5,660.00 | 5,660.00 | 12,700 |
| May 15, 2025 | 5,630.00 | 5,730.00 | 5,630.00 | 5,660.00 | 5,660.00 | 13,000 |
| May 14, 2025 | 5,720.00 | 5,730.00 | 5,570.00 | 5,730.00 | 5,730.00 | 15,400 |
| May 13, 2025 | 5,610.00 | 5,730.00 | 5,610.00 | 5,700.00 | 5,700.00 | 37,300 |
| May 12, 2025 | 5,500.00 | 5,610.00 | 5,500.00 | 5,590.00 | 5,590.00 | 19,000 |
| May 9, 2025 | 5,440.00 | 5,500.00 | 5,440.00 | 5,470.00 | 5,470.00 | 21,000 |
| May 8, 2025 | 5,320.00 | 5,390.00 | 5,250.00 | 5,370.00 | 5,370.00 | 33,900 |
| May 7, 2025 | 5,260.00 | 5,280.00 | 5,210.00 | 5,260.00 | 5,260.00 | 13,200 |
| May 2, 2025 | 5,210.00 | 5,270.00 | 5,200.00 | 5,220.00 | 5,220.00 | 15,600 |
| May 1, 2025 | 5,260.00 | 5,260.00 | 5,200.00 | 5,230.00 | 5,230.00 | 17,000 |
| Apr 30, 2025 | 5,250.00 | 5,360.00 | 5,210.00 | 5,320.00 | 5,320.00 | 25,100 |
| Apr 28, 2025 | 5,190.00 | 5,350.00 | 5,180.00 | 5,250.00 | 5,250.00 | 32,500 |
| Apr 25, 2025 | 5,160.00 | 5,230.00 | 5,040.00 | 5,120.00 | 5,120.00 | 59,100 |
| Apr 24, 2025 | 5,380.00 | 5,440.00 | 4,985.00 | 4,985.00 | 4,985.00 | 150,400 |
| Apr 23, 2025 | 5,320.00 | 5,430.00 | 5,270.00 | 5,390.00 | 5,390.00 | 42,000 |
| Apr 22, 2025 | 5,150.00 | 5,260.00 | 5,150.00 | 5,250.00 | 5,250.00 | 15,900 |
| Apr 21, 2025 | 5,280.00 | 5,280.00 | 5,150.00 | 5,160.00 | 5,160.00 | 31,100 |
| Apr 18, 2025 | 5,300.00 | 5,330.00 | 5,240.00 | 5,300.00 | 5,300.00 | 23,500 |
| Apr 17, 2025 | 5,200.00 | 5,270.00 | 5,180.00 | 5,270.00 | 5,270.00 | 13,100 |
| Apr 16, 2025 | 5,240.00 | 5,270.00 | 5,160.00 | 5,200.00 | 5,200.00 | 24,000 |
| Apr 15, 2025 | 5,140.00 | 5,270.00 | 5,140.00 | 5,220.00 | 5,220.00 | 21,600 |
| Apr 14, 2025 | 5,050.00 | 5,190.00 | 5,040.00 | 5,130.00 | 5,130.00 | 46,400 |
| Apr 11, 2025 | 4,850.00 | 4,980.00 | 4,735.00 | 4,980.00 | 4,980.00 | 45,500 |
| Apr 10, 2025 | 5,060.00 | 5,060.00 | 4,940.00 | 4,990.00 | 4,990.00 | 40,300 |
| Apr 9, 2025 | 4,750.00 | 4,750.00 | 4,570.00 | 4,635.00 | 4,635.00 | 73,600 |
| Apr 8, 2025 | 4,815.00 | 4,990.00 | 4,815.00 | 4,880.00 | 4,880.00 | 35,100 |
| Apr 7, 2025 | 4,620.00 | 4,695.00 | 4,515.00 | 4,600.00 | 4,600.00 | 93,300 |
| Apr 4, 2025 | 5,200.00 | 5,200.00 | 4,860.00 | 5,000.00 | 5,000.00 | 98,900 |
| Apr 3, 2025 | 5,410.00 | 5,470.00 | 5,330.00 | 5,400.00 | 5,400.00 | 63,900 |
| Apr 2, 2025 | 5,540.00 | 5,640.00 | 5,520.00 | 5,610.00 | 5,610.00 | 27,000 |
| Apr 1, 2025 | 5,620.00 | 5,620.00 | 5,520.00 | 5,530.00 | 5,530.00 | 51,000 |
