Taiwan - Delayed Quote TWD
GLOBAL TEK FABRICATION CO., Ltd. (4566.TW)
60.60
+2.20
+(3.77%)
At close: May 9 at 1:30:37 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 | 59.00 | 60.90 | 58.50 | 60.60 | 60.60 | 788,050 |
| May 8, 2025 | 58.20 | 58.70 | 58.20 | 58.40 | 58.40 | 291,050 |
| May 7, 2025 | 59.20 | 59.20 | 57.30 | 57.60 | 57.60 | 306,051 |
| May 6, 2025 | 58.00 | 58.70 | 57.70 | 58.50 | 58.50 | 617,050 |
| May 5, 2025 | 61.80 | 61.80 | 57.00 | 58.10 | 58.10 | 1,579,340 |
| May 2, 2025 | 63.00 | 63.90 | 61.60 | 61.70 | 61.70 | 2,831,105 |
| Apr 30, 2025 | 59.90 | 64.50 | 59.50 | 62.20 | 62.20 | 5,700,600 |
| Apr 29, 2025 | 57.50 | 59.20 | 56.80 | 58.70 | 58.70 | 867,300 |
| Apr 28, 2025 | 57.10 | 57.40 | 56.10 | 57.00 | 57.00 | 382,000 |
| Apr 25, 2025 | 55.90 | 56.70 | 55.70 | 56.00 | 56.00 | 730,049 |
| Apr 24, 2025 | 55.60 | 55.90 | 54.30 | 54.90 | 54.90 | 629,001 |
| Apr 23, 2025 | 53.90 | 55.90 | 53.30 | 54.90 | 54.90 | 891,053 |
| Apr 22, 2025 | 51.90 | 53.30 | 51.50 | 51.60 | 51.60 | 349,050 |
| Apr 21, 2025 | 54.60 | 55.30 | 52.40 | 52.40 | 52.40 | 589,131 |
| Apr 18, 2025 | 55.10 | 56.80 | 55.00 | 55.50 | 55.50 | 588,100 |
| Apr 17, 2025 | 1.502599 Dividend | |||||
| Apr 17, 2025 | 56.30 | 56.30 | 54.40 | 54.90 | 54.90 | 639,103 |
| Apr 16, 2025 | 57.50 | 58.40 | 56.10 | 57.40 | 55.90 | 916,120 |
| Apr 15, 2025 | 55.00 | 57.50 | 54.80 | 57.50 | 55.99 | 1,191,245 |
| Apr 14, 2025 | 54.40 | 57.00 | 53.40 | 54.00 | 52.59 | 1,417,203 |
| Apr 11, 2025 | 52.00 | 53.40 | 50.00 | 53.40 | 52.00 | 1,311,154 |
| Apr 10, 2025 | 53.40 | 54.50 | 53.30 | 54.50 | 53.07 | 1,440,000 |
| Apr 9, 2025 | 49.60 | 50.00 | 49.60 | 49.60 | 48.30 | 1,284,246 |
| Apr 8, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 53.66 | 388,115 |
| Apr 7, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 59.60 | 69,028 |
| Apr 2, 2025 | 67.80 | 68.20 | 66.50 | 67.90 | 66.12 | 468,005 |
| Apr 1, 2025 | 66.50 | 68.00 | 66.30 | 67.80 | 66.03 | 789,063 |
| Mar 31, 2025 | 69.00 | 70.30 | 65.70 | 66.10 | 64.37 | 1,695,229 |
| Mar 28, 2025 | 73.80 | 74.00 | 69.70 | 71.80 | 69.92 | 1,416,417 |
| Mar 27, 2025 | 76.60 | 76.60 | 74.60 | 74.60 | 72.65 | 952,687 |
