Taipei Exchange - Delayed Quote TWD
Browave Corporation (3163.TWO)
155.50
+5.00
+(3.32%)
At close: May 9 at 1:30:39 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 | 150.00 | 160.00 | 149.50 | 155.50 | 155.50 | 39,652,853 |
| May 8, 2025 | 154.00 | 155.50 | 150.00 | 150.50 | 150.50 | 12,041,346 |
| May 7, 2025 | 153.00 | 157.50 | 148.00 | 152.00 | 152.00 | 14,264,663 |
| May 6, 2025 | 149.50 | 154.50 | 149.50 | 152.00 | 152.00 | 6,772,610 |
| May 5, 2025 | 159.50 | 160.00 | 144.50 | 151.50 | 151.50 | 13,350,442 |
| May 2, 2025 | 162.50 | 164.00 | 157.00 | 157.50 | 157.50 | 15,460,535 |
| Apr 30, 2025 | 162.00 | 163.50 | 157.00 | 157.00 | 157.00 | 20,033,299 |
| Apr 29, 2025 | 157.00 | 160.00 | 154.50 | 160.00 | 160.00 | 16,930,790 |
| Apr 28, 2025 | 157.00 | 161.50 | 154.00 | 156.00 | 156.00 | 26,159,651 |
| Apr 25, 2025 | 155.50 | 161.00 | 153.00 | 153.00 | 153.00 | 34,289,005 |
| Apr 24, 2025 | 152.50 | 153.00 | 148.00 | 150.50 | 150.50 | 16,883,628 |
| Apr 23, 2025 | 152.00 | 155.50 | 149.50 | 151.00 | 151.00 | 42,178,834 |
| Apr 22, 2025 | 137.00 | 151.00 | 136.00 | 146.00 | 146.00 | 40,242,565 |
| Apr 21, 2025 | 148.00 | 151.00 | 137.00 | 137.50 | 137.50 | 20,351,580 |
| Apr 18, 2025 | 152.00 | 153.50 | 144.50 | 152.00 | 152.00 | 23,521,791 |
| Apr 17, 2025 | 152.50 | 153.50 | 147.00 | 150.50 | 150.50 | 23,503,192 |
| Apr 16, 2025 | 153.00 | 158.50 | 151.00 | 153.00 | 153.00 | 51,872,824 |
| Apr 15, 2025 | 142.00 | 152.00 | 139.50 | 152.00 | 152.00 | 25,256,062 |
| Apr 14, 2025 | 133.50 | 144.00 | 133.50 | 138.50 | 138.50 | 21,061,029 |
| Apr 11, 2025 | 121.50 | 133.50 | 121.50 | 132.50 | 132.50 | 17,010,327 |
| Apr 10, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,112,005 |
| Apr 9, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 579,480 |
| Apr 8, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 837,596 |
| Apr 7, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 82,120 |
| Apr 2, 2025 | 172.50 | 174.00 | 168.00 | 168.00 | 168.00 | 16,074,607 |
| Apr 1, 2025 | 175.00 | 177.00 | 168.00 | 171.50 | 171.50 | 21,421,306 |
| Mar 31, 2025 | 177.00 | 180.50 | 171.00 | 172.50 | 172.50 | 20,305,677 |
| Mar 28, 2025 | 199.00 | 200.00 | 183.50 | 190.00 | 190.00 | 35,975,741 |
| Mar 27, 2025 | 201.00 | 203.00 | 196.00 | 201.00 | 201.00 | 25,861,131 |