| Mar 31, 2025 | 5,730.00 | 5,730.00 | 5,580.00 | 5,590.00 | 5,590.00 | 58,500 |
| Mar 28, 2025 | 5,840.00 | 5,910.00 | 5,790.00 | 5,800.00 | 5,800.00 | 66,600 |
| Mar 27, 2025 | 6,110.00 | 6,180.00 | 6,070.00 | 6,180.00 | 6,180.00 | 51,900 |
| Mar 26, 2025 | 6,150.00 | 6,160.00 | 6,110.00 | 6,150.00 | 6,150.00 | 29,300 |
| Mar 25, 2025 | 6,210.00 | 6,210.00 | 6,090.00 | 6,130.00 | 6,130.00 | 39,700 |
| Mar 24, 2025 | 6,270.00 | 6,270.00 | 6,170.00 | 6,170.00 | 6,170.00 | 40,700 |
| Mar 21, 2025 | 6,240.00 | 6,300.00 | 6,200.00 | 6,210.00 | 6,210.00 | 28,100 |
| Mar 19, 2025 | 6,210.00 | 6,280.00 | 6,210.00 | 6,240.00 | 6,240.00 | 13,900 |
| Mar 18, 2025 | 6,190.00 | 6,250.00 | 6,190.00 | 6,220.00 | 6,220.00 | 22,500 |
| Mar 17, 2025 | 6,190.00 | 6,200.00 | 6,150.00 | 6,180.00 | 6,180.00 | 15,800 |
| Mar 14, 2025 | 6,060.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | 18,100 |
| Mar 13, 2025 | 6,080.00 | 6,140.00 | 6,060.00 | 6,080.00 | 6,080.00 | 19,200 |
| Mar 12, 2025 | 6,010.00 | 6,120.00 | 5,960.00 | 6,080.00 | 6,080.00 | 35,100 |
| Mar 11, 2025 | 6,020.00 | 6,020.00 | 5,890.00 | 5,990.00 | 5,990.00 | 60,500 |
| Mar 10, 2025 | 6,150.00 | 6,170.00 | 6,100.00 | 6,110.00 | 6,110.00 | 13,300 |
| Mar 7, 2025 | 6,080.00 | 6,160.00 | 6,080.00 | 6,100.00 | 6,100.00 | 17,300 |
| Mar 6, 2025 | 6,140.00 | 6,180.00 | 6,120.00 | 6,150.00 | 6,150.00 | 14,300 |
| Mar 5, 2025 | 6,010.00 | 6,120.00 | 6,000.00 | 6,090.00 | 6,090.00 | 25,800 |
| Mar 4, 2025 | 6,040.00 | 6,050.00 | 5,960.00 | 6,010.00 | 6,010.00 | 28,600 |
| Mar 3, 2025 | 6,090.00 | 6,130.00 | 6,040.00 | 6,090.00 | 6,090.00 | 23,200 |
| Feb 28, 2025 | 6,050.00 | 6,060.00 | 5,980.00 | 5,990.00 | 5,990.00 | 36,600 |
| Feb 27, 2025 | 6,040.00 | 6,110.00 | 6,040.00 | 6,110.00 | 6,110.00 | 12,600 |
| Feb 26, 2025 | 6,110.00 | 6,110.00 | 5,990.00 | 6,030.00 | 6,030.00 | 40,000 |
| Feb 25, 2025 | 6,070.00 | 6,130.00 | 6,060.00 | 6,110.00 | 6,110.00 | 17,900 |
| Feb 21, 2025 | 6,100.00 | 6,140.00 | 6,060.00 | 6,080.00 | 6,080.00 | 27,800 |
| Feb 20, 2025 | 6,210.00 | 6,250.00 | 6,100.00 | 6,100.00 | 6,100.00 | 36,500 |
| Feb 19, 2025 | 6,170.00 | 6,360.00 | 6,150.00 | 6,210.00 | 6,210.00 | 35,300 |
| Feb 18, 2025 | 6,210.00 | 6,210.00 | 6,140.00 | 6,140.00 | 6,140.00 | 18,200 |
| Feb 17, 2025 | 6,170.00 | 6,210.00 | 6,150.00 | 6,190.00 | 6,190.00 | 12,300 |
| Feb 14, 2025 | 6,190.00 | 6,210.00 | 6,140.00 | 6,170.00 | 6,170.00 | 32,300 |
| Feb 13, 2025 | 6,240.00 | 6,240.00 | 6,180.00 | 6,190.00 | 6,190.00 | 15,000 |