| Mar 26, 2025 | 77.50 | 78.00 | 76.50 | 77.50 | 75.47 | 711,150 |
| Mar 25, 2025 | 77.90 | 78.90 | 76.70 | 77.30 | 75.28 | 1,320,749 |
| Mar 24, 2025 | 76.80 | 79.30 | 76.50 | 77.30 | 75.28 | 1,474,751 |
| Mar 21, 2025 | 79.20 | 79.20 | 76.40 | 76.60 | 74.59 | 1,273,746 |
| Mar 20, 2025 | 78.10 | 79.90 | 77.90 | 78.30 | 76.25 | 1,846,505 |
| Mar 19, 2025 | 81.00 | 81.80 | 77.50 | 77.50 | 75.47 | 3,252,601 |
| Mar 18, 2025 | 82.20 | 85.20 | 80.50 | 81.60 | 79.46 | 10,491,500 |
| Mar 17, 2025 | 81.00 | 82.10 | 80.10 | 81.80 | 79.66 | 5,308,987 |
| Mar 14, 2025 | 82.00 | 82.60 | 78.50 | 80.40 | 78.30 | 8,105,390 |
| Mar 13, 2025 | 81.60 | 85.30 | 80.50 | 82.90 | 80.73 | 23,034,123 |
| Mar 12, 2025 | 73.60 | 79.80 | 73.10 | 79.80 | 77.71 | 6,743,081 |
| Mar 11, 2025 | 72.70 | 73.30 | 71.40 | 72.60 | 70.70 | 1,225,236 |
| Mar 10, 2025 | 71.20 | 74.70 | 71.10 | 73.90 | 71.97 | 2,792,285 |
| Mar 7, 2025 | 70.90 | 72.20 | 70.00 | 71.30 | 69.43 | 701,200 |
| Mar 6, 2025 | 73.00 | 73.30 | 70.90 | 70.90 | 69.04 | 915,050 |
| Mar 5, 2025 | 73.60 | 73.70 | 72.40 | 73.00 | 71.09 | 365,175 |
| Mar 4, 2025 | 71.40 | 73.20 | 70.20 | 72.90 | 70.99 | 466,124 |
| Mar 3, 2025 | 73.00 | 73.70 | 71.90 | 72.00 | 70.12 | 547,125 |
| Feb 27, 2025 | 75.50 | 76.80 | 74.00 | 74.40 | 72.45 | 817,320 |
| Feb 26, 2025 | 75.60 | 76.00 | 75.30 | 75.30 | 73.33 | 293,250 |
| Feb 25, 2025 | 76.70 | 76.70 | 75.30 | 75.60 | 73.62 | 618,080 |
| Feb 24, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 74.98 | 669,422 |
| Feb 21, 2025 | 77.00 | 78.00 | 76.40 | 77.60 | 75.57 | 648,050 |
| Feb 20, 2025 | 78.50 | 78.60 | 76.90 | 76.90 | 74.89 | 656,184 |
| Feb 19, 2025 | 77.70 | 78.30 | 77.50 | 78.10 | 76.06 | 1,071,106 |
| Feb 18, 2025 | 78.10 | 78.10 | 76.80 | 77.50 | 75.47 | 898,112 |
| Feb 17, 2025 | 76.50 | 78.40 | 76.20 | 77.50 | 75.47 | 1,598,150 |
| Feb 14, 2025 | 76.00 | 76.50 | 75.30 | 75.80 | 73.82 | 658,100 |
| Feb 13, 2025 | 76.50 | 78.10 | 75.70 | 76.00 | 74.01 | 2,170,500 |
| Feb 12, 2025 | 74.50 | 77.40 | 74.50 | 75.70 | 73.72 | 2,435,559 |
| Feb 11, 2025 | 74.60 | 75.20 | 73.70 | 73.70 | 71.77 | 882,170 |
| Feb 10, 2025 | 74.00 | 75.60 | 73.30 | 74.10 | 72.16 | 2,123,120 |