| Mar 26, 2025 | 218.00 | 219.50 | 203.50 | 205.00 | 205.00 | 31,277,886 |
| Mar 25, 2025 | 220.00 | 227.50 | 215.00 | 216.00 | 216.00 | 47,093,111 |
| Mar 24, 2025 | 224.50 | 228.00 | 214.50 | 216.50 | 216.50 | 75,671,405 |
| Mar 21, 2025 | 202.00 | 216.00 | 199.00 | 216.00 | 216.00 | 84,249,277 |
| Mar 20, 2025 | 185.00 | 196.50 | 184.50 | 196.50 | 196.50 | 29,316,387 |
| Mar 19, 2025 | 183.00 | 188.00 | 175.50 | 179.00 | 179.00 | 46,967,744 |
| Mar 18, 2025 | 184.50 | 186.00 | 173.00 | 173.50 | 173.50 | 24,584,884 |
| Mar 17, 2025 | 176.50 | 188.50 | 176.00 | 183.00 | 183.00 | 27,814,599 |
| Mar 14, 2025 | 169.50 | 176.50 | 164.50 | 171.50 | 171.50 | 18,764,614 |
| Mar 13, 2025 | 165.00 | 171.00 | 163.00 | 165.00 | 165.00 | 9,399,991 |
| Mar 12, 2025 | 159.50 | 169.00 | 158.50 | 159.50 | 159.50 | 7,525,116 |
| Mar 11, 2025 | 159.50 | 162.00 | 157.50 | 158.50 | 158.50 | 4,333,773 |
| Mar 10, 2025 | 170.50 | 172.50 | 155.50 | 165.00 | 165.00 | 14,288,387 |
| Mar 7, 2025 | 171.00 | 172.50 | 168.00 | 168.00 | 168.00 | 7,055,462 |
| Mar 6, 2025 | 168.50 | 174.00 | 168.00 | 172.50 | 172.50 | 9,469,481 |
| Mar 5, 2025 | 172.00 | 174.50 | 168.00 | 168.00 | 168.00 | 12,123,849 |
| Mar 4, 2025 | 163.00 | 173.00 | 160.00 | 171.50 | 171.50 | 13,502,336 |
| Mar 3, 2025 | 162.50 | 169.00 | 162.50 | 166.00 | 166.00 | 5,927,124 |
| Feb 27, 2025 | 169.50 | 174.50 | 164.00 | 166.50 | 166.50 | 13,823,331 |
| Feb 26, 2025 | 166.50 | 173.00 | 166.50 | 168.50 | 168.50 | 11,681,887 |
| Feb 25, 2025 | 163.50 | 169.50 | 162.50 | 166.00 | 166.00 | 5,777,227 |
| Feb 24, 2025 | 163.50 | 167.00 | 161.50 | 166.50 | 166.50 | 3,800,424 |
| Feb 21, 2025 | 165.00 | 170.00 | 165.00 | 166.00 | 166.00 | 6,798,072 |
| Feb 20, 2025 | 166.00 | 169.50 | 162.00 | 165.50 | 165.50 | 12,102,268 |
| Feb 19, 2025 | 168.00 | 172.50 | 165.00 | 165.50 | 165.50 | 24,445,401 |
| Feb 18, 2025 | 170.00 | 181.50 | 166.50 | 177.50 | 177.50 | 33,798,304 |
| Feb 17, 2025 | 176.00 | 176.50 | 168.00 | 168.50 | 168.50 | 17,699,553 |
| Feb 14, 2025 | 171.00 | 175.50 | 165.00 | 172.00 | 172.00 | 34,027,634 |
| Feb 13, 2025 | 158.00 | 171.00 | 155.00 | 168.00 | 168.00 | 23,020,944 |
| Feb 12, 2025 | 162.00 | 164.00 | 150.00 | 157.00 | 157.00 | 14,027,641 |
| Feb 11, 2025 | 160.00 | 163.00 | 157.00 | 162.00 | 162.00 | 10,744,576 |
| Feb 10, 2025 | 158.50 | 163.00 | 157.00 | 159.00 | 159.00 | 8,558,657 |