| Feb 12, 2025 | 6,210.00 | 6,210.00 | 6,160.00 | 6,210.00 | 6,210.00 | 22,100 |
| Feb 10, 2025 | 6,070.00 | 6,180.00 | 6,060.00 | 6,150.00 | 6,150.00 | 14,100 |
| Feb 7, 2025 | 6,170.00 | 6,180.00 | 6,070.00 | 6,080.00 | 6,080.00 | 35,500 |
| Feb 6, 2025 | 6,170.00 | 6,210.00 | 6,150.00 | 6,160.00 | 6,160.00 | 20,600 |
| Feb 5, 2025 | 6,120.00 | 6,140.00 | 6,080.00 | 6,140.00 | 6,140.00 | 25,800 |
| Feb 4, 2025 | 6,140.00 | 6,150.00 | 6,090.00 | 6,100.00 | 6,100.00 | 25,100 |
| Feb 3, 2025 | 6,170.00 | 6,170.00 | 6,020.00 | 6,060.00 | 6,060.00 | 57,700 |
| Jan 31, 2025 | 6,410.00 | 6,410.00 | 6,130.00 | 6,140.00 | 6,140.00 | 115,800 |
| Jan 30, 2025 | 6,740.00 | 7,040.00 | 6,340.00 | 6,380.00 | 6,380.00 | 114,500 |
| Jan 29, 2025 | 6,750.00 | 7,310.00 | 6,640.00 | 6,680.00 | 6,680.00 | 252,800 |
| Jan 28, 2025 | 6,600.00 | 6,760.00 | 6,540.00 | 6,760.00 | 6,760.00 | 32,100 |
| Jan 27, 2025 | 6,700.00 | 6,720.00 | 6,620.00 | 6,640.00 | 6,640.00 | 30,300 |
| Jan 24, 2025 | 6,500.00 | 6,640.00 | 6,480.00 | 6,600.00 | 6,600.00 | 20,800 |
| Jan 23, 2025 | 6,510.00 | 6,510.00 | 6,400.00 | 6,500.00 | 6,500.00 | 14,900 |
| Jan 22, 2025 | 6,420.00 | 6,540.00 | 6,410.00 | 6,480.00 | 6,480.00 | 15,300 |
| Jan 21, 2025 | 6,460.00 | 6,470.00 | 6,340.00 | 6,350.00 | 6,350.00 | 23,700 |
| Jan 20, 2025 | 6,460.00 | 6,520.00 | 6,420.00 | 6,440.00 | 6,440.00 | 8,800 |
| Jan 17, 2025 | 6,400.00 | 6,450.00 | 6,330.00 | 6,410.00 | 6,410.00 | 13,900 |
| Jan 16, 2025 | 6,410.00 | 6,490.00 | 6,380.00 | 6,450.00 | 6,450.00 | 10,500 |
| Jan 15, 2025 | 6,450.00 | 6,510.00 | 6,380.00 | 6,410.00 | 6,410.00 | 13,600 |
| Jan 14, 2025 | 6,590.00 | 6,620.00 | 6,410.00 | 6,410.00 | 6,410.00 | 29,800 |
| Jan 10, 2025 | 6,650.00 | 6,720.00 | 6,610.00 | 6,620.00 | 6,620.00 | 21,000 |
| Jan 9, 2025 | 6,910.00 | 6,920.00 | 6,650.00 | 6,650.00 | 6,650.00 | 37,200 |
| Jan 8, 2025 | 6,920.00 | 7,020.00 | 6,880.00 | 6,980.00 | 6,980.00 | 8,500 |
| Jan 7, 2025 | 6,890.00 | 7,020.00 | 6,890.00 | 6,960.00 | 6,960.00 | 11,600 |
| Jan 6, 2025 | 7,000.00 | 7,020.00 | 6,870.00 | 6,880.00 | 6,880.00 | 17,900 |
| Dec 30, 2024 | 6,930.00 | 7,000.00 | 6,880.00 | 6,930.00 | 6,930.00 | 13,900 |
| Dec 27, 2024 | 6,930.00 | 6,950.00 | 6,840.00 | 6,880.00 | 6,880.00 | 19,200 |
| Dec 26, 2024 | 6,630.00 | 6,960.00 | 6,630.00 | 6,840.00 | 6,840.00 | 51,900 |
| Dec 25, 2024 | 6,620.00 | 6,640.00 | 6,590.00 | 6,620.00 | 6,620.00 | 7,900 |
| Dec 24, 2024 | 6,600.00 | 6,650.00 | 6,550.00 | 6,620.00 | 6,620.00 | 12,900 |
