Taipei Exchange - Delayed Quote TWD
Quaser Machine Tools, Inc. (4563.TWO)
75.20
-0.20
(-0.27%)
At close: 1:30:21 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 | 75.70 | 77.00 | 74.10 | 75.20 | 75.20 | 312,803 |
| May 12, 2025 | 74.60 | 77.20 | 74.50 | 75.40 | 75.40 | 299,050 |
| May 9, 2025 | 72.00 | 73.80 | 71.30 | 73.20 | 73.20 | 224,500 |
| May 8, 2025 | 71.50 | 72.10 | 71.30 | 71.50 | 71.50 | 115,150 |
| May 7, 2025 | 71.80 | 71.80 | 70.30 | 70.50 | 70.50 | 74,120 |
| May 6, 2025 | 70.40 | 72.90 | 70.40 | 71.90 | 71.90 | 185,000 |
| May 5, 2025 | 76.60 | 76.60 | 69.20 | 70.40 | 70.40 | 425,000 |
| May 2, 2025 | 77.10 | 77.40 | 75.50 | 75.50 | 75.50 | 234,000 |
| Apr 30, 2025 | 75.70 | 80.70 | 75.00 | 75.00 | 75.00 | 1,021,000 |
| Apr 29, 2025 | 73.00 | 75.90 | 72.30 | 75.30 | 75.30 | 338,008 |
| Apr 28, 2025 | 71.60 | 72.70 | 71.20 | 72.20 | 72.20 | 190,000 |
| Apr 25, 2025 | 72.00 | 72.00 | 70.60 | 70.60 | 70.60 | 200,000 |
| Apr 24, 2025 | 71.00 | 72.40 | 69.60 | 69.90 | 69.90 | 187,000 |
| Apr 23, 2025 | 69.00 | 70.50 | 69.00 | 70.20 | 70.20 | 257,958 |
| Apr 22, 2025 | 64.70 | 67.90 | 64.50 | 66.50 | 66.50 | 262,000 |
| Apr 21, 2025 | 69.10 | 69.10 | 65.20 | 65.20 | 65.20 | 191,023 |
| Apr 18, 2025 | 69.60 | 70.30 | 68.40 | 69.10 | 69.10 | 134,050 |
| Apr 17, 2025 | 69.00 | 69.60 | 67.50 | 68.60 | 68.60 | 195,262 |
| Apr 16, 2025 | 70.20 | 70.20 | 68.70 | 69.00 | 69.00 | 218,300 |
| Apr 15, 2025 | 68.30 | 70.80 | 68.00 | 70.20 | 70.20 | 306,035 |
| Apr 14, 2025 | 65.90 | 69.00 | 65.90 | 67.20 | 67.20 | 411,080 |
| Apr 11, 2025 | 61.50 | 64.40 | 59.00 | 64.30 | 64.30 | 458,100 |
| Apr 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 121,000 |
| Apr 9, 2025 | 62.10 | 62.10 | 56.90 | 56.90 | 56.90 | 1,044,070 |
| Apr 8, 2025 | 63.20 | 64.80 | 63.20 | 63.20 | 63.20 | 640,484 |
| Apr 7, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 33,005 |
| Apr 2, 2025 | 77.90 | 79.20 | 76.80 | 78.00 | 78.00 | 176,001 |
| Apr 1, 2025 | 76.00 | 78.00 | 75.90 | 77.80 | 77.80 | 218,500 |
| Mar 31, 2025 | 76.30 | 77.90 | 75.30 | 75.80 | 75.80 | 462,024 |
| Mar 28, 2025 | 82.50 | 82.80 | 78.80 | 79.60 | 79.60 | 454,117 |
| Mar 27, 2025 | 83.90 | 84.60 | 82.50 | 82.50 | 82.50 | 271,161 |
| Mar 26, 2025 | 84.20 | 86.80 | 84.20 | 84.70 | 84.70 | 244,150 |
| Mar 25, 2025 | 86.00 | 86.10 | 83.70 | 83.70 | 83.70 | 213,075 |
| Mar 24, 2025 | 87.60 | 87.60 | 84.50 | 84.50 | 84.50 | 283,153 |
| Mar 21, 2025 | 86.60 | 88.30 | 85.30 | 86.80 | 86.80 | 424,213 |