| Feb 7, 2025 | 72.20 | 73.00 | 71.50 | 72.50 | 70.60 | 463,279 |
| Feb 6, 2025 | 71.90 | 72.70 | 71.50 | 72.20 | 70.31 | 647,160 |
| Feb 5, 2025 | 69.60 | 71.80 | 69.60 | 71.40 | 69.53 | 617,100 |
| Feb 4, 2025 | 70.80 | 71.10 | 69.10 | 69.40 | 67.58 | 532,000 |
| Feb 3, 2025 | 68.00 | 70.00 | 68.00 | 69.90 | 68.07 | 620,160 |
| Jan 22, 2025 | 71.50 | 72.00 | 70.10 | 71.00 | 69.14 | 1,103,360 |
| Jan 21, 2025 | 72.00 | 72.40 | 70.90 | 71.70 | 69.82 | 661,040 |
| Jan 20, 2025 | 72.10 | 72.20 | 70.80 | 71.60 | 69.73 | 777,234 |
| Jan 17, 2025 | 73.90 | 73.90 | 71.60 | 72.00 | 70.12 | 761,215 |
| Jan 16, 2025 | 73.40 | 74.10 | 73.00 | 73.40 | 71.48 | 559,619 |
| Jan 15, 2025 | 73.90 | 74.70 | 72.20 | 72.20 | 70.31 | 691,700 |
| Jan 14, 2025 | 72.40 | 74.40 | 72.40 | 74.40 | 72.45 | 796,288 |
| Jan 13, 2025 | 74.00 | 74.50 | 71.60 | 72.10 | 70.21 | 1,487,350 |
| Jan 10, 2025 | 77.00 | 78.00 | 75.00 | 75.40 | 73.43 | 1,559,176 |
| Jan 9, 2025 | 81.00 | 81.10 | 77.90 | 78.10 | 76.06 | 1,793,017 |
| Jan 8, 2025 | 80.00 | 83.40 | 79.80 | 81.50 | 79.37 | 5,602,176 |
| Jan 7, 2025 | 80.30 | 81.00 | 78.90 | 78.90 | 76.83 | 1,546,038 |
| Jan 6, 2025 | 81.70 | 82.00 | 80.00 | 80.00 | 77.91 | 2,088,330 |
| Jan 3, 2025 | 81.00 | 85.60 | 81.00 | 81.70 | 79.56 | 9,050,305 |
| Jan 2, 2025 | 82.40 | 83.00 | 78.40 | 78.50 | 76.45 | 2,351,204 |
| Dec 31, 2024 | 81.00 | 83.00 | 79.50 | 82.20 | 80.05 | 3,399,068 |
| Dec 30, 2024 | 83.00 | 84.80 | 81.20 | 81.20 | 79.07 | 5,726,060 |
| Dec 27, 2024 | 83.10 | 85.30 | 81.20 | 82.70 | 80.54 | 14,238,452 |
| Dec 26, 2024 | 77.80 | 82.00 | 76.70 | 81.60 | 79.46 | 5,937,325 |
| Dec 25, 2024 | 77.00 | 78.50 | 76.80 | 77.20 | 75.18 | 1,391,226 |
| Dec 24, 2024 | 76.90 | 77.70 | 76.30 | 76.30 | 74.30 | 834,000 |
| Dec 23, 2024 | 76.50 | 76.80 | 76.10 | 76.10 | 74.11 | 746,503 |
| Dec 20, 2024 | 75.00 | 77.90 | 75.00 | 75.90 | 73.91 | 1,756,500 |
| Dec 19, 2024 | 74.80 | 76.30 | 74.40 | 75.00 | 73.04 | 859,026 |
| Dec 18, 2024 | 74.00 | 76.50 | 73.30 | 76.40 | 74.40 | 1,244,276 |
| Dec 17, 2024 | 73.80 | 74.50 | 73.20 | 74.10 | 72.16 | 889,100 |
| Dec 16, 2024 | 72.80 | 75.40 | 72.70 | 72.80 | 70.89 | 1,292,033 |