| Feb 7, 2025 | 152.50 | 163.50 | 150.00 | 162.50 | 162.50 | 16,314,085 |
| Feb 6, 2025 | 153.50 | 156.50 | 151.00 | 154.00 | 154.00 | 10,377,898 |
| Feb 5, 2025 | 147.00 | 151.50 | 146.50 | 149.00 | 149.00 | 11,053,351 |
| Feb 4, 2025 | 153.50 | 153.50 | 138.00 | 143.50 | 143.50 | 19,032,789 |
| Feb 3, 2025 | 153.00 | 155.50 | 153.00 | 153.00 | 153.00 | 6,861,098 |
| Jan 22, 2025 | 166.50 | 174.00 | 164.00 | 169.50 | 169.50 | 32,957,000 |
| Jan 21, 2025 | 160.50 | 169.00 | 160.00 | 164.00 | 164.00 | 25,425,000 |
| Jan 20, 2025 | 161.50 | 162.50 | 157.00 | 159.00 | 159.00 | 12,163,000 |
| Jan 17, 2025 | 166.50 | 168.00 | 161.00 | 163.50 | 163.50 | 22,121,000 |
| Jan 16, 2025 | 162.50 | 172.00 | 160.50 | 168.50 | 168.50 | 33,702,000 |
| Jan 15, 2025 | 158.50 | 164.00 | 155.00 | 157.50 | 157.50 | 28,292,000 |
| Jan 14, 2025 | 154.50 | 158.50 | 153.00 | 153.50 | 153.50 | 22,014,000 |
| Jan 13, 2025 | 168.50 | 169.00 | 152.50 | 152.50 | 152.50 | 28,470,000 |
| Jan 10, 2025 | 164.50 | 174.00 | 163.50 | 169.00 | 169.00 | 50,725,000 |
| Jan 9, 2025 | 156.00 | 167.00 | 152.50 | 159.50 | 159.50 | 25,098,000 |
| Jan 8, 2025 | 153.50 | 159.50 | 151.00 | 157.50 | 157.50 | 8,781,000 |
| Jan 7, 2025 | 157.00 | 157.50 | 153.50 | 154.50 | 154.50 | 8,978,000 |
| Jan 6, 2025 | 156.50 | 158.00 | 149.50 | 158.00 | 158.00 | 22,757,000 |
| Jan 3, 2025 | 141.00 | 153.00 | 141.00 | 151.50 | 151.50 | 22,029,000 |
| Jan 2, 2025 | 145.00 | 145.00 | 139.00 | 140.50 | 140.50 | 3,987,000 |
| Dec 31, 2024 | 140.50 | 142.50 | 139.00 | 141.50 | 141.50 | 4,260,000 |
| Dec 30, 2024 | 136.50 | 146.00 | 136.50 | 139.50 | 139.50 | 9,536,000 |
| Dec 27, 2024 | 132.00 | 141.50 | 132.00 | 136.50 | 136.50 | 6,337,000 |
| Dec 26, 2024 | 132.50 | 135.00 | 132.00 | 132.00 | 132.00 | 1,384,000 |
| Dec 25, 2024 | 131.00 | 134.50 | 130.50 | 133.00 | 133.00 | 1,926,000 |
| Dec 24, 2024 | 134.50 | 134.50 | 129.50 | 130.50 | 130.50 | 1,253,000 |
| Dec 23, 2024 | 135.50 | 137.50 | 132.00 | 132.00 | 132.00 | 4,027,000 |
| Dec 20, 2024 | 125.50 | 136.50 | 124.50 | 134.50 | 134.50 | 6,070,000 |
| Dec 19, 2024 | 122.00 | 125.50 | 122.00 | 124.50 | 124.50 | 915,000 |
| Dec 18, 2024 | 124.50 | 125.00 | 120.00 | 125.00 | 125.00 | 1,265,000 |
| Dec 17, 2024 | 122.50 | 125.00 | 121.50 | 125.00 | 125.00 | 992,000 |