| Mar 20, 2025 | 85.10 | 86.20 | 85.10 | 86.00 | 86.00 | 176,010 |
| Mar 19, 2025 | 86.50 | 86.70 | 84.20 | 84.30 | 84.30 | 301,180 |
| Mar 18, 2025 | 85.20 | 87.00 | 84.00 | 86.20 | 86.20 | 307,115 |
| Mar 17, 2025 | 87.10 | 87.10 | 84.50 | 84.50 | 84.50 | 284,228 |
| Mar 14, 2025 | 85.80 | 86.80 | 84.70 | 85.90 | 85.90 | 285,050 |
| Mar 13, 2025 | 89.70 | 90.70 | 85.10 | 85.30 | 85.30 | 497,138 |
| Mar 12, 2025 | 88.60 | 89.20 | 87.90 | 88.20 | 88.20 | 232,050 |
| Mar 11, 2025 | 86.00 | 88.30 | 83.80 | 88.10 | 88.10 | 378,250 |
| Mar 10, 2025 | 88.20 | 89.50 | 87.60 | 88.20 | 88.20 | 285,050 |
| Mar 7, 2025 | 91.50 | 91.50 | 87.20 | 87.50 | 87.50 | 542,642 |
| Mar 6, 2025 | 93.60 | 93.90 | 90.40 | 90.40 | 90.40 | 477,652 |
| Mar 5, 2025 | 93.80 | 94.50 | 92.70 | 93.20 | 93.20 | 608,350 |
| Mar 4, 2025 | 89.50 | 95.50 | 89.50 | 94.40 | 94.40 | 1,265,215 |
| Mar 3, 2025 | 93.00 | 94.50 | 90.70 | 90.70 | 90.70 | 647,216 |
| Feb 27, 2025 | 96.70 | 100.50 | 95.10 | 95.10 | 95.10 | 1,810,295 |
| Feb 26, 2025 | 95.50 | 96.80 | 94.20 | 94.50 | 94.50 | 629,042 |
| Feb 25, 2025 | 98.90 | 98.90 | 95.20 | 95.50 | 95.50 | 1,066,000 |
| Feb 24, 2025 | 99.10 | 102.00 | 99.10 | 99.10 | 99.10 | 1,180,592 |
| Feb 21, 2025 | 99.60 | 105.00 | 99.60 | 101.00 | 101.00 | 4,153,084 |
| Feb 20, 2025 | 105.00 | 105.00 | 99.20 | 99.50 | 99.50 | 4,244,380 |
| Feb 19, 2025 | 98.60 | 103.50 | 98.60 | 103.50 | 103.50 | 4,361,410 |
| Feb 18, 2025 | 93.90 | 95.20 | 93.00 | 94.30 | 94.30 | 1,012,089 |
| Feb 17, 2025 | 88.00 | 95.00 | 87.20 | 93.40 | 93.40 | 1,636,034 |
| Feb 14, 2025 | 88.50 | 91.70 | 87.00 | 87.00 | 87.00 | 868,076 |
| Feb 13, 2025 | 89.30 | 89.50 | 87.10 | 88.10 | 88.10 | 704,100 |
| Feb 12, 2025 | 85.00 | 90.80 | 84.40 | 88.50 | 88.50 | 1,334,068 |
| Feb 11, 2025 | 82.80 | 84.50 | 82.80 | 83.60 | 83.60 | 309,066 |
| Feb 10, 2025 | 84.00 | 84.00 | 82.50 | 83.20 | 83.20 | 290,062 |
| Feb 7, 2025 | 84.00 | 85.50 | 83.70 | 84.60 | 84.60 | 322,357 |
| Feb 6, 2025 | 84.10 | 85.10 | 83.50 | 83.70 | 83.70 | 302,033 |
| Feb 5, 2025 | 80.50 | 84.40 | 80.50 | 83.70 | 83.70 | 491,086 |
| Feb 4, 2025 | 80.80 | 81.50 | 79.30 | 80.10 | 80.10 | 376,030 |
| Feb 3, 2025 | 78.90 | 81.40 | 77.20 | 81.40 | 81.40 | 527,030 |
| Jan 22, 2025 | 81.80 | 82.00 | 80.00 | 82.00 | 82.00 | 455,000 |
| Jan 21, 2025 | 83.80 | 83.80 | 80.80 | 80.90 | 80.90 | 404,000 |
| Jan 20, 2025 | 82.10 | 82.80 | 81.60 | 82.70 | 82.70 | 271,000 |