| Dec 13, 2024 | 77.10 | 77.20 | 72.60 | 73.00 | 71.09 | 1,801,769 |
| Dec 12, 2024 | 79.10 | 80.80 | 77.50 | 77.60 | 75.57 | 3,796,207 |
| Dec 11, 2024 | 77.00 | 77.60 | 75.80 | 77.40 | 75.37 | 932,319 |
| Dec 10, 2024 | 75.20 | 79.40 | 75.20 | 76.40 | 74.40 | 2,107,184 |
| Dec 9, 2024 | 75.70 | 76.70 | 74.80 | 75.20 | 73.23 | 583,205 |
| Dec 6, 2024 | 75.20 | 76.20 | 75.20 | 75.50 | 73.52 | 521,006 |
| Dec 5, 2024 | 78.00 | 78.00 | 75.80 | 75.80 | 73.82 | 773,015 |
| Dec 4, 2024 | 78.50 | 78.90 | 77.50 | 77.50 | 75.47 | 653,210 |
| Dec 3, 2024 | 78.60 | 81.00 | 78.50 | 78.50 | 76.45 | 1,567,078 |
| Dec 2, 2024 | 78.30 | 79.00 | 77.00 | 77.20 | 75.18 | 776,194 |
| Nov 29, 2024 | 76.30 | 77.40 | 75.60 | 77.40 | 75.37 | 496,119 |
| Nov 28, 2024 | 77.00 | 77.40 | 74.30 | 76.20 | 74.21 | 1,492,000 |
| Nov 27, 2024 | 81.20 | 81.20 | 76.80 | 76.80 | 74.79 | 1,199,283 |
| Nov 26, 2024 | 81.90 | 82.40 | 80.30 | 80.30 | 78.20 | 1,706,382 |
| Nov 25, 2024 | 81.10 | 81.20 | 80.20 | 80.60 | 78.49 | 533,260 |
| Nov 22, 2024 | 80.10 | 82.40 | 80.10 | 80.20 | 78.10 | 1,472,057 |
| Nov 21, 2024 | 78.60 | 80.50 | 78.30 | 79.70 | 77.61 | 713,025 |
| Nov 20, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 76.35 | 909,993 |
| Nov 19, 2024 | 80.00 | 80.40 | 79.10 | 80.10 | 78.00 | 670,530 |
| Nov 18, 2024 | 80.90 | 81.30 | 79.00 | 79.30 | 77.22 | 1,067,050 |
| Nov 15, 2024 | 78.70 | 81.70 | 78.50 | 80.40 | 78.30 | 1,740,078 |
| Nov 14, 2024 | 80.30 | 81.10 | 78.20 | 78.40 | 76.35 | 1,935,191 |
| Nov 13, 2024 | 80.70 | 81.40 | 79.90 | 80.00 | 77.91 | 1,217,500 |
| Nov 12, 2024 | 84.00 | 84.70 | 81.00 | 81.00 | 78.88 | 1,879,025 |
| Nov 11, 2024 | 83.90 | 84.60 | 82.80 | 83.80 | 81.61 | 968,206 |
| Nov 8, 2024 | 86.80 | 86.90 | 83.80 | 83.90 | 81.70 | 1,906,071 |
| Nov 7, 2024 | 84.80 | 86.70 | 84.30 | 86.20 | 83.94 | 1,602,262 |
| Nov 6, 2024 | 85.90 | 86.50 | 85.10 | 85.10 | 82.87 | 898,115 |
| Nov 5, 2024 | 85.00 | 88.60 | 85.00 | 85.10 | 82.87 | 2,503,100 |
| Nov 4, 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 82.77 | 1,170,180 |
| Nov 1, 2024 | 85.60 | 86.60 | 84.20 | 86.60 | 84.33 | 875,015 |