| Dec 23, 2024 | 6,480.00 | 6,610.00 | 6,450.00 | 6,610.00 | 6,610.00 | 15,000 |
| Dec 20, 2024 | 6,490.00 | 6,570.00 | 6,390.00 | 6,460.00 | 6,460.00 | 13,500 |
| Dec 19, 2024 | 6,190.00 | 6,460.00 | 6,170.00 | 6,390.00 | 6,390.00 | 22,500 |
| Dec 18, 2024 | 6,520.00 | 6,520.00 | 6,350.00 | 6,370.00 | 6,370.00 | 35,500 |
| Dec 17, 2024 | 6,660.00 | 6,670.00 | 6,510.00 | 6,530.00 | 6,530.00 | 25,800 |
| Dec 16, 2024 | 6,670.00 | 6,740.00 | 6,650.00 | 6,650.00 | 6,650.00 | 14,600 |
| Dec 13, 2024 | 6,680.00 | 6,710.00 | 6,650.00 | 6,670.00 | 6,670.00 | 11,300 |
| Dec 12, 2024 | 6,680.00 | 6,760.00 | 6,660.00 | 6,680.00 | 6,680.00 | 17,100 |
| Dec 11, 2024 | 6,670.00 | 6,670.00 | 6,570.00 | 6,620.00 | 6,620.00 | 51,500 |
| Dec 10, 2024 | 6,720.00 | 6,720.00 | 6,670.00 | 6,680.00 | 6,680.00 | 14,200 |
| Dec 9, 2024 | 6,670.00 | 6,730.00 | 6,670.00 | 6,680.00 | 6,680.00 | 12,900 |
| Dec 6, 2024 | 6,710.00 | 6,710.00 | 6,660.00 | 6,660.00 | 6,660.00 | 11,000 |
| Dec 5, 2024 | 6,720.00 | 6,720.00 | 6,670.00 | 6,710.00 | 6,710.00 | 12,400 |
| Dec 4, 2024 | 6,720.00 | 6,740.00 | 6,650.00 | 6,670.00 | 6,670.00 | 27,600 |
| Dec 3, 2024 | 6,770.00 | 6,870.00 | 6,720.00 | 6,750.00 | 6,750.00 | 19,200 |
| Dec 2, 2024 | 6,700.00 | 6,850.00 | 6,610.00 | 6,680.00 | 6,680.00 | 27,700 |
| Nov 29, 2024 | 6,610.00 | 6,700.00 | 6,610.00 | 6,650.00 | 6,650.00 | 13,600 |
| Nov 28, 2024 | 6,420.00 | 6,670.00 | 6,420.00 | 6,600.00 | 6,600.00 | 30,300 |
| Nov 27, 2024 | 6,680.00 | 6,720.00 | 6,490.00 | 6,520.00 | 6,520.00 | 41,800 |
| Nov 26, 2024 | 6,710.00 | 6,760.00 | 6,650.00 | 6,690.00 | 6,690.00 | 24,400 |
| Nov 25, 2024 | 6,700.00 | 6,770.00 | 6,650.00 | 6,710.00 | 6,710.00 | 22,900 |
| Nov 22, 2024 | 6,740.00 | 6,790.00 | 6,710.00 | 6,710.00 | 6,710.00 | 11,000 |
| Nov 21, 2024 | 6,770.00 | 6,800.00 | 6,730.00 | 6,730.00 | 6,730.00 | 10,100 |
| Nov 20, 2024 | 6,770.00 | 6,800.00 | 6,720.00 | 6,730.00 | 6,730.00 | 14,500 |
| Nov 19, 2024 | 6,680.00 | 6,750.00 | 6,670.00 | 6,700.00 | 6,700.00 | 17,500 |
| Nov 18, 2024 | 6,790.00 | 6,820.00 | 6,660.00 | 6,670.00 | 6,670.00 | 25,100 |
| Nov 15, 2024 | 6,700.00 | 6,910.00 | 6,660.00 | 6,890.00 | 6,890.00 | 25,900 |
| Nov 14, 2024 | 6,640.00 | 6,700.00 | 6,640.00 | 6,670.00 | 6,670.00 | 12,200 |
| Nov 13, 2024 | 6,680.00 | 6,730.00 | 6,640.00 | 6,640.00 | 6,640.00 | 23,000 |
| Nov 12, 2024 | 6,660.00 | 6,740.00 | 6,630.00 | 6,680.00 | 6,680.00 | 22,000 |
| Nov 11, 2024 | 6,710.00 | 6,730.00 | 6,640.00 | 6,710.00 | 6,710.00 | 15,100 |
