Taiwan - Delayed Quote TWD
Khgears International Limited (4571.TW)
158.00
-4.50
(-2.77%)
At close: 1:30:35 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 15, 2025 | 162.00 | 164.50 | 158.00 | 158.00 | 158.00 | 1,086,674 |
| May 14, 2025 | 165.00 | 165.00 | 157.00 | 162.50 | 162.50 | 2,160,110 |
| May 13, 2025 | 152.00 | 155.00 | 148.00 | 153.50 | 153.50 | 953,015 |
| May 12, 2025 | 143.50 | 152.50 | 143.00 | 146.00 | 146.00 | 1,203,000 |
| May 9, 2025 | 138.50 | 143.00 | 136.00 | 142.50 | 142.50 | 778,194 |
| May 8, 2025 | 144.50 | 145.50 | 143.00 | 144.50 | 144.50 | 338,041 |
| May 7, 2025 | 146.00 | 146.00 | 141.50 | 142.50 | 142.50 | 279,337 |
| May 6, 2025 | 140.00 | 146.00 | 140.00 | 145.50 | 145.50 | 440,022 |
| May 5, 2025 | 154.00 | 154.50 | 138.50 | 141.50 | 141.50 | 874,402 |
| May 2, 2025 | 155.50 | 156.50 | 152.50 | 153.50 | 153.50 | 514,127 |
| Apr 30, 2025 | 156.00 | 163.50 | 151.50 | 151.50 | 151.50 | 2,806,000 |
| Apr 29, 2025 | 153.50 | 160.00 | 149.50 | 156.00 | 156.00 | 1,262,096 |
| Apr 28, 2025 | 148.00 | 151.00 | 145.50 | 150.00 | 150.00 | 350,102 |
| Apr 25, 2025 | 145.00 | 151.00 | 144.00 | 147.00 | 147.00 | 742,141 |
| Apr 24, 2025 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 638,029 |
| Apr 23, 2025 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 507,245 |
| Apr 22, 2025 | 133.50 | 141.00 | 132.50 | 135.50 | 135.50 | 539,001 |
| Apr 21, 2025 | 143.00 | 143.00 | 133.50 | 134.00 | 134.00 | 679,060 |
| Apr 18, 2025 | 139.50 | 143.50 | 138.50 | 143.00 | 143.00 | 339,182 |
| Apr 17, 2025 | 139.50 | 140.50 | 135.50 | 139.00 | 139.00 | 403,001 |
| Apr 16, 2025 | 144.00 | 144.00 | 138.50 | 139.50 | 139.50 | 455,238 |
| Apr 15, 2025 | 138.50 | 146.00 | 138.50 | 144.00 | 144.00 | 637,300 |
| Apr 14, 2025 | 138.00 | 142.50 | 135.00 | 137.50 | 137.50 | 710,800 |
| Apr 11, 2025 | 122.00 | 134.50 | 121.50 | 133.50 | 133.50 | 1,204,088 |
| Apr 10, 2025 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 501,000 |
| Apr 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 227,020 |
| Apr 8, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 69,020 |
| Apr 7, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 68,028 |
| Apr 2, 2025 | 166.00 | 167.00 | 162.00 | 163.50 | 163.50 | 528,002 |
| Apr 1, 2025 | 165.00 | 166.00 | 162.00 | 166.00 | 166.00 | 514,132 |
| Mar 31, 2025 | 164.50 | 168.00 | 160.00 | 161.00 | 161.00 | 905,450 |
| Mar 28, 2025 | 176.50 | 176.50 | 167.00 | 171.00 | 171.00 | 948,322 |
| Mar 27, 2025 | 178.50 | 178.50 | 174.00 | 176.50 | 176.50 | 600,079 |
| Mar 26, 2025 | 176.00 | 183.00 | 175.00 | 180.50 | 180.50 | 890,050 |
| Mar 25, 2025 | 181.00 | 181.50 | 174.50 | 175.00 | 175.00 | 866,012 |
