Taiwan - Delayed Quote TWD
Bizlink Holding Inc. (3665.TW)
612.00
0.00
(0.00%)
At close: 1:30:27 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 13, 2025 | 626.00 | 631.00 | 608.00 | 612.00 | 612.00 | 2,754,558 |
| May 12, 2025 | 622.00 | 624.00 | 608.00 | 612.00 | 612.00 | 2,028,288 |
| May 9, 2025 | 608.00 | 621.00 | 598.00 | 614.00 | 614.00 | 3,868,724 |
| May 8, 2025 | 598.00 | 605.00 | 592.00 | 605.00 | 605.00 | 2,454,374 |
| May 7, 2025 | 601.00 | 603.00 | 581.00 | 589.00 | 589.00 | 2,542,416 |
| May 6, 2025 | 592.00 | 618.00 | 590.00 | 597.00 | 597.00 | 4,526,155 |
| May 5, 2025 | 593.00 | 613.00 | 578.00 | 603.00 | 603.00 | 5,665,839 |
| May 2, 2025 | 551.00 | 590.00 | 550.00 | 590.00 | 590.00 | 4,955,490 |
| Apr 30, 2025 | 539.00 | 551.00 | 533.00 | 537.00 | 537.00 | 1,940,132 |
| Apr 29, 2025 | 533.00 | 542.00 | 531.00 | 536.00 | 536.00 | 1,351,497 |
| Apr 28, 2025 | 549.00 | 551.00 | 530.00 | 535.00 | 535.00 | 2,628,033 |
| Apr 25, 2025 | 545.00 | 553.00 | 538.00 | 540.00 | 540.00 | 4,094,727 |
| Apr 24, 2025 | 518.00 | 543.00 | 515.00 | 532.00 | 532.00 | 5,864,919 |
| Apr 23, 2025 | 504.00 | 527.00 | 500.00 | 511.00 | 511.00 | 3,965,498 |
| Apr 22, 2025 | 475.00 | 507.00 | 472.00 | 481.50 | 481.50 | 3,263,112 |
| Apr 21, 2025 | 512.00 | 513.00 | 483.00 | 483.00 | 483.00 | 3,812,104 |
| Apr 18, 2025 | 499.00 | 523.00 | 494.00 | 517.00 | 517.00 | 4,360,103 |
| Apr 17, 2025 | 475.00 | 505.00 | 475.00 | 496.50 | 496.50 | 3,107,309 |
| Apr 16, 2025 | 496.00 | 512.00 | 486.00 | 486.00 | 486.00 | 2,401,335 |
| Apr 15, 2025 | 486.50 | 509.00 | 478.00 | 506.00 | 506.00 | 3,672,393 |
| Apr 14, 2025 | 476.00 | 490.00 | 461.00 | 484.00 | 484.00 | 5,458,208 |
| Apr 11, 2025 | 381.00 | 454.00 | 381.00 | 454.00 | 454.00 | 6,979,400 |
| Apr 10, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 1,200,001 |
| Apr 9, 2025 | 380.50 | 405.50 | 375.50 | 375.50 | 375.50 | 5,390,361 |
| Apr 8, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 1,153,685 |
| Apr 7, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 129,360 |
| Apr 2, 2025 | 520.00 | 525.00 | 506.00 | 514.00 | 514.00 | 1,583,328 |
| Apr 1, 2025 | 511.00 | 527.00 | 503.00 | 525.00 | 525.00 | 2,019,382 |
| Mar 31, 2025 | 515.00 | 529.00 | 502.00 | 504.00 | 504.00 | 2,987,284 |
| Mar 28, 2025 | 551.00 | 564.00 | 540.00 | 542.00 | 542.00 | 2,068,554 |