| Jan 17, 2025 | 84.10 | 84.10 | 81.00 | 81.40 | 81.40 | 383,000 |
| Jan 16, 2025 | 85.20 | 85.20 | 83.70 | 83.70 | 83.70 | 423,000 |
| Jan 15, 2025 | 83.90 | 84.10 | 82.60 | 82.70 | 82.70 | 365,000 |
| Jan 14, 2025 | 82.90 | 84.50 | 80.90 | 84.20 | 84.20 | 696,000 |
| Jan 13, 2025 | 87.00 | 87.00 | 80.90 | 81.10 | 81.10 | 1,119,000 |
| Jan 10, 2025 | 88.80 | 89.00 | 87.50 | 88.00 | 88.00 | 385,000 |
| Jan 9, 2025 | 93.30 | 93.30 | 88.20 | 88.20 | 88.20 | 1,332,000 |
| Jan 8, 2025 | 93.50 | 94.40 | 93.00 | 93.50 | 93.50 | 539,000 |
| Jan 7, 2025 | 96.20 | 96.50 | 93.60 | 93.60 | 93.60 | 966,000 |
| Jan 6, 2025 | 98.40 | 98.40 | 95.00 | 95.30 | 95.30 | 972,000 |
| Jan 3, 2025 | 99.00 | 103.00 | 97.30 | 97.40 | 97.40 | 1,407,000 |
| Jan 2, 2025 | 101.50 | 101.50 | 98.00 | 98.00 | 98.00 | 977,000 |
| Dec 31, 2024 | 99.60 | 103.00 | 98.80 | 102.00 | 102.00 | 918,000 |
| Dec 30, 2024 | 101.50 | 102.00 | 98.20 | 98.80 | 98.80 | 911,000 |
| Dec 27, 2024 | 101.50 | 103.50 | 99.50 | 99.50 | 99.50 | 1,429,000 |
| Dec 26, 2024 | 108.50 | 108.50 | 101.50 | 101.50 | 101.50 | 2,313,000 |
| Dec 25, 2024 | 109.00 | 111.00 | 107.00 | 107.00 | 107.00 | 2,360,000 |
| Dec 24, 2024 | 108.00 | 113.50 | 105.50 | 107.00 | 107.00 | 5,458,000 |
| Dec 23, 2024 | 107.00 | 113.00 | 106.00 | 110.00 | 110.00 | 5,409,000 |
| Dec 20, 2024 | 109.00 | 112.00 | 105.00 | 105.00 | 105.00 | 5,510,000 |
| Dec 19, 2024 | 104.00 | 112.50 | 103.50 | 110.50 | 110.50 | 10,319,000 |
| Dec 18, 2024 | 100.50 | 106.50 | 98.60 | 106.50 | 106.50 | 8,163,000 |
| Dec 17, 2024 | 89.50 | 97.10 | 89.50 | 97.10 | 97.10 | 3,321,000 |
| Dec 16, 2024 | 92.50 | 94.30 | 88.30 | 88.30 | 88.30 | 1,683,000 |
| Dec 13, 2024 | 89.80 | 95.60 | 89.10 | 92.00 | 92.00 | 2,294,000 |
| Dec 12, 2024 | 90.30 | 90.90 | 88.90 | 89.60 | 89.60 | 525,000 |
| Dec 11, 2024 | 87.60 | 89.40 | 87.30 | 89.40 | 89.40 | 492,000 |
| Dec 10, 2024 | 89.00 | 91.00 | 87.50 | 87.90 | 87.90 | 435,000 |
| Dec 9, 2024 | 90.50 | 90.50 | 88.00 | 88.50 | 88.50 | 638,000 |
| Dec 6, 2024 | 92.60 | 93.70 | 90.20 | 90.50 | 90.50 | 552,000 |
| Dec 5, 2024 | 94.20 | 94.20 | 92.10 | 92.10 | 92.10 | 466,000 |
| Dec 4, 2024 | 93.60 | 93.70 | 92.10 | 93.20 | 93.20 | 520,000 |
| Dec 3, 2024 | 94.10 | 95.00 | 93.10 | 93.10 | 93.10 | 548,000 |
| Dec 2, 2024 | 92.70 | 94.00 | 92.00 | 92.60 | 92.60 | 469,000 |
| Nov 29, 2024 | 91.00 | 92.40 | 90.30 | 92.00 | 92.00 | 524,000 |
| Nov 28, 2024 | 90.70 | 92.30 | 89.40 | 90.40 | 90.40 | 801,000 |
| Nov 27, 2024 | 94.60 | 95.50 | 91.00 | 91.00 | 91.00 | 1,029,000 |