| Dec 16, 2024 | 129.50 | 130.50 | 121.50 | 122.50 | 122.50 | 2,058,000 |
| Dec 13, 2024 | 129.50 | 132.50 | 125.50 | 128.50 | 128.50 | 2,058,000 |
| Dec 12, 2024 | 132.00 | 134.00 | 129.00 | 129.00 | 129.00 | 1,744,000 |
| Dec 11, 2024 | 127.50 | 133.00 | 127.50 | 129.50 | 129.50 | 2,634,000 |
| Dec 10, 2024 | 132.50 | 134.00 | 128.50 | 129.00 | 129.00 | 2,312,000 |
| Dec 9, 2024 | 137.00 | 138.00 | 132.50 | 134.00 | 134.00 | 2,670,000 |
| Dec 6, 2024 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 4,243,000 |
| Dec 5, 2024 | 140.00 | 144.50 | 137.00 | 143.00 | 143.00 | 16,329,000 |
| Dec 4, 2024 | 127.50 | 138.50 | 127.50 | 138.50 | 138.50 | 8,500,000 |
| Dec 3, 2024 | 126.50 | 129.00 | 126.00 | 126.00 | 126.00 | 2,327,000 |
| Dec 2, 2024 | 125.50 | 128.00 | 123.00 | 125.00 | 125.00 | 2,063,000 |
| Nov 29, 2024 | 121.00 | 124.00 | 119.00 | 123.00 | 123.00 | 1,273,000 |
| Nov 28, 2024 | 122.00 | 123.00 | 119.50 | 120.50 | 120.50 | 1,334,000 |
| Nov 27, 2024 | 125.50 | 128.00 | 120.50 | 121.50 | 121.50 | 2,282,000 |
| Nov 26, 2024 | 127.00 | 127.00 | 124.50 | 124.50 | 124.50 | 1,341,000 |
| Nov 25, 2024 | 128.50 | 131.50 | 126.50 | 126.50 | 126.50 | 3,481,000 |
| Nov 22, 2024 | 127.50 | 129.50 | 126.00 | 126.00 | 126.00 | 1,036,000 |
| Nov 21, 2024 | 127.50 | 128.50 | 125.50 | 126.00 | 126.00 | 1,269,000 |
| Nov 20, 2024 | 129.00 | 130.50 | 126.00 | 127.50 | 127.50 | 2,055,081 |
| Nov 19, 2024 | 126.00 | 129.50 | 125.50 | 128.00 | 128.00 | 2,672,000 |
| Nov 18, 2024 | 130.50 | 131.00 | 124.50 | 124.50 | 124.50 | 2,622,000 |
| Nov 15, 2024 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | 1,835,000 |
| Nov 14, 2024 | 135.50 | 138.00 | 131.00 | 131.00 | 131.00 | 1,883,000 |
| Nov 13, 2024 | 137.50 | 139.00 | 136.00 | 136.00 | 136.00 | 1,079,000 |
| Nov 12, 2024 | 139.00 | 139.50 | 135.00 | 136.00 | 136.00 | 2,969,000 |
| Nov 11, 2024 | 144.00 | 145.50 | 141.00 | 141.00 | 141.00 | 2,273,000 |
| Nov 8, 2024 | 145.50 | 153.00 | 144.00 | 145.50 | 145.50 | 7,259,000 |
| Nov 7, 2024 | 140.50 | 143.50 | 140.50 | 143.00 | 143.00 | 1,951,000 |
| Nov 6, 2024 | 142.50 | 144.00 | 139.00 | 139.00 | 139.00 | 3,555,000 |
| Nov 5, 2024 | 141.50 | 148.50 | 141.00 | 143.50 | 143.50 | 3,865,000 |
| Nov 4, 2024 | 143.50 | 145.50 | 141.00 | 142.50 | 142.50 | 2,547,000 |
| Nov 1, 2024 | 140.00 | 146.00 | 138.50 | 144.00 | 144.00 | 2,210,000 |