| Mar 27, 2025 | 564.00 | 565.00 | 552.00 | 552.00 | 552.00 | 2,049,618 |
| Mar 26, 2025 | 597.00 | 597.00 | 580.00 | 580.00 | 580.00 | 1,387,376 |
| Mar 25, 2025 | 598.00 | 603.00 | 583.00 | 588.00 | 588.00 | 4,463,052 |
| Mar 24, 2025 | 600.00 | 604.00 | 580.00 | 580.00 | 580.00 | 3,812,204 |
| Mar 21, 2025 | 564.00 | 601.00 | 557.00 | 599.00 | 599.00 | 4,749,739 |
| Mar 20, 2025 | 570.00 | 572.00 | 556.00 | 559.00 | 559.00 | 1,549,358 |
| Mar 19, 2025 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | 3,112,449 |
| Mar 18, 2025 | 568.00 | 583.00 | 559.00 | 579.00 | 579.00 | 4,932,176 |
| Mar 17, 2025 | 547.00 | 564.00 | 542.00 | 558.00 | 558.00 | 3,630,196 |
| Mar 14, 2025 | 541.00 | 548.00 | 528.00 | 539.00 | 539.00 | 1,605,416 |
| Mar 13, 2025 | 549.00 | 563.00 | 538.00 | 539.00 | 539.00 | 3,976,324 |
| Mar 12, 2025 | 550.00 | 552.00 | 528.00 | 531.00 | 531.00 | 3,268,525 |
| Mar 11, 2025 | 557.00 | 561.00 | 533.00 | 541.00 | 541.00 | 4,268,772 |
| Mar 10, 2025 | 585.00 | 596.00 | 575.00 | 584.00 | 584.00 | 2,842,359 |
| Mar 7, 2025 | 596.00 | 605.00 | 567.00 | 568.00 | 568.00 | 3,939,491 |
| Mar 6, 2025 | 600.00 | 605.00 | 580.00 | 600.00 | 600.00 | 3,751,067 |
| Mar 5, 2025 | 600.00 | 616.00 | 597.00 | 602.00 | 602.00 | 3,561,933 |
| Mar 4, 2025 | 578.00 | 593.00 | 571.00 | 586.00 | 586.00 | 2,425,110 |
| Mar 3, 2025 | 590.00 | 599.00 | 585.00 | 591.00 | 591.00 | 1,822,374 |
| Feb 27, 2025 | 628.00 | 633.00 | 592.00 | 595.00 | 595.00 | 4,433,770 |
| Feb 26, 2025 | 625.00 | 638.00 | 621.00 | 628.00 | 628.00 | 3,103,660 |
| Feb 25, 2025 | 644.00 | 654.00 | 633.00 | 634.00 | 634.00 | 2,751,920 |
| Feb 24, 2025 | 685.00 | 685.00 | 651.00 | 654.00 | 654.00 | 4,605,646 |
| Feb 21, 2025 | 690.00 | 695.00 | 677.00 | 692.00 | 692.00 | 2,004,801 |
| Feb 20, 2025 | 686.00 | 702.00 | 676.00 | 694.00 | 694.00 | 3,316,031 |
| Feb 19, 2025 | 676.00 | 693.00 | 673.00 | 682.00 | 682.00 | 2,294,455 |
| Feb 18, 2025 | 664.00 | 688.00 | 664.00 | 686.00 | 686.00 | 3,945,665 |
| Feb 17, 2025 | 698.00 | 703.00 | 651.00 | 658.00 | 658.00 | 4,258,114 |
| Feb 14, 2025 | 700.00 | 708.00 | 687.00 | 698.00 | 698.00 | 2,704,999 |
| Feb 13, 2025 | 705.00 | 713.00 | 691.00 | 693.00 | 693.00 | 2,356,596 |
| Feb 12, 2025 | 710.00 | 724.00 | 688.00 | 699.00 | 699.00 | 4,507,011 |