| Nov 26, 2024 | 95.40 | 99.30 | 94.10 | 94.10 | 94.10 | 2,624,000 |
| Nov 25, 2024 | 96.00 | 96.30 | 94.10 | 94.80 | 94.80 | 835,000 |
| Nov 22, 2024 | 93.90 | 96.60 | 93.20 | 93.20 | 93.20 | 664,000 |
| Nov 21, 2024 | 93.20 | 94.30 | 92.30 | 92.70 | 92.70 | 681,000 |
| Nov 20, 2024 | 97.20 | 98.10 | 93.10 | 93.20 | 93.20 | 1,198,098 |
| Nov 19, 2024 | 92.50 | 98.60 | 92.10 | 97.60 | 97.60 | 1,664,000 |
| Nov 18, 2024 | 101.00 | 101.50 | 92.50 | 92.50 | 92.50 | 1,994,000 |
| Nov 15, 2024 | 107.00 | 108.00 | 101.50 | 101.50 | 101.50 | 1,209,000 |
| Nov 14, 2024 | 105.50 | 110.50 | 104.50 | 106.00 | 106.00 | 1,840,000 |
| Nov 13, 2024 | 104.00 | 107.00 | 102.50 | 106.50 | 106.50 | 1,052,000 |
| Nov 12, 2024 | 103.50 | 106.00 | 102.50 | 104.50 | 104.50 | 1,238,000 |
| Nov 11, 2024 | 105.00 | 105.50 | 101.00 | 101.50 | 101.50 | 668,000 |
| Nov 8, 2024 | 109.00 | 110.00 | 104.50 | 104.50 | 104.50 | 1,120,000 |
| Nov 7, 2024 | 109.00 | 111.00 | 108.00 | 108.50 | 108.50 | 1,025,000 |
| Nov 6, 2024 | 108.00 | 109.50 | 105.50 | 109.00 | 109.00 | 1,393,000 |
| Nov 5, 2024 | 100.00 | 108.00 | 100.00 | 107.50 | 107.50 | 1,707,000 |
| Nov 4, 2024 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | 655,000 |
| Nov 1, 2024 | 99.70 | 104.00 | 99.20 | 103.00 | 103.00 | 783,000 |
| Oct 30, 2024 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 813,000 |
| Oct 29, 2024 | 102.50 | 106.00 | 102.50 | 105.00 | 105.00 | 997,000 |
| Oct 28, 2024 | 110.50 | 110.50 | 103.00 | 104.50 | 104.50 | 2,106,000 |
| Oct 25, 2024 | 113.00 | 115.00 | 111.00 | 111.50 | 111.50 | 1,562,000 |
| Oct 24, 2024 | 116.00 | 118.00 | 109.50 | 114.00 | 114.00 | 5,310,000 |
| Oct 23, 2024 | 112.50 | 114.00 | 110.00 | 114.00 | 114.00 | 1,781,000 |
| Oct 22, 2024 | 108.00 | 113.00 | 107.50 | 112.50 | 112.50 | 2,639,000 |
| Oct 21, 2024 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1,401,000 |
| Oct 18, 2024 | 112.50 | 113.00 | 105.50 | 105.50 | 105.50 | 2,541,000 |
| Oct 17, 2024 | 112.00 | 114.50 | 109.50 | 111.00 | 111.00 | 2,505,000 |
| Oct 16, 2024 | 107.50 | 113.50 | 107.00 | 111.00 | 111.00 | 2,815,000 |
| Oct 15, 2024 | 112.00 | 114.00 | 108.00 | 108.00 | 108.00 | 3,614,000 |
| Oct 14, 2024 | 112.00 | 117.00 | 108.50 | 108.50 | 108.50 | 6,011,000 |
| Oct 11, 2024 | 125.50 | 128.00 | 120.00 | 120.00 | 120.00 | 4,410,000 |
| Oct 9, 2024 | 128.00 | 130.00 | 123.00 | 127.00 | 127.00 | 4,875,000 |
| Oct 8, 2024 | 129.50 | 135.00 | 124.50 | 126.50 | 126.50 | 6,180,000 |