| Oct 30, 2024 | 86.70 | 87.50 | 85.50 | 86.40 | 84.14 | 1,534,690 |
| Oct 29, 2024 | 86.30 | 87.80 | 85.60 | 85.70 | 83.46 | 1,800,952 |
| Oct 28, 2024 | 88.00 | 88.60 | 86.40 | 87.10 | 84.82 | 1,895,355 |
| Oct 25, 2024 | 87.80 | 89.80 | 87.60 | 88.30 | 85.99 | 1,978,141 |
| Oct 24, 2024 | 90.90 | 91.30 | 87.70 | 87.80 | 85.50 | 3,695,710 |
| Oct 23, 2024 | 92.60 | 94.00 | 90.30 | 90.30 | 87.94 | 3,910,145 |
| Oct 22, 2024 | 94.00 | 94.30 | 92.30 | 92.40 | 89.98 | 3,728,692 |
| Oct 21, 2024 | 93.10 | 96.80 | 92.60 | 94.00 | 91.54 | 10,748,424 |
| Oct 18, 2024 | 95.50 | 99.60 | 91.50 | 92.60 | 90.18 | 34,732,900 |
| Oct 17, 2024 | 86.80 | 94.90 | 85.70 | 94.90 | 92.42 | 16,568,086 |
| Oct 16, 2024 | 84.10 | 86.50 | 84.00 | 86.30 | 84.04 | 1,579,105 |
| Oct 15, 2024 | 86.80 | 87.60 | 85.20 | 85.30 | 83.07 | 2,283,010 |
| Oct 14, 2024 | 85.40 | 86.80 | 85.10 | 86.80 | 84.53 | 1,868,300 |
| Oct 11, 2024 | 88.30 | 89.00 | 86.10 | 86.20 | 83.94 | 2,504,500 |
| Oct 9, 2024 | 89.80 | 90.80 | 88.20 | 88.20 | 85.89 | 2,169,021 |
| Oct 8, 2024 | 89.60 | 89.90 | 88.10 | 89.40 | 87.06 | 2,650,350 |
| Oct 7, 2024 | 87.40 | 91.60 | 87.20 | 90.30 | 87.94 | 6,008,110 |
| Oct 4, 2024 | 90.20 | 90.30 | 85.50 | 86.00 | 83.75 | 6,373,968 |
| Oct 1, 2024 | 91.70 | 91.70 | 89.60 | 90.10 | 87.74 | 1,914,452 |
| Sep 30, 2024 | 92.00 | 92.10 | 90.10 | 90.30 | 87.94 | 2,339,254 |
| Sep 27, 2024 | 93.10 | 95.50 | 92.30 | 92.40 | 89.98 | 4,907,931 |
| Sep 26, 2024 | 95.00 | 96.10 | 91.80 | 92.80 | 90.37 | 6,100,360 |
| Sep 25, 2024 | 90.50 | 96.80 | 90.00 | 95.40 | 92.90 | 13,291,394 |
| Sep 24, 2024 | 90.10 | 90.80 | 87.70 | 89.20 | 86.86 | 3,509,305 |
| Sep 23, 2024 | 90.40 | 93.00 | 90.20 | 90.30 | 87.94 | 3,166,077 |
| Sep 20, 2024 | 93.80 | 94.50 | 90.60 | 90.60 | 88.23 | 5,883,058 |
| Sep 19, 2024 | 90.00 | 92.60 | 89.40 | 92.00 | 89.59 | 4,293,630 |
| Sep 18, 2024 | 90.10 | 90.80 | 89.30 | 89.30 | 86.96 | 2,401,055 |
| Sep 16, 2024 | 91.70 | 91.90 | 89.40 | 90.30 | 87.94 | 3,050,290 |
| Sep 13, 2024 | 93.10 | 93.10 | 88.80 | 90.50 | 88.13 | 7,512,323 |
| Sep 12, 2024 | 91.60 | 95.50 | 91.60 | 92.00 | 89.59 | 11,400,620 |
| Sep 11, 2024 | 95.80 | 96.00 | 87.40 | 89.30 | 86.96 | 15,813,785 |