| Feb 11, 2025 | 661.00 | 706.00 | 657.00 | 706.00 | 706.00 | 7,400,918 |
| Feb 10, 2025 | 648.00 | 659.00 | 640.00 | 656.00 | 656.00 | 3,971,204 |
| Feb 7, 2025 | 628.00 | 648.00 | 620.00 | 646.00 | 646.00 | 3,200,871 |
| Feb 6, 2025 | 625.00 | 647.00 | 620.00 | 620.00 | 620.00 | 5,775,193 |
| Feb 5, 2025 | 578.00 | 607.00 | 576.00 | 600.00 | 600.00 | 2,681,427 |
| Feb 4, 2025 | 592.00 | 611.00 | 571.00 | 571.00 | 571.00 | 5,022,110 |
| Feb 3, 2025 | 576.00 | 590.00 | 574.00 | 583.00 | 583.00 | 5,963,000 |
| Jan 22, 2025 | 620.00 | 642.00 | 618.00 | 637.00 | 637.00 | 4,223,478 |
| Jan 21, 2025 | 617.00 | 628.00 | 601.00 | 612.00 | 612.00 | 4,802,212 |
| Jan 20, 2025 | 570.00 | 617.00 | 569.00 | 617.00 | 617.00 | 4,470,589 |
| Jan 17, 2025 | 550.00 | 569.00 | 540.00 | 561.00 | 561.00 | 5,140,205 |
| Jan 16, 2025 | 554.00 | 563.00 | 544.00 | 556.00 | 556.00 | 3,584,484 |
| Jan 15, 2025 | 586.00 | 588.00 | 535.00 | 542.00 | 542.00 | 7,796,809 |
| Jan 14, 2025 | 600.00 | 600.00 | 578.00 | 584.00 | 584.00 | 2,540,251 |
| Jan 13, 2025 | 619.00 | 619.00 | 578.00 | 593.00 | 593.00 | 4,766,216 |
| Jan 10, 2025 | 640.00 | 656.00 | 612.00 | 620.00 | 620.00 | 3,437,600 |
| Jan 9, 2025 | 640.00 | 661.00 | 637.00 | 643.00 | 643.00 | 4,324,518 |
| Jan 8, 2025 | 624.00 | 646.00 | 622.00 | 640.00 | 640.00 | 2,970,770 |
| Jan 7, 2025 | 636.00 | 647.00 | 625.00 | 625.00 | 625.00 | 3,357,264 |
| Jan 6, 2025 | 614.00 | 631.00 | 606.00 | 628.00 | 628.00 | 3,201,695 |
| Jan 3, 2025 | 612.00 | 622.00 | 601.00 | 605.00 | 605.00 | 3,483,477 |
| Jan 2, 2025 | 610.00 | 635.00 | 599.00 | 605.00 | 605.00 | 5,110,344 |
| Dec 31, 2024 | 600.00 | 624.00 | 594.00 | 612.00 | 612.00 | 2,915,048 |
| Dec 30, 2024 | 603.00 | 612.00 | 591.00 | 602.00 | 602.00 | 1,837,258 |
| Dec 27, 2024 | 602.00 | 615.00 | 598.00 | 601.00 | 601.00 | 1,927,791 |
| Dec 26, 2024 | 599.00 | 609.00 | 591.00 | 602.00 | 602.00 | 1,770,618 |
| Dec 25, 2024 | 612.00 | 617.00 | 591.00 | 591.00 | 591.00 | 3,206,655 |
| Dec 24, 2024 | 616.00 | 623.00 | 601.00 | 601.00 | 601.00 | 2,535,600 |
| Dec 23, 2024 | 623.00 | 629.00 | 612.00 | 613.00 | 613.00 | 2,020,575 |
| Dec 20, 2024 | 628.00 | 643.00 | 616.00 | 620.00 | 620.00 | 3,481,178 |
| Dec 19, 2024 | 609.00 | 631.00 | 606.00 | 631.00 | 631.00 | 7,529,453 |
| Dec 18, 2024 | 663.00 | 665.00 | 609.00 | 609.00 | 609.00 | 9,364,672 |