| Nov 8, 2024 | 6,790.00 | 6,810.00 | 6,720.00 | 6,750.00 | 6,750.00 | 21,100 |
| Nov 7, 2024 | 6,660.00 | 6,790.00 | 6,560.00 | 6,750.00 | 6,750.00 | 37,300 |
| Nov 6, 2024 | 6,380.00 | 6,560.00 | 6,380.00 | 6,480.00 | 6,480.00 | 30,000 |
| Nov 5, 2024 | 6,200.00 | 6,370.00 | 6,160.00 | 6,330.00 | 6,330.00 | 36,000 |
| Nov 1, 2024 | 6,130.00 | 6,230.00 | 6,100.00 | 6,210.00 | 6,210.00 | 50,400 |
| Oct 31, 2024 | 6,330.00 | 6,330.00 | 6,160.00 | 6,260.00 | 6,260.00 | 57,000 |
| Oct 30, 2024 | 6,180.00 | 6,350.00 | 6,130.00 | 6,270.00 | 6,270.00 | 119,700 |
| Oct 29, 2024 | 6,010.00 | 6,370.00 | 5,840.00 | 6,040.00 | 6,040.00 | 138,300 |
| Oct 28, 2024 | 5,740.00 | 5,990.00 | 5,740.00 | 5,930.00 | 5,930.00 | 17,800 |
| Oct 25, 2024 | 5,890.00 | 5,910.00 | 5,710.00 | 5,720.00 | 5,720.00 | 22,100 |
| Oct 24, 2024 | 5,910.00 | 5,920.00 | 5,850.00 | 5,900.00 | 5,900.00 | 16,500 |
| Oct 23, 2024 | 6,000.00 | 6,010.00 | 5,890.00 | 5,900.00 | 5,900.00 | 14,100 |
| Oct 22, 2024 | 6,060.00 | 6,060.00 | 5,930.00 | 5,940.00 | 5,940.00 | 18,900 |
| Oct 21, 2024 | 6,060.00 | 6,110.00 | 6,030.00 | 6,040.00 | 6,040.00 | 7,400 |
| Oct 18, 2024 | 6,030.00 | 6,090.00 | 6,020.00 | 6,080.00 | 6,080.00 | 6,600 |
| Oct 17, 2024 | 6,050.00 | 6,050.00 | 5,990.00 | 6,000.00 | 6,000.00 | 10,200 |
| Oct 16, 2024 | 6,070.00 | 6,080.00 | 5,960.00 | 6,040.00 | 6,040.00 | 12,500 |
| Oct 15, 2024 | 6,050.00 | 6,180.00 | 6,010.00 | 6,170.00 | 6,170.00 | 9,600 |
| Oct 11, 2024 | 6,090.00 | 6,140.00 | 6,040.00 | 6,070.00 | 6,070.00 | 9,100 |
| Oct 10, 2024 | 6,200.00 | 6,230.00 | 6,080.00 | 6,090.00 | 6,090.00 | 11,200 |
| Oct 9, 2024 | 6,100.00 | 6,210.00 | 6,060.00 | 6,160.00 | 6,160.00 | 18,000 |
| Oct 8, 2024 | 6,030.00 | 6,050.00 | 5,990.00 | 6,030.00 | 6,030.00 | 11,000 |
| Oct 7, 2024 | 6,140.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,070.00 | 10,800 |
| Oct 4, 2024 | 6,020.00 | 6,060.00 | 5,980.00 | 6,020.00 | 6,020.00 | 11,500 |
| Oct 3, 2024 | 6,090.00 | 6,090.00 | 6,000.00 | 6,020.00 | 6,020.00 | 18,000 |
| Oct 2, 2024 | 6,000.00 | 6,020.00 | 5,920.00 | 5,960.00 | 5,960.00 | 26,000 |
| Oct 1, 2024 | 5,950.00 | 6,100.00 | 5,950.00 | 6,100.00 | 6,100.00 | 20,400 |
| Sep 30, 2024 | 6,080.00 | 6,080.00 | 5,840.00 | 5,870.00 | 5,870.00 | 31,100 |
| Sep 27, 2024 | 6,230.00 | 6,310.00 | 6,190.00 | 6,280.00 | 6,280.00 | 48,200 |
| Sep 26, 2024 | 6,040.00 | 6,150.00 | 5,990.00 | 6,130.00 | 6,130.00 | 60,100 |