| Sep 10, 2024 | 92.10 | 99.00 | 92.10 | 95.10 | 92.61 | 19,087,399 |
| Sep 9, 2024 | 86.80 | 91.40 | 86.70 | 90.70 | 88.33 | 3,827,229 |
| Sep 6, 2024 | 96.80 | 97.40 | 89.10 | 89.90 | 87.55 | 11,133,000 |
| Sep 5, 2024 | 94.60 | 98.80 | 94.60 | 95.40 | 92.90 | 6,638,217 |
| Sep 4, 2024 | 92.60 | 95.20 | 89.50 | 93.30 | 90.86 | 6,561,100 |
| Sep 3, 2024 | 100.00 | 103.00 | 95.90 | 96.50 | 93.97 | 17,430,054 |
| Sep 2, 2024 | 96.30 | 101.00 | 96.30 | 100.50 | 97.87 | 12,787,731 |
| Aug 30, 2024 | 99.40 | 99.70 | 95.00 | 95.70 | 93.19 | 7,157,402 |
| Aug 29, 2024 | 98.00 | 100.50 | 97.60 | 98.70 | 96.12 | 9,697,500 |
| Aug 28, 2024 | 95.30 | 102.00 | 94.60 | 99.20 | 96.60 | 16,304,650 |
| Aug 27, 2024 | 93.50 | 96.20 | 92.80 | 95.30 | 92.81 | 3,401,332 |
| Aug 26, 2024 | 96.60 | 97.10 | 93.20 | 93.20 | 90.76 | 3,864,369 |
| Aug 23, 2024 | 93.60 | 96.80 | 93.50 | 95.60 | 93.10 | 7,282,534 |
| Aug 22, 2024 | 98.20 | 98.30 | 94.40 | 94.60 | 92.12 | 6,284,865 |
| Aug 21, 2024 | 95.80 | 99.20 | 95.00 | 97.10 | 94.56 | 9,038,508 |
| Aug 20, 2024 | 98.50 | 100.00 | 95.80 | 96.20 | 93.68 | 9,926,027 |
| Aug 19, 2024 | 102.00 | 103.00 | 96.90 | 98.30 | 95.73 | 15,739,497 |
| Aug 16, 2024 | 97.70 | 101.00 | 96.00 | 99.20 | 96.60 | 24,314,779 |
| Aug 15, 2024 | 97.70 | 100.50 | 94.80 | 95.60 | 93.10 | 21,536,452 |
| Aug 14, 2024 | 92.70 | 98.10 | 92.50 | 95.70 | 93.19 | 29,321,710 |
| Aug 13, 2024 | 92.60 | 95.10 | 89.10 | 91.50 | 89.10 | 25,235,595 |
| Aug 12, 2024 | 87.90 | 92.20 | 87.20 | 92.20 | 89.79 | 11,269,769 |
| Aug 9, 2024 | 84.00 | 87.40 | 82.60 | 83.90 | 81.70 | 15,537,008 |
| Aug 8, 2024 | 80.30 | 85.00 | 79.10 | 82.00 | 79.85 | 12,416,145 |
| Aug 7, 2024 | 75.60 | 82.00 | 75.60 | 82.00 | 79.85 | 5,142,015 |
| Aug 6, 2024 | 81.00 | 81.90 | 71.10 | 74.60 | 72.65 | 8,974,680 |
| Aug 5, 2024 | 84.00 | 84.80 | 78.80 | 79.00 | 76.93 | 6,181,249 |
| Aug 2, 2024 | 89.80 | 90.90 | 87.50 | 87.50 | 85.21 | 3,859,203 |
| Aug 1, 2024 | 91.50 | 96.70 | 91.00 | 91.20 | 88.81 | 9,115,500 |
| Jul 31, 2024 | 90.30 | 91.90 | 89.30 | 89.50 | 87.16 | 5,196,400 |
| Jul 30, 2024 | 90.10 | 91.00 | 88.00 | 90.30 | 87.94 | 5,123,652 |