| Mar 24, 2025 | 181.50 | 187.50 | 178.50 | 178.50 | 178.50 | 988,073 |
| Mar 21, 2025 | 183.00 | 183.50 | 178.50 | 180.50 | 180.50 | 525,027 |
| Mar 20, 2025 | 187.00 | 187.00 | 182.00 | 183.00 | 183.00 | 636,094 |
| Mar 19, 2025 | 191.00 | 191.00 | 182.50 | 184.00 | 184.00 | 634,115 |
| Mar 18, 2025 | 190.50 | 193.00 | 188.00 | 191.00 | 191.00 | 655,002 |
| Mar 17, 2025 | 192.50 | 193.00 | 188.00 | 188.00 | 188.00 | 761,111 |
| Mar 14, 2025 | 190.00 | 190.00 | 183.50 | 189.00 | 189.00 | 706,022 |
| Mar 13, 2025 | 191.00 | 195.00 | 187.00 | 187.00 | 187.00 | 1,127,002 |
| Mar 12, 2025 | 189.50 | 191.00 | 183.50 | 186.00 | 186.00 | 1,298,061 |
| Mar 11, 2025 | 183.00 | 190.50 | 177.00 | 189.50 | 189.50 | 1,076,129 |
| Mar 10, 2025 | 190.00 | 196.00 | 184.50 | 189.50 | 189.50 | 2,123,215 |
| Mar 7, 2025 | 203.00 | 206.50 | 199.50 | 199.50 | 199.50 | 762,165 |
| Mar 6, 2025 | 214.00 | 214.00 | 206.50 | 206.50 | 206.50 | 690,250 |
| Mar 5, 2025 | 205.50 | 214.50 | 204.00 | 211.00 | 211.00 | 1,140,452 |
| Mar 4, 2025 | 202.00 | 208.00 | 200.50 | 203.50 | 203.50 | 1,142,222 |
| Mar 3, 2025 | 209.00 | 211.00 | 202.00 | 206.00 | 206.00 | 965,298 |
| Feb 27, 2025 | 228.50 | 232.50 | 213.00 | 213.00 | 213.00 | 1,876,305 |
| Feb 26, 2025 | 226.00 | 233.00 | 226.00 | 228.00 | 228.00 | 741,203 |
| Feb 25, 2025 | 233.50 | 234.00 | 224.00 | 226.50 | 226.50 | 1,527,253 |
| Feb 24, 2025 | 235.00 | 236.00 | 231.00 | 235.00 | 235.00 | 939,099 |
| Feb 21, 2025 | 231.00 | 239.50 | 229.00 | 239.00 | 239.00 | 1,879,256 |
| Feb 20, 2025 | 234.00 | 237.00 | 230.50 | 230.50 | 230.50 | 1,044,161 |
| Feb 19, 2025 | 239.00 | 242.00 | 233.50 | 234.00 | 234.00 | 2,940,396 |
| Feb 18, 2025 | 244.00 | 245.00 | 233.00 | 238.00 | 238.00 | 3,691,501 |
| Feb 17, 2025 | 226.00 | 242.00 | 225.00 | 239.00 | 239.00 | 4,514,257 |
| Feb 14, 2025 | 224.00 | 232.00 | 223.00 | 224.00 | 224.00 | 1,813,122 |
| Feb 13, 2025 | 233.00 | 235.50 | 225.00 | 226.00 | 226.00 | 1,740,034 |
| Feb 12, 2025 | 237.50 | 240.00 | 229.00 | 229.50 | 229.50 | 3,208,394 |
| Feb 11, 2025 | 239.50 | 243.50 | 232.00 | 234.50 | 234.50 | 8,248,050 |
| Feb 10, 2025 | 231.50 | 237.00 | 228.50 | 237.00 | 237.00 | 3,230,108 |
| Feb 7, 2025 | 211.50 | 219.00 | 210.00 | 215.50 | 215.50 | 2,847,138 |
| Feb 6, 2025 | 213.00 | 215.50 | 208.50 | 213.50 | 213.50 | 2,570,310 |
| Feb 5, 2025 | 197.00 | 215.50 | 197.00 | 213.00 | 213.00 | 3,492,481 |
| Feb 4, 2025 | 195.50 | 202.00 | 189.00 | 197.00 | 197.00 | 1,803,005 |
| Feb 3, 2025 | 199.00 | 204.00 | 189.00 | 194.00 | 194.00 | 1,640,101 |
| Jan 22, 2025 | 210.50 | 216.00 | 207.00 | 210.00 | 210.00 | 1,068,141 |
| Jan 21, 2025 | 214.00 | 215.50 | 207.50 | 209.00 | 209.00 | 1,199,030 |