| Dec 17, 2024 | 686.00 | 688.00 | 669.00 | 676.00 | 676.00 | 3,136,381 |
| Dec 16, 2024 | 710.00 | 734.00 | 671.00 | 682.00 | 682.00 | 5,187,952 |
| Dec 13, 2024 | 691.00 | 714.00 | 686.00 | 703.00 | 703.00 | 2,984,554 |
| Dec 12, 2024 | 697.00 | 708.00 | 689.00 | 696.00 | 696.00 | 3,695,340 |
| Dec 11, 2024 | 670.00 | 693.00 | 665.00 | 686.00 | 686.00 | 3,859,427 |
| Dec 10, 2024 | 693.00 | 703.00 | 663.00 | 682.00 | 682.00 | 4,797,061 |
| Dec 9, 2024 | 718.00 | 724.00 | 697.00 | 704.00 | 704.00 | 2,630,321 |
| Dec 6, 2024 | 730.00 | 738.00 | 705.00 | 710.00 | 710.00 | 3,119,469 |
| Dec 5, 2024 | 722.00 | 728.00 | 703.00 | 721.00 | 721.00 | 3,694,709 |
| Dec 4, 2024 | 694.00 | 735.00 | 682.00 | 729.00 | 729.00 | 6,593,640 |
| Dec 3, 2024 | 682.00 | 705.00 | 662.00 | 673.00 | 673.00 | 4,886,059 |
| Dec 2, 2024 | 650.00 | 675.00 | 642.00 | 657.00 | 657.00 | 4,183,739 |
| Nov 29, 2024 | 602.00 | 658.00 | 601.00 | 647.00 | 647.00 | 5,475,910 |
| Nov 28, 2024 | 623.00 | 628.00 | 594.00 | 604.00 | 604.00 | 3,659,227 |
| Nov 27, 2024 | 620.00 | 638.00 | 618.00 | 619.00 | 619.00 | 2,644,429 |
| Nov 26, 2024 | 622.00 | 632.00 | 607.00 | 620.00 | 620.00 | 2,670,604 |
| Nov 25, 2024 | 642.00 | 642.00 | 623.00 | 628.00 | 628.00 | 2,298,702 |
| Nov 22, 2024 | 644.00 | 661.00 | 628.00 | 633.00 | 633.00 | 4,194,556 |
| Nov 21, 2024 | 599.00 | 653.00 | 594.00 | 642.00 | 642.00 | 5,395,193 |
| Nov 20, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 4,501,599 |
| Nov 19, 2024 | 573.00 | 606.00 | 563.00 | 601.00 | 601.00 | 4,652,696 |
| Nov 18, 2024 | 596.00 | 596.00 | 561.00 | 561.00 | 561.00 | 3,795,050 |
| Nov 15, 2024 | 565.00 | 600.00 | 548.00 | 596.00 | 596.00 | 7,413,893 |
| Nov 14, 2024 | 574.00 | 579.00 | 568.00 | 574.00 | 574.00 | 3,249,545 |
| Nov 13, 2024 | 573.00 | 579.00 | 562.00 | 566.00 | 566.00 | 3,292,038 |
| Nov 12, 2024 | 582.00 | 594.00 | 564.00 | 571.00 | 571.00 | 8,556,216 |
| Nov 11, 2024 | 537.00 | 573.00 | 526.00 | 573.00 | 573.00 | 7,012,159 |
| Nov 8, 2024 | 542.00 | 542.00 | 515.00 | 521.00 | 521.00 | 5,231,668 |
| Nov 7, 2024 | 490.00 | 508.00 | 490.00 | 494.00 | 494.00 | 4,365,304 |
| Nov 6, 2024 | 493.00 | 495.00 | 483.50 | 489.50 | 489.50 | 2,258,802 |
| Nov 5, 2024 | 481.00 | 489.50 | 479.50 | 483.00 | 483.00 | 1,288,214 |