| Jul 29, 2024 | 96.00 | 96.90 | 90.10 | 90.10 | 87.74 | 8,954,484 |
| Jul 26, 2024 | 95.00 | 98.20 | 92.50 | 93.70 | 91.25 | 12,002,512 |
| Jul 23, 2024 | 101.00 | 102.50 | 98.10 | 99.70 | 97.09 | 15,560,315 |
| Jul 22, 2024 | 113.00 | 115.00 | 101.00 | 101.00 | 98.36 | 24,221,636 |
| Jul 19, 2024 | 103.00 | 112.00 | 101.50 | 112.00 | 109.07 | 21,147,245 |
| Jul 18, 2024 | 103.00 | 108.00 | 101.50 | 102.00 | 99.33 | 12,671,287 |
| Jul 17, 2024 | 107.50 | 108.50 | 103.50 | 106.00 | 103.23 | 27,406,475 |
| Jul 16, 2024 | 94.60 | 104.50 | 94.60 | 104.50 | 101.76 | 21,784,269 |
| Jul 15, 2024 | 99.40 | 104.50 | 93.70 | 95.20 | 92.71 | 20,774,413 |
| Jul 12, 2024 | 102.00 | 104.50 | 97.60 | 98.80 | 96.21 | 30,218,479 |
| Jul 11, 2024 | 93.50 | 101.00 | 92.10 | 101.00 | 98.36 | 23,065,283 |
| Jul 10, 2024 | 88.00 | 93.00 | 87.10 | 92.00 | 89.59 | 7,739,603 |
| Jul 9, 2024 | 89.00 | 89.30 | 85.70 | 87.50 | 85.21 | 5,135,892 |
| Jul 8, 2024 | 90.70 | 90.90 | 87.50 | 88.90 | 86.57 | 6,694,617 |
| Jul 5, 2024 | 92.80 | 93.40 | 90.30 | 91.00 | 88.62 | 7,702,694 |
| Jul 4, 2024 | 93.10 | 93.90 | 90.10 | 92.30 | 89.88 | 10,184,651 |
| Jul 3, 2024 | 94.80 | 97.70 | 92.00 | 92.10 | 89.69 | 12,366,201 |
| Jul 2, 2024 | 95.70 | 96.70 | 93.20 | 93.70 | 91.25 | 8,974,646 |
| Jul 1, 2024 | 97.90 | 101.00 | 94.60 | 95.40 | 92.90 | 22,190,927 |
| Jun 28, 2024 | 93.80 | 99.50 | 92.20 | 97.50 | 94.95 | 22,200,422 |
| Jun 27, 2024 | 95.40 | 97.40 | 90.80 | 91.30 | 88.91 | 12,653,431 |
| Jun 26, 2024 | 97.00 | 101.50 | 96.50 | 96.50 | 93.97 | 25,027,862 |
| Jun 25, 2024 | 92.80 | 98.20 | 91.60 | 95.30 | 92.81 | 23,380,028 |
| Jun 24, 2024 | 94.90 | 95.80 | 92.20 | 92.20 | 89.79 | 12,474,200 |
| Jun 21, 2024 | 97.80 | 100.00 | 94.60 | 94.80 | 92.32 | 33,610,102 |
| Jun 20, 2024 | 90.00 | 96.80 | 88.50 | 96.80 | 94.27 | 26,184,178 |
| Jun 19, 2024 | 89.50 | 89.50 | 82.30 | 88.00 | 85.70 | 24,957,350 |
| Jun 18, 2024 | 101.00 | 102.00 | 89.50 | 89.50 | 87.16 | 40,884,803 |
| Jun 17, 2024 | 93.00 | 99.40 | 90.50 | 99.40 | 96.80 | 25,179,230 |
| Jun 14, 2024 | 83.00 | 90.40 | 83.00 | 90.40 | 88.03 | 16,207,890 |
| Jun 13, 2024 | 84.20 | 86.80 | 81.50 | 82.20 | 80.05 | 14,786,786 |