| Jan 20, 2025 | 216.00 | 218.50 | 211.50 | 214.00 | 214.00 | 1,043,012 |
| Jan 17, 2025 | 219.00 | 221.50 | 209.00 | 212.50 | 212.50 | 2,400,046 |
| Jan 16, 2025 | 216.50 | 227.00 | 216.00 | 217.00 | 217.00 | 3,368,156 |
| Jan 15, 2025 | 217.00 | 227.00 | 204.00 | 212.00 | 212.00 | 3,772,135 |
| Jan 14, 2025 | 216.50 | 225.00 | 208.00 | 217.00 | 217.00 | 3,026,451 |
| Jan 13, 2025 | 209.00 | 227.50 | 206.00 | 216.00 | 216.00 | 4,642,295 |
| Jan 10, 2025 | 212.00 | 218.50 | 207.00 | 210.00 | 210.00 | 2,050,991 |
| Jan 9, 2025 | 239.00 | 244.00 | 216.00 | 216.00 | 216.00 | 1,404,223 |
| Jan 8, 2025 | 235.50 | 244.50 | 235.50 | 239.50 | 239.50 | 454,711 |
| Jan 7, 2025 | 247.00 | 251.50 | 240.00 | 240.00 | 240.00 | 845,884 |
| Jan 6, 2025 | 247.00 | 250.00 | 238.50 | 249.50 | 249.50 | 869,771 |
| Jan 3, 2025 | 260.50 | 261.50 | 242.00 | 244.00 | 244.00 | 1,216,616 |
| Jan 2, 2025 | 274.50 | 278.00 | 253.50 | 260.00 | 260.00 | 1,302,591 |
| Dec 31, 2024 | 258.00 | 274.50 | 258.00 | 274.50 | 274.50 | 1,513,751 |
| Dec 30, 2024 | 257.50 | 265.00 | 252.00 | 258.00 | 258.00 | 1,340,719 |
| Dec 27, 2024 | 256.00 | 260.00 | 250.00 | 255.50 | 255.50 | 1,507,266 |
| Dec 26, 2024 | 269.00 | 274.00 | 259.00 | 261.00 | 261.00 | 1,736,445 |
| Dec 25, 2024 | 261.00 | 274.00 | 253.50 | 274.00 | 274.00 | 2,056,873 |
| Dec 24, 2024 | 252.50 | 265.00 | 249.50 | 261.50 | 261.50 | 3,026,185 |
| Dec 23, 2024 | 254.50 | 257.50 | 247.00 | 253.50 | 253.50 | 8,278,512 |
| Dec 20, 2024 | 244.00 | 259.50 | 243.50 | 252.00 | 252.00 | 12,477,628 |
| Dec 19, 2024 | 224.50 | 246.50 | 220.50 | 245.50 | 245.50 | 18,756,107 |
| Dec 18, 2024 | 207.00 | 224.50 | 205.50 | 224.50 | 224.50 | 8,940,569 |
| Dec 17, 2024 | 186.50 | 204.50 | 186.50 | 204.50 | 204.50 | 4,876,419 |
| Dec 16, 2024 | 187.00 | 194.00 | 183.50 | 186.00 | 186.00 | 1,443,020 |
| Dec 13, 2024 | 182.00 | 194.00 | 180.50 | 189.00 | 189.00 | 1,960,213 |
| Dec 12, 2024 | 193.50 | 199.00 | 180.50 | 182.00 | 182.00 | 4,011,262 |
| Dec 11, 2024 | 178.50 | 192.50 | 174.50 | 189.00 | 189.00 | 3,473,367 |
| Dec 10, 2024 | 176.50 | 182.50 | 175.00 | 177.50 | 177.50 | 930,050 |
| Dec 9, 2024 | 176.50 | 186.00 | 176.00 | 178.50 | 178.50 | 2,759,015 |
| Dec 6, 2024 | 180.50 | 182.50 | 170.00 | 171.50 | 171.50 | 1,316,159 |
| Dec 5, 2024 | 173.50 | 184.50 | 171.00 | 181.00 | 181.00 | 1,684,612 |
| Dec 4, 2024 | 172.00 | 175.00 | 169.50 | 175.00 | 175.00 | 378,305 |
| Dec 3, 2024 | 171.00 | 175.00 | 170.50 | 171.00 | 171.00 | 409,000 |
| Dec 2, 2024 | 168.00 | 175.50 | 167.50 | 169.00 | 169.00 | 723,150 |
| Nov 29, 2024 | 164.00 | 166.50 | 162.50 | 164.50 | 164.50 | 338,037 |
| Nov 28, 2024 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | 397,436 |