| Oct 30, 2024 | 146.00 | 146.50 | 142.00 | 143.50 | 143.50 | 2,333,000 |
| Oct 29, 2024 | 149.50 | 149.50 | 143.00 | 145.00 | 145.00 | 4,778,000 |
| Oct 28, 2024 | 154.50 | 155.50 | 146.50 | 149.50 | 149.50 | 4,584,000 |
| Oct 25, 2024 | 158.00 | 158.50 | 154.00 | 154.50 | 154.50 | 2,046,000 |
| Oct 24, 2024 | 164.50 | 164.50 | 152.00 | 154.50 | 154.50 | 7,087,000 |
| Oct 23, 2024 | 165.50 | 166.00 | 163.00 | 164.50 | 164.50 | 2,652,000 |
| Oct 22, 2024 | 164.50 | 165.50 | 162.50 | 164.50 | 164.50 | 3,095,000 |
| Oct 21, 2024 | 160.00 | 164.00 | 160.00 | 163.50 | 163.50 | 4,338,000 |
| Oct 18, 2024 | 164.00 | 165.00 | 158.00 | 158.00 | 158.00 | 5,648,000 |
| Oct 17, 2024 | 165.50 | 166.50 | 160.50 | 162.50 | 162.50 | 6,170,000 |
| Oct 16, 2024 | 166.00 | 167.50 | 163.00 | 164.50 | 164.50 | 7,048,000 |
| Oct 15, 2024 | 172.50 | 176.50 | 166.00 | 168.00 | 168.00 | 19,683,000 |
| Oct 14, 2024 | 172.00 | 174.00 | 165.50 | 170.50 | 170.50 | 18,613,000 |
| Oct 11, 2024 | 166.50 | 179.50 | 166.00 | 172.00 | 172.00 | 29,205,000 |
| Oct 9, 2024 | 168.00 | 173.00 | 164.00 | 164.50 | 164.50 | 16,138,000 |
| Oct 8, 2024 | 169.00 | 173.50 | 165.00 | 166.50 | 166.50 | 15,194,000 |
| Oct 7, 2024 | 164.00 | 170.00 | 162.00 | 169.00 | 169.00 | 11,684,000 |
| Oct 4, 2024 | 163.50 | 170.00 | 160.00 | 163.00 | 163.00 | 12,051,000 |
| Oct 1, 2024 | 159.00 | 166.00 | 158.50 | 164.00 | 164.00 | 9,966,000 |
| Sep 30, 2024 | 159.50 | 160.50 | 157.50 | 157.50 | 157.50 | 2,913,000 |
| Sep 27, 2024 | 167.50 | 173.00 | 160.00 | 160.50 | 160.50 | 25,987,000 |
| Sep 26, 2024 | 161.00 | 166.50 | 158.00 | 166.50 | 166.50 | 6,522,000 |
| Sep 25, 2024 | 160.00 | 162.50 | 158.50 | 159.00 | 159.00 | 3,564,000 |
| Sep 24, 2024 | 161.00 | 163.00 | 156.50 | 157.50 | 157.50 | 3,705,000 |
| Sep 23, 2024 | 160.50 | 166.00 | 160.50 | 160.50 | 160.50 | 5,428,000 |
| Sep 20, 2024 | 167.00 | 167.00 | 159.00 | 160.50 | 160.50 | 6,465,000 |
| Sep 19, 2024 | 161.50 | 164.00 | 157.50 | 163.00 | 163.00 | 7,297,000 |
| Sep 18, 2024 | 157.00 | 165.00 | 157.00 | 160.50 | 160.50 | 12,558,000 |
| Sep 16, 2024 | 159.50 | 161.00 | 155.50 | 157.50 | 157.50 | 3,753,000 |
| Sep 13, 2024 | 160.50 | 161.50 | 154.00 | 158.50 | 158.50 | 6,802,000 |
| Sep 12, 2024 | 152.50 | 159.50 | 150.50 | 159.50 | 159.50 | 8,529,000 |