| Sep 25, 2024 | 5,940.00 | 6,060.00 | 5,930.00 | 5,960.00 | 5,960.00 | 24,300 |
| Sep 24, 2024 | 5,950.00 | 6,040.00 | 5,910.00 | 5,980.00 | 5,980.00 | 33,800 |
| Sep 20, 2024 | 5,860.00 | 5,950.00 | 5,840.00 | 5,870.00 | 5,870.00 | 39,800 |
| Sep 19, 2024 | 5,590.00 | 5,780.00 | 5,580.00 | 5,720.00 | 5,720.00 | 28,500 |
| Sep 18, 2024 | 5,550.00 | 5,620.00 | 5,500.00 | 5,590.00 | 5,590.00 | 37,600 |
| Sep 17, 2024 | 5,550.00 | 5,550.00 | 5,390.00 | 5,530.00 | 5,530.00 | 33,200 |
| Sep 13, 2024 | 5,560.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,550.00 | 19,200 |
| Sep 12, 2024 | 5,590.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,580.00 | 44,000 |
| Sep 11, 2024 | 5,530.00 | 5,580.00 | 5,360.00 | 5,400.00 | 5,400.00 | 41,700 |
| Sep 10, 2024 | 5,580.00 | 5,630.00 | 5,540.00 | 5,570.00 | 5,570.00 | 32,700 |
| Sep 9, 2024 | 5,490.00 | 5,610.00 | 5,410.00 | 5,550.00 | 5,550.00 | 48,100 |
| Sep 6, 2024 | 5,670.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,590.00 | 50,300 |
| Sep 5, 2024 | 5,600.00 | 5,730.00 | 5,580.00 | 5,620.00 | 5,620.00 | 73,600 |
| Sep 4, 2024 | 5,920.00 | 5,960.00 | 5,650.00 | 5,670.00 | 5,670.00 | 87,900 |
| Sep 3, 2024 | 6,040.00 | 6,150.00 | 6,020.00 | 6,110.00 | 6,110.00 | 33,800 |
| Sep 2, 2024 | 6,220.00 | 6,220.00 | 5,990.00 | 6,030.00 | 6,030.00 | 49,900 |
| Aug 30, 2024 | 6,120.00 | 6,190.00 | 6,120.00 | 6,140.00 | 6,140.00 | 27,000 |
| Aug 29, 2024 | 6,040.00 | 6,160.00 | 6,000.00 | 6,100.00 | 6,100.00 | 30,300 |
| Aug 28, 2024 | 6,000.00 | 6,080.00 | 5,940.00 | 6,080.00 | 6,080.00 | 22,400 |
| Aug 27, 2024 | 5,980.00 | 6,020.00 | 5,950.00 | 6,010.00 | 6,010.00 | 19,900 |
| Aug 26, 2024 | 6,140.00 | 6,180.00 | 5,960.00 | 5,980.00 | 5,980.00 | 28,900 |
| Aug 23, 2024 | 6,180.00 | 6,180.00 | 6,100.00 | 6,150.00 | 6,150.00 | 15,600 |
| Aug 22, 2024 | 6,180.00 | 6,230.00 | 6,140.00 | 6,170.00 | 6,170.00 | 13,000 |
| Aug 21, 2024 | 6,120.00 | 6,210.00 | 6,090.00 | 6,180.00 | 6,180.00 | 12,800 |
| Aug 20, 2024 | 6,170.00 | 6,270.00 | 6,130.00 | 6,160.00 | 6,160.00 | 19,500 |
| Aug 19, 2024 | 6,110.00 | 6,170.00 | 6,040.00 | 6,050.00 | 6,050.00 | 30,500 |
| Aug 16, 2024 | 5,940.00 | 6,210.00 | 5,940.00 | 6,200.00 | 6,200.00 | 25,800 |
| Aug 15, 2024 | 5,850.00 | 5,920.00 | 5,790.00 | 5,840.00 | 5,840.00 | 25,000 |
| Aug 14, 2024 | 5,870.00 | 5,940.00 | 5,790.00 | 5,810.00 | 5,810.00 | 28,500 |
| Aug 13, 2024 | 5,820.00 | 5,950.00 | 5,820.00 | 5,890.00 | 5,890.00 | 26,300 |