| Nov 4, 2024 | 473.50 | 485.00 | 467.50 | 481.00 | 481.00 | 2,654,190 |
| Nov 1, 2024 | 460.50 | 481.00 | 460.50 | 469.00 | 469.00 | 1,893,279 |
| Oct 30, 2024 | 453.50 | 478.00 | 452.00 | 471.50 | 471.50 | 2,397,515 |
| Oct 29, 2024 | 467.00 | 469.00 | 451.00 | 452.00 | 452.00 | 2,308,816 |
| Oct 28, 2024 | 473.00 | 481.00 | 452.00 | 470.00 | 470.00 | 2,600,425 |
| Oct 25, 2024 | 490.00 | 494.00 | 466.00 | 469.50 | 469.50 | 3,606,505 |
| Oct 24, 2024 | 500.00 | 507.00 | 476.50 | 476.50 | 476.50 | 3,556,871 |
| Oct 23, 2024 | 499.00 | 501.00 | 486.50 | 488.50 | 488.50 | 2,241,174 |
| Oct 22, 2024 | 490.00 | 510.00 | 483.50 | 495.00 | 495.00 | 5,211,652 |
| Oct 21, 2024 | 476.00 | 484.00 | 468.50 | 480.00 | 480.00 | 2,941,532 |
| Oct 18, 2024 | 470.00 | 484.50 | 460.50 | 471.00 | 471.00 | 3,420,141 |
| Oct 17, 2024 | 470.50 | 473.50 | 458.00 | 465.00 | 465.00 | 2,012,350 |
| Oct 16, 2024 | 466.50 | 472.00 | 454.00 | 467.50 | 467.50 | 3,049,121 |
| Oct 15, 2024 | 456.50 | 475.00 | 456.50 | 467.00 | 467.00 | 2,434,344 |
| Oct 14, 2024 | 456.00 | 457.50 | 442.50 | 457.50 | 457.50 | 2,197,237 |
| Oct 11, 2024 | 444.00 | 459.50 | 444.00 | 456.00 | 456.00 | 2,163,503 |
| Oct 9, 2024 | 445.00 | 448.00 | 433.50 | 444.00 | 444.00 | 3,329,450 |
| Oct 8, 2024 | 452.00 | 454.50 | 437.50 | 444.50 | 444.50 | 2,496,424 |
| Oct 7, 2024 | 436.00 | 459.00 | 436.00 | 455.00 | 455.00 | 4,145,922 |
| Oct 4, 2024 | 473.50 | 473.50 | 431.50 | 431.50 | 431.50 | 6,560,710 |
| Oct 1, 2024 | 467.50 | 479.00 | 451.50 | 479.00 | 479.00 | 4,068,228 |
| Sep 30, 2024 | 461.00 | 474.00 | 457.00 | 461.00 | 461.00 | 2,478,158 |
| Sep 27, 2024 | 466.50 | 479.00 | 460.00 | 463.50 | 463.50 | 3,355,400 |
| Sep 26, 2024 | 460.00 | 470.00 | 456.50 | 463.00 | 463.00 | 2,484,243 |
| Sep 25, 2024 | 469.00 | 470.00 | 450.00 | 460.00 | 460.00 | 4,449,418 |
| Sep 24, 2024 | 448.00 | 477.00 | 447.50 | 461.00 | 461.00 | 6,812,806 |
| Sep 23, 2024 | 440.00 | 454.00 | 436.50 | 451.00 | 451.00 | 4,636,730 |
| Sep 20, 2024 | 421.00 | 442.00 | 417.00 | 435.00 | 435.00 | 6,263,310 |
| Sep 19, 2024 | 412.50 | 421.00 | 410.00 | 416.50 | 416.50 | 1,434,150 |
| Sep 18, 2024 | 410.50 | 423.00 | 408.00 | 409.50 | 409.50 | 1,415,204 |
| Sep 16, 2024 | 413.00 | 416.50 | 403.00 | 413.00 | 413.00 | 1,702,580 |
| Sep 13, 2024 | 420.00 | 424.00 | 411.50 | 412.50 | 412.50 | 2,179,519 |