| Sep 11, 2024 | 155.00 | 155.50 | 148.00 | 148.00 | 148.00 | 4,829,000 |
| Sep 10, 2024 | 163.50 | 164.50 | 150.00 | 152.50 | 152.50 | 12,464,000 |
| Sep 9, 2024 | 158.00 | 164.50 | 157.50 | 163.00 | 163.00 | 8,364,000 |
| Sep 6, 2024 | 162.00 | 166.00 | 159.00 | 161.00 | 161.00 | 8,778,000 |
| Sep 5, 2024 | 166.00 | 167.50 | 157.00 | 159.00 | 159.00 | 11,631,000 |
| Sep 4, 2024 | 153.50 | 168.00 | 153.00 | 164.00 | 164.00 | 13,217,000 |
| Sep 3, 2024 | 172.00 | 174.00 | 164.50 | 165.00 | 165.00 | 8,969,000 |
| Sep 2, 2024 | 175.00 | 175.50 | 169.00 | 170.00 | 170.00 | 9,447,000 |
| Aug 30, 2024 | 174.00 | 178.00 | 168.00 | 173.00 | 173.00 | 21,913,000 |
| Aug 29, 2024 | 164.00 | 173.50 | 163.50 | 173.00 | 173.00 | 27,701,000 |
| Aug 28, 2024 | 165.50 | 176.50 | 164.50 | 165.50 | 165.50 | 30,027,000 |
| Aug 27, 2024 | 161.00 | 165.50 | 160.00 | 164.00 | 164.00 | 9,742,000 |
| Aug 26, 2024 | 164.00 | 166.50 | 158.50 | 161.00 | 161.00 | 12,375,000 |
| Aug 23, 2024 | 154.50 | 164.50 | 154.50 | 162.00 | 162.00 | 22,734,000 |
| Aug 22, 2024 | 164.50 | 168.50 | 155.00 | 156.00 | 156.00 | 19,291,000 |
| Aug 21, 2024 | 161.00 | 165.00 | 155.50 | 162.00 | 162.00 | 26,331,000 |
| Aug 20, 2024 | 152.50 | 162.50 | 151.50 | 162.50 | 162.50 | 11,154,000 |
| Aug 19, 2024 | 145.00 | 152.00 | 142.50 | 148.00 | 148.00 | 12,558,000 |
| Aug 16, 2024 | 142.00 | 146.50 | 141.00 | 143.50 | 143.50 | 7,759,000 |
| Aug 15, 2024 | 138.00 | 141.50 | 137.00 | 139.00 | 139.00 | 4,445,000 |
| Aug 14, 2024 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 6,817,000 |
| Aug 13, 2024 | 141.00 | 145.00 | 139.50 | 142.00 | 142.00 | 7,871,000 |
| Aug 12, 2024 | 137.50 | 143.00 | 135.50 | 140.50 | 140.50 | 9,194,000 |
| Aug 9, 2024 | 143.00 | 146.00 | 136.50 | 136.50 | 136.50 | 18,386,000 |
| Aug 8, 2024 | 133.00 | 144.50 | 132.50 | 139.50 | 139.50 | 15,728,000 |
| Aug 7, 2024 | 128.00 | 141.00 | 128.00 | 137.00 | 137.00 | 12,825,000 |
| Aug 6, 2024 | 147.50 | 147.50 | 129.00 | 129.00 | 129.00 | 19,705,000 |
| Aug 5, 2024 | 148.50 | 153.00 | 143.00 | 143.00 | 143.00 | 7,604,000 |
| Aug 2, 2024 | 163.50 | 167.50 | 158.50 | 158.50 | 158.50 | 13,658,000 |
| Aug 1, 2024 | 167.50 | 173.50 | 163.50 | 170.00 | 170.00 | 21,337,000 |
| Jul 31, 2024 | 165.00 | 170.50 | 160.00 | 161.00 | 161.00 | 17,226,000 |
| Jul 30, 2024 | 156.00 | 172.00 | 154.00 | 168.50 | 168.50 | 21,978,000 |