| Oct 7, 2024 | 126.50 | 136.50 | 122.50 | 131.00 | 131.00 | 11,981,000 |
| Oct 4, 2024 | 129.50 | 136.50 | 125.00 | 127.50 | 127.50 | 18,909,000 |
| Oct 1, 2024 | 117.50 | 125.00 | 117.00 | 125.00 | 125.00 | 14,175,000 |
| Sep 30, 2024 | 111.00 | 116.00 | 109.00 | 114.00 | 114.00 | 3,556,000 |
| Sep 27, 2024 | 111.00 | 118.50 | 111.00 | 111.00 | 111.00 | 6,379,000 |
| Sep 26, 2024 | 112.50 | 114.50 | 109.50 | 111.00 | 111.00 | 2,500,000 |
| Sep 25, 2024 | 115.00 | 117.00 | 108.50 | 113.00 | 113.00 | 6,525,000 |
| Sep 24, 2024 | 113.50 | 114.50 | 106.00 | 113.50 | 113.50 | 5,882,000 |
| Sep 23, 2024 | 116.00 | 118.50 | 112.00 | 113.00 | 113.00 | 5,199,000 |
| Sep 20, 2024 | 121.00 | 122.50 | 114.50 | 116.00 | 116.00 | 14,516,000 |
| Sep 19, 2024 | 110.50 | 119.00 | 106.00 | 119.00 | 119.00 | 23,147,000 |
| Sep 18, 2024 | 101.00 | 108.50 | 100.00 | 108.50 | 108.50 | 7,135,000 |
| Sep 16, 2024 | 94.00 | 102.00 | 93.10 | 98.80 | 98.80 | 11,262,000 |
| Sep 13, 2024 | 92.00 | 95.10 | 90.50 | 94.00 | 94.00 | 10,600,000 |
| Sep 12, 2024 | 90.90 | 93.80 | 88.50 | 90.00 | 90.00 | 8,010,000 |
| Sep 11, 2024 | 86.80 | 88.50 | 85.10 | 87.90 | 87.90 | 3,126,000 |
| Sep 10, 2024 | 90.10 | 91.40 | 83.40 | 85.70 | 85.70 | 5,139,000 |
| Sep 9, 2024 | 89.20 | 92.00 | 86.80 | 90.40 | 90.40 | 5,590,000 |
| Sep 6, 2024 | 89.90 | 91.40 | 88.30 | 90.50 | 90.50 | 7,369,000 |
| Sep 5, 2024 | 91.00 | 94.30 | 85.50 | 91.50 | 91.50 | 18,266,000 |
| Sep 4, 2024 | 86.20 | 93.40 | 82.60 | 89.00 | 89.00 | 25,533,000 |
| Sep 3, 2024 | 83.00 | 88.50 | 82.50 | 88.50 | 88.50 | 15,733,000 |
| Sep 2, 2024 | 79.30 | 82.90 | 79.10 | 80.50 | 80.50 | 2,601,000 |
| Aug 30, 2024 | 81.00 | 83.60 | 78.50 | 79.00 | 79.00 | 4,370,000 |
| Aug 29, 2024 | 82.00 | 88.80 | 80.30 | 80.80 | 80.80 | 11,316,000 |
| Aug 28, 2024 | 77.00 | 82.00 | 76.50 | 82.00 | 82.00 | 5,692,000 |
| Aug 27, 2024 | 72.50 | 77.80 | 72.40 | 77.10 | 77.10 | 3,375,000 |
| Aug 26, 2024 | 76.40 | 76.50 | 71.70 | 71.70 | 71.70 | 1,809,000 |
| Aug 23, 2024 | 73.50 | 75.40 | 71.30 | 75.00 | 75.00 | 2,589,000 |
| Aug 22, 2024 | 0.534 Dividend | |||||
| Aug 22, 2024 | 79.50 | 81.00 | 75.20 | 75.20 | 75.20 | 3,247,000 |
| Aug 21, 2024 | 80.20 | 83.80 | 77.50 | 78.30 | 77.77 | 8,986,000 |
| Aug 20, 2024 | 74.80 | 77.80 | 74.50 | 77.80 | 77.27 | 3,396,000 |
| Aug 19, 2024 | 71.30 | 71.30 | 69.00 | 70.80 | 70.32 | 1,502,000 |
| Aug 16, 2024 | 69.40 | 70.70 | 68.60 | 70.10 | 69.62 | 2,143,000 |