| Sep 12, 2024 | 413.50 | 431.00 | 413.50 | 421.00 | 421.00 | 5,309,305 |
| Sep 11, 2024 | 410.00 | 417.00 | 398.50 | 401.50 | 401.50 | 3,365,618 |
| Sep 10, 2024 | 416.00 | 417.50 | 394.00 | 397.50 | 397.50 | 2,813,797 |
| Sep 9, 2024 | 409.00 | 418.00 | 405.00 | 413.00 | 413.00 | 2,409,410 |
| Sep 6, 2024 | 410.50 | 424.00 | 400.50 | 420.00 | 420.00 | 2,639,413 |
| Sep 5, 2024 | 419.00 | 421.00 | 408.50 | 412.00 | 412.00 | 4,607,427 |
| Sep 4, 2024 | 407.00 | 423.50 | 399.50 | 416.00 | 416.00 | 5,149,658 |
| Sep 3, 2024 | 445.00 | 448.50 | 432.00 | 433.00 | 433.00 | 3,478,517 |
| Sep 2, 2024 | 454.50 | 454.50 | 437.50 | 438.50 | 438.50 | 3,344,782 |
| Aug 30, 2024 | 443.00 | 455.50 | 437.50 | 455.50 | 455.50 | 3,560,698 |
| Aug 29, 2024 | 444.00 | 446.00 | 431.00 | 441.50 | 441.50 | 6,937,172 |
| Aug 28, 2024 | 477.00 | 477.50 | 447.00 | 451.00 | 451.00 | 6,702,993 |
| Aug 27, 2024 | 441.50 | 472.50 | 419.50 | 469.50 | 469.50 | 11,700,495 |
| Aug 26, 2024 | 439.00 | 446.50 | 427.00 | 431.50 | 431.50 | 4,329,410 |
| Aug 23, 2024 | 417.50 | 439.00 | 417.50 | 429.50 | 429.50 | 4,121,800 |
| Aug 22, 2024 | 418.00 | 434.50 | 413.00 | 424.00 | 424.00 | 3,503,154 |
| Aug 21, 2024 | 422.00 | 427.00 | 417.00 | 417.00 | 417.00 | 2,199,538 |
| Aug 20, 2024 | 427.00 | 443.50 | 422.00 | 425.50 | 425.50 | 5,520,350 |
| Aug 19, 2024 | 408.50 | 424.00 | 405.00 | 420.50 | 420.50 | 5,133,164 |
| Aug 16, 2024 | 388.50 | 410.00 | 386.50 | 404.50 | 404.50 | 4,981,830 |
| Aug 15, 2024 | 388.00 | 396.50 | 382.50 | 383.50 | 383.50 | 1,455,177 |
| Aug 14, 2024 | 396.00 | 397.50 | 387.00 | 391.00 | 391.00 | 1,824,695 |
| Aug 13, 2024 | 388.00 | 390.50 | 381.00 | 388.50 | 388.50 | 1,607,872 |
| Aug 12, 2024 | 383.50 | 390.00 | 380.00 | 386.00 | 386.00 | 1,799,621 |
| Aug 9, 2024 | 378.00 | 393.00 | 378.00 | 383.50 | 383.50 | 4,086,892 |
| Aug 8, 2024 | 364.00 | 372.00 | 360.00 | 367.00 | 367.00 | 2,482,620 |
| Aug 7, 2024 | 360.50 | 379.50 | 359.00 | 371.50 | 371.50 | 4,565,059 |
| Aug 6, 2024 | 373.00 | 378.00 | 338.00 | 356.00 | 356.00 | 5,504,644 |
| Aug 5, 2024 | 352.50 | 360.00 | 340.50 | 346.00 | 346.00 | 4,886,097 |
| Aug 2, 2024 | 393.00 | 406.00 | 378.00 | 378.00 | 378.00 | 7,027,774 |
| Aug 1, 2024 | 390.00 | 416.50 | 390.00 | 415.00 | 415.00 | 7,876,706 |