| Jun 12, 2024 | 81.80 | 83.40 | 79.50 | 83.00 | 80.83 | 14,557,874 |
| Jun 11, 2024 | 82.00 | 82.50 | 77.50 | 80.10 | 78.00 | 11,314,150 |
| Jun 7, 2024 | 82.30 | 83.00 | 78.20 | 81.20 | 79.07 | 31,151,278 |
| Jun 6, 2024 | 74.40 | 80.10 | 73.20 | 80.10 | 78.00 | 28,372,965 |
| Jun 5, 2024 | 78.50 | 78.60 | 71.50 | 72.90 | 70.99 | 15,259,114 |
| Jun 4, 2024 | 74.90 | 77.40 | 72.50 | 73.90 | 71.97 | 22,776,010 |
| Jun 3, 2024 | 71.90 | 74.90 | 69.00 | 74.90 | 72.94 | 22,481,288 |
| May 31, 2024 | 66.50 | 71.90 | 65.70 | 71.90 | 70.02 | 11,344,198 |
| May 30, 2024 | 64.40 | 67.50 | 63.00 | 65.40 | 63.69 | 15,279,452 |
| May 29, 2024 | 58.10 | 63.50 | 58.10 | 63.50 | 61.84 | 10,697,655 |
| May 28, 2024 | 58.90 | 58.90 | 57.10 | 57.80 | 56.29 | 1,312,640 |
| May 27, 2024 | 56.90 | 58.00 | 56.50 | 57.70 | 56.19 | 2,439,130 |
| May 24, 2024 | 56.20 | 56.80 | 55.20 | 55.60 | 54.14 | 1,755,024 |
| May 23, 2024 | 53.50 | 56.20 | 53.20 | 56.10 | 54.63 | 2,342,025 |
| May 22, 2024 | 53.00 | 53.50 | 52.90 | 53.10 | 51.71 | 407,000 |
| May 21, 2024 | 53.30 | 53.30 | 52.50 | 52.80 | 51.42 | 250,000 |
| May 20, 2024 | 53.00 | 53.20 | 52.50 | 52.90 | 51.52 | 291,000 |
| May 17, 2024 | 53.10 | 53.30 | 52.90 | 52.90 | 51.52 | 322,000 |
| May 16, 2024 | 52.90 | 53.40 | 52.80 | 53.20 | 51.81 | 659,100 |
| May 15, 2024 | 52.60 | 53.50 | 52.50 | 52.70 | 51.32 | 1,137,021 |
| May 14, 2024 | 52.40 | 52.70 | 51.90 | 51.90 | 50.54 | 485,383 |
| May 13, 2024 | 51.30 | 52.00 | 51.00 | 51.70 | 50.35 | 428,000 |
| May 10, 2024 | 50.30 | 51.10 | 50.00 | 50.90 | 49.57 | 317,004 |
| May 9, 2024 | 50.30 | 50.50 | 49.95 | 49.95 | 48.64 | 187,050 |
Related Tickers
3580.TWO UVAT Technology Co., Ltd.
70.90
-0.56%
4510.TWO Kao Fong Machinery Co., Ltd
52.60
+4.16%
3167.TW Ta Liang Technology Co., Ltd.
74.60
-1.06%
4562.TW Ying Han Technology Co., Ltd.
51.90
+9.96%
6215.TW Aurotek Corporation
97.20
+7.40%
2464.TW Mirle Automation Corporation
60.20
+0.84%
2233.TW TURVO International Co., Ltd.
164.00
-1.50%
2421.TW Sunonwealth Electric Machine Industry Co., Ltd.
94.00
+4.79%
3379.TWO Taiwan Benefit Company
64.40
+9.90%
4572.TW Drewloong Precision, Inc.
176.50
+2.02%