| Aug 15, 2024 | 71.50 | 72.30 | 66.90 | 68.60 | 68.13 | 2,576,000 |
| Aug 14, 2024 | 72.50 | 76.90 | 70.20 | 71.00 | 70.52 | 6,770,000 |
| Aug 13, 2024 | 69.00 | 71.80 | 66.70 | 70.90 | 70.42 | 3,129,000 |
| Aug 12, 2024 | 71.50 | 74.50 | 66.10 | 69.10 | 68.63 | 6,036,000 |
| Aug 9, 2024 | 63.90 | 68.60 | 63.90 | 68.30 | 67.83 | 3,826,000 |
| Aug 8, 2024 | 61.60 | 64.00 | 60.70 | 62.40 | 61.97 | 1,383,000 |
| Aug 7, 2024 | 58.00 | 62.90 | 56.80 | 61.70 | 61.28 | 1,569,000 |
| Aug 6, 2024 | 61.40 | 62.80 | 54.60 | 57.60 | 57.21 | 2,264,000 |
| Aug 5, 2024 | 62.00 | 63.20 | 60.30 | 60.30 | 59.89 | 1,204,000 |
| Aug 2, 2024 | 68.50 | 69.60 | 66.90 | 66.90 | 66.44 | 1,309,000 |
| Aug 1, 2024 | 69.10 | 71.20 | 68.20 | 69.40 | 68.93 | 3,633,000 |
| Jul 31, 2024 | 65.40 | 68.90 | 64.30 | 68.00 | 67.54 | 2,841,000 |
| Jul 30, 2024 | 60.60 | 65.50 | 60.00 | 64.40 | 63.96 | 766,000 |
| Jul 29, 2024 | 61.70 | 63.50 | 60.50 | 60.50 | 60.09 | 472,000 |
| Jul 26, 2024 | 60.10 | 61.80 | 59.60 | 61.50 | 61.08 | 381,000 |
| Jul 23, 2024 | 61.40 | 63.70 | 61.00 | 62.50 | 62.07 | 606,000 |
| Jul 22, 2024 | 60.00 | 61.70 | 59.50 | 60.50 | 60.09 | 604,000 |
| Jul 19, 2024 | 64.00 | 64.10 | 60.40 | 60.40 | 59.99 | 658,000 |
| Jul 18, 2024 | 64.30 | 65.80 | 63.30 | 63.70 | 63.27 | 404,000 |
| Jul 17, 2024 | 63.10 | 64.90 | 63.00 | 64.10 | 63.66 | 458,000 |
| Jul 16, 2024 | 64.80 | 64.90 | 62.50 | 62.60 | 62.17 | 385,000 |
| Jul 15, 2024 | 64.00 | 65.30 | 63.00 | 64.30 | 63.86 | 587,000 |
| Jul 12, 2024 | 61.20 | 64.80 | 59.80 | 64.00 | 63.56 | 917,000 |
| Jul 11, 2024 | 65.20 | 65.20 | 60.10 | 61.10 | 60.68 | 1,632,000 |
| Jul 10, 2024 | 64.00 | 65.70 | 63.50 | 65.60 | 65.15 | 835,000 |
| Jul 9, 2024 | 64.00 | 64.90 | 61.50 | 63.90 | 63.46 | 747,000 |
| Jul 8, 2024 | 64.90 | 66.40 | 63.20 | 63.70 | 63.27 | 915,000 |
| Jul 5, 2024 | 64.10 | 66.20 | 62.80 | 64.80 | 64.36 | 1,197,000 |
| Jul 4, 2024 | 64.10 | 64.50 | 62.80 | 63.70 | 63.27 | 514,000 |
| Jul 3, 2024 | 63.90 | 64.00 | 62.20 | 63.80 | 63.36 | 672,000 |
| Jul 2, 2024 | 62.60 | 66.20 | 61.00 | 63.70 | 63.27 | 1,564,000 |
| Jul 1, 2024 | 64.50 | 64.80 | 60.80 | 62.70 | 62.27 | 1,843,000 |
| Jun 28, 2024 | 56.60 | 62.20 | 56.20 | 62.20 | 61.78 | 1,263,000 |
| Jun 27, 2024 | 56.20 | 56.90 | 55.70 | 56.60 | 56.21 | 323,000 |
| Jun 26, 2024 | 54.40 | 56.30 | 54.00 | 56.10 | 55.72 | 547,000 |
| Jun 25, 2024 | 54.30 | 55.40 | 53.40 | 53.70 | 53.33 | 388,000 |
| Jun 24, 2024 | 54.10 | 54.50 | 53.60 | 53.90 | 53.53 | 166,000 |