| Jul 31, 2024 | 386.00 | 391.00 | 379.00 | 379.00 | 379.00 | 2,646,944 |
| Jul 30, 2024 | 381.00 | 395.00 | 378.50 | 391.50 | 391.50 | 3,772,618 |
| Jul 29, 2024 | 386.00 | 396.50 | 378.50 | 378.50 | 378.50 | 3,125,949 |
| Jul 26, 2024 | 370.00 | 392.00 | 370.00 | 382.00 | 382.00 | 5,972,915 |
| Jul 23, 2024 | 8.829364 Dividend | |||||
| Jul 23, 2024 | 397.00 | 405.00 | 395.00 | 397.50 | 397.50 | 4,940,291 |
| Jul 22, 2024 | 389.50 | 399.00 | 378.50 | 388.00 | 379.17 | 3,042,175 |
| Jul 19, 2024 | 389.50 | 406.00 | 384.50 | 392.00 | 383.08 | 6,316,349 |
| Jul 18, 2024 | 376.00 | 392.50 | 374.50 | 390.00 | 381.13 | 6,106,977 |
| Jul 17, 2024 | 411.00 | 411.00 | 388.00 | 389.00 | 380.15 | 5,836,759 |
| Jul 16, 2024 | 413.50 | 422.50 | 409.50 | 411.50 | 402.14 | 2,914,440 |
| Jul 15, 2024 | 397.00 | 424.50 | 390.00 | 420.00 | 410.44 | 7,533,299 |
| Jul 12, 2024 | 389.00 | 397.00 | 386.00 | 386.00 | 377.22 | 4,515,855 |
| Jul 11, 2024 | 390.00 | 408.50 | 384.50 | 402.00 | 392.85 | 7,278,304 |
| Jul 10, 2024 | 380.50 | 388.00 | 379.00 | 386.00 | 377.22 | 3,242,142 |
| Jul 9, 2024 | 384.50 | 385.00 | 373.50 | 379.00 | 370.38 | 3,043,884 |
| Jul 8, 2024 | 380.50 | 387.00 | 373.00 | 383.50 | 374.77 | 3,661,921 |
| Jul 5, 2024 | 384.00 | 388.50 | 380.50 | 385.00 | 376.24 | 2,778,038 |
| Jul 4, 2024 | 392.50 | 392.50 | 383.00 | 383.50 | 374.77 | 4,186,187 |
| Jul 3, 2024 | 372.50 | 395.00 | 372.50 | 388.50 | 379.66 | 9,231,461 |
| Jul 2, 2024 | 366.00 | 377.50 | 365.50 | 367.00 | 358.65 | 4,052,573 |
| Jul 1, 2024 | 376.50 | 378.00 | 364.00 | 365.50 | 357.18 | 3,227,842 |
| Jun 28, 2024 | 380.00 | 388.00 | 371.50 | 374.00 | 365.49 | 7,007,390 |
| Jun 27, 2024 | 357.50 | 365.50 | 355.00 | 360.00 | 351.81 | 6,264,899 |
| Jun 26, 2024 | 346.00 | 370.50 | 342.00 | 360.50 | 352.30 | 14,507,891 |
| Jun 25, 2024 | 332.50 | 340.00 | 320.00 | 338.00 | 330.31 | 7,163,127 |
| Jun 24, 2024 | 335.00 | 336.50 | 330.00 | 330.00 | 322.49 | 4,113,794 |
| Jun 21, 2024 | 335.50 | 339.00 | 327.50 | 332.00 | 324.44 | 7,838,517 |
| Jun 20, 2024 | 336.00 | 341.00 | 330.50 | 340.00 | 332.26 | 6,358,184 |
| Jun 19, 2024 | 345.00 | 357.00 | 338.00 | 341.00 | 333.24 | 12,567,430 |
| Jun 18, 2024 | 350.00 | 350.00 | 325.00 | 333.50 | 325.91 | 8,642,510 |
| Jun 17, 2024 | 330.00 | 352.00 | 322.00 | 351.00 | 343.01 | 9,774,769 |