| Jul 29, 2024 | 176.00 | 177.50 | 155.50 | 157.00 | 157.00 | 25,343,000 |
| Jul 26, 2024 | 156.50 | 170.00 | 154.50 | 170.00 | 170.00 | 18,179,000 |
| Jul 23, 2024 | 164.50 | 171.50 | 162.00 | 164.00 | 164.00 | 23,483,000 |
| Jul 22, 2024 | 164.00 | 164.50 | 156.50 | 158.00 | 158.00 | 17,704,000 |
| Jul 19, 2024 | 174.50 | 179.00 | 163.00 | 164.00 | 164.00 | 32,999,000 |
| Jul 18, 2024 | 173.50 | 190.00 | 170.50 | 172.00 | 172.00 | 60,684,000 |
| Jul 17, 2024 | 163.00 | 177.50 | 162.00 | 177.50 | 177.50 | 24,145,000 |
| Jul 16, 2024 | 158.00 | 162.00 | 153.00 | 161.50 | 161.50 | 23,104,000 |
| Jul 15, 2024 | 163.00 | 172.50 | 161.00 | 163.00 | 163.00 | 26,780,000 |
| Jul 12, 2024 | 158.50 | 169.00 | 157.00 | 159.00 | 159.00 | 26,989,000 |
| Jul 11, 2024 | 162.00 | 172.00 | 158.00 | 165.00 | 165.00 | 45,413,000 |
| Jul 10, 2024 | 141.50 | 157.00 | 140.50 | 157.00 | 157.00 | 19,581,000 |
| Jul 9, 2024 | 141.00 | 144.00 | 133.00 | 143.00 | 143.00 | 18,991,000 |
| Jul 8, 2024 | 143.00 | 150.00 | 135.50 | 138.00 | 138.00 | 29,288,000 |
| Jul 5, 2024 | 135.50 | 146.00 | 133.50 | 140.50 | 140.50 | 19,615,000 |
| Jul 4, 2024 | 133.50 | 137.00 | 131.00 | 135.00 | 135.00 | 7,272,000 |
| Jul 3, 2024 | 131.50 | 136.50 | 131.00 | 132.00 | 132.00 | 9,109,000 |
| Jul 2, 2024 | 129.50 | 133.00 | 126.50 | 129.00 | 129.00 | 6,897,000 |
| Jul 1, 2024 | 138.00 | 138.50 | 131.50 | 131.50 | 131.50 | 7,871,000 |
| Jun 28, 2024 | 136.00 | 143.00 | 134.50 | 137.00 | 137.00 | 14,171,000 |
| Jun 27, 2024 | 3.6 Dividend | |||||
| Jun 27, 2024 | 133.50 | 137.00 | 131.00 | 133.00 | 133.00 | 11,251,000 |
| Jun 26, 2024 | 133.50 | 140.50 | 133.00 | 136.00 | 132.40 | 22,339,000 |
| Jun 25, 2024 | 127.00 | 132.00 | 122.00 | 130.00 | 126.56 | 11,873,000 |
| Jun 24, 2024 | 137.00 | 138.00 | 124.00 | 126.00 | 122.66 | 17,039,000 |
| Jun 21, 2024 | 138.00 | 141.00 | 134.50 | 135.50 | 131.91 | 20,598,000 |
| Jun 20, 2024 | 133.00 | 141.50 | 128.00 | 141.50 | 137.75 | 40,733,000 |
| Jun 19, 2024 | 128.00 | 133.00 | 122.50 | 129.00 | 125.59 | 35,971,000 |
| Jun 18, 2024 | 118.50 | 127.00 | 117.50 | 124.50 | 121.20 | 32,300,000 |
| Jun 17, 2024 | 111.50 | 121.00 | 111.50 | 118.50 | 115.36 | 18,376,000 |
| Jun 14, 2024 | 111.00 | 114.00 | 109.50 | 110.50 | 107.57 | 4,287,000 |
| Jun 13, 2024 | 112.00 | 112.00 | 109.00 | 110.50 | 107.57 | 3,913,000 |