| Jun 21, 2024 | 53.00 | 54.90 | 53.00 | 53.90 | 53.53 | 416,000 |
| Jun 20, 2024 | 52.60 | 53.40 | 52.30 | 53.40 | 53.04 | 243,000 |
| Jun 19, 2024 | 54.10 | 54.10 | 52.50 | 52.60 | 52.24 | 356,000 |
| Jun 18, 2024 | 53.50 | 53.90 | 53.30 | 53.30 | 52.94 | 185,000 |
| Jun 17, 2024 | 53.50 | 54.20 | 53.20 | 53.60 | 53.23 | 308,000 |
| Jun 14, 2024 | 54.90 | 55.60 | 53.30 | 53.50 | 53.14 | 640,000 |
| Jun 13, 2024 | 56.70 | 56.70 | 54.80 | 54.90 | 54.53 | 268,000 |
| Jun 12, 2024 | 55.80 | 56.10 | 54.90 | 55.80 | 55.42 | 282,000 |
| Jun 11, 2024 | 58.00 | 58.00 | 55.50 | 55.60 | 55.22 | 499,000 |
| Jun 7, 2024 | 55.40 | 56.90 | 55.00 | 56.80 | 56.41 | 409,000 |
| Jun 6, 2024 | 56.60 | 56.90 | 54.70 | 55.00 | 54.62 | 600,000 |
| Jun 5, 2024 | 58.40 | 58.90 | 55.90 | 56.10 | 55.72 | 1,209,000 |
| Jun 4, 2024 | 54.10 | 59.00 | 53.90 | 57.60 | 57.21 | 1,622,000 |
| Jun 3, 2024 | 54.50 | 54.60 | 53.30 | 54.10 | 53.73 | 465,000 |
| May 31, 2024 | 52.00 | 54.90 | 51.90 | 54.50 | 54.13 | 975,000 |
| May 30, 2024 | 52.00 | 52.00 | 51.50 | 51.60 | 51.25 | 189,000 |
| May 29, 2024 | 53.20 | 53.70 | 51.90 | 52.00 | 51.65 | 388,000 |
| May 28, 2024 | 53.10 | 54.50 | 52.50 | 53.10 | 52.74 | 487,000 |
| May 27, 2024 | 52.60 | 53.90 | 52.10 | 53.10 | 52.74 | 401,000 |
| May 24, 2024 | 52.00 | 52.90 | 51.80 | 52.60 | 52.24 | 249,000 |
| May 23, 2024 | 55.00 | 55.00 | 51.50 | 52.50 | 52.14 | 1,233,000 |
| May 22, 2024 | 53.00 | 54.30 | 52.80 | 54.20 | 53.83 | 858,000 |
| May 21, 2024 | 52.80 | 53.00 | 51.80 | 52.40 | 52.04 | 324,000 |
| May 20, 2024 | 53.50 | 53.50 | 52.10 | 52.40 | 52.04 | 479,000 |
| May 17, 2024 | 53.40 | 53.70 | 52.60 | 53.00 | 52.64 | 784,000 |
| May 16, 2024 | 53.30 | 53.60 | 52.40 | 52.80 | 52.44 | 704,000 |
| May 15, 2024 | 53.00 | 53.30 | 51.70 | 52.20 | 51.84 | 681,000 |
| May 14, 2024 | 52.20 | 52.70 | 51.70 | 52.30 | 51.94 | 416,000 |
| May 13, 2024 | 52.30 | 53.00 | 51.20 | 51.80 | 51.45 | 431,000 |
Related Tickers
3580.TWO UVAT Technology Co., Ltd.
70.60
+0.86%
8027.TWO E&R Engineering Corporation
80.90
+1.25%
4566.TW GLOBAL TEK FABRICATION CO., Ltd.
62.60
+0.97%
2233.TW TURVO International Co., Ltd.
178.00
+3.49%
6667.TWO Trusval Technology Co., Ltd.
190.50
+0.26%
4510.TWO Kao Fong Machinery Co., Ltd
54.50
+0.55%
3167.TW Ta Liang Technology Co., Ltd.
84.80
+9.99%
2070.TWO Ching Chan Optical Technology Co., Ltd.
48.70
-1.22%
6706.TW Fittech Co., Ltd.
72.00
+0.42%
6829.TWO ChenFull Precision Co., Ltd.
137.00
0.00%