| Jun 14, 2024 | 312.00 | 330.00 | 304.00 | 323.50 | 316.14 | 9,616,026 |
| Jun 13, 2024 | 293.00 | 311.00 | 291.00 | 304.00 | 297.08 | 9,562,542 |
| Jun 12, 2024 | 291.00 | 291.00 | 278.00 | 283.00 | 276.56 | 5,762,353 |
| Jun 11, 2024 | 292.50 | 301.00 | 291.00 | 291.00 | 284.38 | 9,825,869 |
| Jun 7, 2024 | 276.50 | 292.00 | 273.50 | 288.00 | 281.45 | 5,427,013 |
| Jun 6, 2024 | 285.50 | 285.50 | 273.00 | 275.50 | 269.23 | 3,524,014 |
| Jun 5, 2024 | 289.50 | 292.00 | 279.00 | 285.50 | 279.00 | 5,419,722 |
| Jun 4, 2024 | 278.00 | 289.00 | 277.00 | 287.00 | 280.47 | 5,363,737 |
| Jun 3, 2024 | 281.00 | 281.00 | 268.50 | 277.00 | 270.70 | 3,652,356 |
| May 31, 2024 | 269.00 | 281.00 | 265.00 | 277.00 | 270.70 | 9,657,035 |
| May 30, 2024 | 260.00 | 272.00 | 259.50 | 268.00 | 261.90 | 3,789,586 |
| May 29, 2024 | 264.50 | 264.50 | 257.50 | 261.50 | 255.55 | 2,355,525 |
| May 28, 2024 | 265.00 | 269.50 | 258.50 | 266.00 | 259.95 | 4,699,716 |
| May 27, 2024 | 267.00 | 268.50 | 263.00 | 264.00 | 257.99 | 1,748,706 |
| May 24, 2024 | 265.50 | 269.50 | 263.00 | 263.50 | 257.50 | 2,411,152 |
| May 23, 2024 | 260.00 | 269.00 | 256.00 | 266.00 | 259.95 | 4,251,867 |
| May 22, 2024 | 258.00 | 262.00 | 253.50 | 260.00 | 254.08 | 4,099,332 |
| May 21, 2024 | 244.00 | 263.00 | 242.00 | 259.00 | 253.11 | 5,191,238 |
| May 20, 2024 | 243.50 | 247.00 | 241.00 | 241.00 | 235.52 | 1,659,490 |
| May 17, 2024 | 231.50 | 245.00 | 231.50 | 240.50 | 235.03 | 2,945,026 |
| May 16, 2024 | 234.00 | 235.00 | 230.00 | 232.00 | 226.72 | 1,079,168 |
| May 15, 2024 | 235.50 | 236.00 | 233.00 | 233.00 | 227.70 | 1,240,127 |
| May 14, 2024 | 230.50 | 233.00 | 230.50 | 232.50 | 227.21 | 602,403 |
| May 13, 2024 | 228.50 | 231.00 | 228.00 | 230.00 | 224.77 | 478,319 |
Related Tickers
6781.TW Advanced Energy Solution Holding Co., Ltd.
957.00
-0.52%
1519.TW Fortune Electric Co., Ltd.
478.50
-1.64%
3211.TWO Dynapack International Technology Corporation
196.50
+3.15%
4931.TWO STL Technology Co., Ltd.
88.20
-1.23%
4576.TW Hiwin Mikrosystem Corporation
135.00
+9.76%
3617.TW Cyber Power Systems, Inc.
262.00
-0.57%
1597.TW Chieftek Precision Co., Ltd.
89.60
+1.82%
1503.TW Shihlin Electric & Engineering Corp.
165.00
-0.30%
3078.TWO Channel Well Technology Co.,Ltd.
78.50
-0.63%
1514.TW Allis Electric Co.,Ltd.
106.00
-0.93%