| Aug 9, 2024 | 5,700.00 | 5,780.00 | 5,580.00 | 5,700.00 | 5,700.00 | 30,800 |
| Aug 8, 2024 | 5,530.00 | 5,760.00 | 5,500.00 | 5,580.00 | 5,580.00 | 39,300 |
| Aug 7, 2024 | 5,460.00 | 5,890.00 | 5,440.00 | 5,690.00 | 5,690.00 | 43,800 |
| Aug 6, 2024 | 5,580.00 | 5,760.00 | 5,480.00 | 5,660.00 | 5,660.00 | 55,300 |
| Aug 5, 2024 | 5,660.00 | 5,720.00 | 5,260.00 | 5,280.00 | 5,280.00 | 86,700 |
| Aug 2, 2024 | 6,560.00 | 6,620.00 | 6,220.00 | 6,260.00 | 6,260.00 | 79,900 |
| Aug 1, 2024 | 7,030.00 | 7,200.00 | 6,760.00 | 6,800.00 | 6,800.00 | 45,800 |
| Jul 31, 2024 | 7,030.00 | 7,200.00 | 6,770.00 | 7,150.00 | 7,150.00 | 51,700 |
| Jul 30, 2024 | 7,200.00 | 7,250.00 | 7,000.00 | 7,120.00 | 7,120.00 | 32,600 |
| Jul 29, 2024 | 7,200.00 | 7,390.00 | 7,110.00 | 7,130.00 | 7,130.00 | 44,900 |
| Jul 26, 2024 | 7,000.00 | 7,320.00 | 6,770.00 | 7,210.00 | 7,210.00 | 64,500 |
| Jul 25, 2024 | 7,020.00 | 7,060.00 | 6,870.00 | 6,970.00 | 6,970.00 | 28,900 |
| Jul 24, 2024 | 7,250.00 | 7,340.00 | 7,090.00 | 7,090.00 | 7,090.00 | 14,100 |
| Jul 23, 2024 | 7,150.00 | 7,360.00 | 7,110.00 | 7,250.00 | 7,250.00 | 35,000 |
| Jul 22, 2024 | 7,280.00 | 7,290.00 | 7,140.00 | 7,140.00 | 7,140.00 | 16,000 |
| Jul 19, 2024 | 7,410.00 | 7,500.00 | 7,280.00 | 7,280.00 | 7,280.00 | 21,500 |
| Jul 18, 2024 | 7,480.00 | 7,520.00 | 7,320.00 | 7,370.00 | 7,370.00 | 32,700 |
| Jul 17, 2024 | 7,680.00 | 7,750.00 | 7,560.00 | 7,560.00 | 7,560.00 | 28,300 |
| Jul 16, 2024 | 7,490.00 | 7,760.00 | 7,490.00 | 7,660.00 | 7,660.00 | 23,100 |
| Jul 12, 2024 | 7,700.00 | 7,750.00 | 7,440.00 | 7,440.00 | 7,440.00 | 47,900 |
| Jul 11, 2024 | 7,770.00 | 7,870.00 | 7,700.00 | 7,790.00 | 7,790.00 | 12,400 |
| Jul 10, 2024 | 7,760.00 | 7,890.00 | 7,700.00 | 7,710.00 | 7,710.00 | 13,600 |
| Jul 9, 2024 | 7,920.00 | 8,010.00 | 7,700.00 | 7,760.00 | 7,760.00 | 25,000 |
| Jul 8, 2024 | 7,930.00 | 8,150.00 | 7,780.00 | 7,820.00 | 7,820.00 | 31,800 |
| Jul 5, 2024 | 7,660.00 | 8,160.00 | 7,480.00 | 8,090.00 | 8,090.00 | 48,100 |
| Jul 4, 2024 | 7,640.00 | 7,680.00 | 7,580.00 | 7,660.00 | 7,660.00 | 15,300 |
| Jul 3, 2024 | 7,530.00 | 7,800.00 | 7,530.00 | 7,700.00 | 7,700.00 | 19,700 |
| Jul 2, 2024 | 7,620.00 | 7,630.00 | 7,430.00 | 7,530.00 | 7,530.00 | 21,100 |
| Jul 1, 2024 | 7,650.00 | 7,680.00 | 7,460.00 | 7,540.00 | 7,540.00 | 14,200 |
| Jun 28, 2024 | 7,710.00 | 7,840.00 | 7,500.00 | 7,550.00 | 7,550.00 | 22,000 |
| Jun 27, 2024 | 7,780.00 | 7,890.00 | 7,680.00 | 7,710.00 | 7,710.00 | 13,500 |