| Jun 12, 2024 | 104.00 | 111.50 | 104.00 | 109.50 | 106.60 | 7,743,000 |
| Jun 11, 2024 | 106.00 | 107.50 | 104.00 | 104.00 | 101.25 | 4,800,000 |
| Jun 7, 2024 | 112.00 | 113.50 | 110.00 | 110.50 | 107.57 | 3,773,000 |
| Jun 6, 2024 | 108.00 | 113.00 | 106.50 | 112.00 | 109.04 | 7,911,000 |
| Jun 5, 2024 | 106.50 | 108.00 | 105.50 | 106.00 | 103.19 | 1,646,000 |
| Jun 4, 2024 | 108.50 | 110.00 | 105.50 | 105.50 | 102.71 | 2,353,000 |
| Jun 3, 2024 | 109.00 | 110.00 | 107.00 | 108.50 | 105.63 | 2,475,000 |
| May 31, 2024 | 109.50 | 109.50 | 106.50 | 106.50 | 103.68 | 2,437,000 |
| May 30, 2024 | 110.00 | 112.50 | 108.00 | 108.00 | 105.14 | 4,129,000 |
| May 29, 2024 | 112.00 | 113.00 | 109.50 | 111.50 | 108.55 | 4,640,000 |
| May 28, 2024 | 112.50 | 115.50 | 111.00 | 112.00 | 109.04 | 6,392,000 |
| May 27, 2024 | 115.00 | 118.50 | 113.00 | 113.50 | 110.50 | 12,290,000 |
| May 24, 2024 | 113.50 | 121.50 | 112.50 | 114.00 | 110.98 | 31,380,000 |
| May 23, 2024 | 110.50 | 114.50 | 107.00 | 113.00 | 110.01 | 16,128,000 |
| May 22, 2024 | 107.00 | 111.00 | 106.50 | 109.00 | 106.11 | 13,155,000 |
| May 21, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 102.22 | 1,976,000 |
| May 20, 2024 | 105.50 | 107.00 | 104.00 | 105.00 | 102.22 | 2,784,000 |
| May 17, 2024 | 106.00 | 107.00 | 104.00 | 104.50 | 101.73 | 4,106,000 |
| May 16, 2024 | 111.50 | 112.00 | 103.50 | 105.50 | 102.71 | 14,967,000 |
| May 15, 2024 | 106.50 | 111.00 | 106.00 | 110.00 | 107.09 | 13,592,000 |
| May 14, 2024 | 102.50 | 107.00 | 102.50 | 105.50 | 102.71 | 6,017,000 |
| May 13, 2024 | 103.00 | 105.50 | 101.00 | 103.50 | 100.76 | 3,056,000 |
| May 10, 2024 | 103.00 | 103.50 | 99.60 | 101.50 | 98.81 | 3,203,000 |
| May 9, 2024 | 105.00 | 105.50 | 102.00 | 102.50 | 99.79 | 4,918,000 |
Related Tickers
3363.TWO FOCI Fiber Optic Communications, Inc.
230.00
+5.02%
6148.TWO Azion Corporation
69.00
-4.83%
2345.TW Accton Technology Corporation
666.00
+2.78%
3491.TWO Universal Microwave Technology, Inc.
351.50
+1.59%
3558.TWO Senao Networks, Inc.
182.00
-0.82%
6285.TW Wistron NeWeb Corporation
128.50
0.00%
5388.TW Sercomm Corporation
103.50
+2.48%
3596.TW Arcadyan Technology Corporation
235.00
+5.15%
4908.TWO APAC Opto Electronics Inc.
77.30
+0.91%
2314.TW Microelectronics Technology Inc.
9.05
-4.23%