| Jun 26, 2024 | 7,820.00 | 7,820.00 | 7,640.00 | 7,750.00 | 7,750.00 | 12,300 |
| Jun 25, 2024 | 7,600.00 | 7,700.00 | 7,460.00 | 7,670.00 | 7,670.00 | 21,300 |
| Jun 24, 2024 | 7,640.00 | 7,640.00 | 7,380.00 | 7,590.00 | 7,590.00 | 29,200 |
| Jun 21, 2024 | 7,770.00 | 7,810.00 | 7,510.00 | 7,610.00 | 7,610.00 | 30,200 |
| Jun 20, 2024 | 7,950.00 | 7,950.00 | 7,720.00 | 7,850.00 | 7,850.00 | 11,600 |
| Jun 19, 2024 | 7,870.00 | 8,000.00 | 7,690.00 | 7,800.00 | 7,800.00 | 19,200 |
| Jun 18, 2024 | 7,740.00 | 7,970.00 | 7,700.00 | 7,870.00 | 7,870.00 | 26,400 |
| Jun 17, 2024 | 7,620.00 | 7,680.00 | 7,490.00 | 7,680.00 | 7,680.00 | 16,100 |
| Jun 14, 2024 | 7,320.00 | 7,820.00 | 7,320.00 | 7,700.00 | 7,700.00 | 52,600 |
| Jun 13, 2024 | 7,350.00 | 7,370.00 | 7,230.00 | 7,320.00 | 7,320.00 | 15,800 |
| Jun 12, 2024 | 7,270.00 | 7,410.00 | 7,240.00 | 7,350.00 | 7,350.00 | 14,000 |
| Jun 11, 2024 | 7,120.00 | 7,410.00 | 7,110.00 | 7,290.00 | 7,290.00 | 18,700 |
| Jun 10, 2024 | 7,060.00 | 7,120.00 | 6,990.00 | 7,120.00 | 7,120.00 | 8,700 |
| Jun 7, 2024 | 7,010.00 | 7,050.00 | 6,910.00 | 7,030.00 | 7,030.00 | 20,200 |
| Jun 6, 2024 | 7,060.00 | 7,120.00 | 6,970.00 | 7,000.00 | 7,000.00 | 21,400 |
| Jun 5, 2024 | 6,990.00 | 6,990.00 | 6,880.00 | 6,920.00 | 6,920.00 | 20,200 |
| Jun 4, 2024 | 7,070.00 | 7,090.00 | 6,990.00 | 7,000.00 | 7,000.00 | 9,500 |
| Jun 3, 2024 | 7,080.00 | 7,090.00 | 6,970.00 | 7,060.00 | 7,060.00 | 13,400 |
| May 31, 2024 | 7,150.00 | 7,150.00 | 6,990.00 | 7,050.00 | 7,050.00 | 8,000 |
| May 30, 2024 | 7,010.00 | 7,140.00 | 6,940.00 | 7,110.00 | 7,110.00 | 21,800 |
| May 29, 2024 | 7,500.00 | 7,500.00 | 7,150.00 | 7,160.00 | 7,160.00 | 26,600 |
| May 28, 2024 | 7,400.00 | 7,630.00 | 7,400.00 | 7,480.00 | 7,480.00 | 39,300 |
| May 27, 2024 | 7,300.00 | 7,400.00 | 7,250.00 | 7,400.00 | 7,400.00 | 17,200 |
| May 24, 2024 | 7,040.00 | 7,300.00 | 6,930.00 | 7,240.00 | 7,240.00 | 16,900 |
| May 23, 2024 | 7,280.00 | 7,500.00 | 7,170.00 | 7,190.00 | 7,190.00 | 45,700 |
Related Tickers
6138.TWO Anpec Electronics Corporation
159.50
0.00%
4961.TW Fitipower Integrated Technology Inc.
215.50
-0.23%
8150.TW ChipMOS TECHNOLOGIES INC.
28.45
-0.52%
8299.TWO Phison Electronics Corp.
502.00
-2.33%
3105.TWO WIN Semiconductors Corp.
89.60
-1.32%
4979.TWO LuxNet Corporation
167.00
+0.30%
2303.TW United Microelectronics Corporation
48.05
-2.83%
2408.TW Nanya Technology Corporation
42.55
-0.70%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
984.00
+0.20%