| Nov 27, 2024 | 174.00 | 177.00 | 169.50 | 169.50 | 169.50 | 602,032 |
| Nov 26, 2024 | 175.00 | 177.00 | 172.00 | 173.50 | 173.50 | 793,678 |
| Nov 25, 2024 | 182.00 | 186.00 | 171.00 | 174.50 | 174.50 | 2,802,394 |
| Nov 22, 2024 | 166.00 | 179.00 | 166.00 | 179.00 | 179.00 | 1,566,048 |
| Nov 21, 2024 | 162.50 | 165.50 | 161.00 | 163.00 | 163.00 | 437,000 |
| Nov 20, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 305,200 |
| Nov 19, 2024 | 160.50 | 168.00 | 160.00 | 164.00 | 164.00 | 491,004 |
| Nov 18, 2024 | 169.50 | 169.50 | 158.50 | 159.50 | 159.50 | 765,070 |
| Nov 15, 2024 | 172.00 | 177.00 | 168.50 | 170.00 | 170.00 | 861,122 |
| Nov 14, 2024 | 176.00 | 176.50 | 169.00 | 171.50 | 171.50 | 1,747,026 |
| Nov 13, 2024 | 175.50 | 185.00 | 171.00 | 178.50 | 178.50 | 1,989,241 |
| Nov 12, 2024 | 175.00 | 177.00 | 168.00 | 173.00 | 173.00 | 1,240,505 |
| Nov 11, 2024 | 170.50 | 172.50 | 167.50 | 171.50 | 171.50 | 468,010 |
| Nov 8, 2024 | 178.00 | 178.00 | 169.50 | 170.50 | 170.50 | 1,175,120 |
| Nov 7, 2024 | 164.50 | 174.50 | 164.50 | 167.50 | 167.50 | 1,057,185 |
| Nov 6, 2024 | 163.50 | 165.00 | 161.00 | 163.50 | 163.50 | 336,000 |
| Nov 5, 2024 | 157.00 | 166.50 | 157.00 | 163.00 | 163.00 | 582,000 |
| Nov 4, 2024 | 165.50 | 165.50 | 156.00 | 157.00 | 157.00 | 574,268 |
| Nov 1, 2024 | 158.50 | 163.50 | 157.50 | 163.50 | 163.50 | 417,500 |
| Oct 30, 2024 | 168.50 | 169.50 | 162.50 | 163.50 | 163.50 | 591,208 |
| Oct 29, 2024 | 167.00 | 171.00 | 166.50 | 168.00 | 168.00 | 453,200 |
| Oct 28, 2024 | 172.50 | 172.50 | 167.00 | 169.00 | 169.00 | 564,876 |
| Oct 25, 2024 | 170.00 | 172.00 | 168.00 | 171.50 | 171.50 | 797,566 |
| Oct 24, 2024 | 171.50 | 174.50 | 165.50 | 168.50 | 168.50 | 1,196,288 |
| Oct 23, 2024 | 169.00 | 172.00 | 167.00 | 171.50 | 171.50 | 740,175 |
| Oct 22, 2024 | 167.50 | 169.00 | 164.00 | 168.50 | 168.50 | 857,450 |
| Oct 21, 2024 | 172.50 | 173.00 | 162.50 | 167.50 | 167.50 | 1,377,564 |
| Oct 18, 2024 | 161.00 | 173.50 | 158.50 | 167.50 | 167.50 | 2,015,682 |
| Oct 17, 2024 | 155.50 | 163.00 | 155.00 | 160.50 | 160.50 | 1,082,200 |
| Oct 16, 2024 | 153.00 | 159.50 | 152.50 | 155.00 | 155.00 | 649,064 |
| Oct 15, 2024 | 159.00 | 159.50 | 153.50 | 153.50 | 153.50 | 516,999 |
| Oct 14, 2024 | 156.50 | 161.00 | 155.50 | 156.00 | 156.00 | 437,120 |
| Oct 11, 2024 | 156.00 | 159.50 | 155.00 | 157.00 | 157.00 | 538,205 |
| Oct 9, 2024 | 165.50 | 167.50 | 153.50 | 156.00 | 156.00 | 2,827,343 |
| Oct 8, 2024 | 169.00 | 172.50 | 167.50 | 170.50 | 170.50 | 543,354 |
| Oct 7, 2024 | 171.00 | 174.00 | 167.00 | 171.00 | 171.00 | 1,045,078 |
| Oct 4, 2024 | 185.00 | 186.00 | 169.50 | 169.50 | 169.50 | 2,860,359 |
| Oct 1, 2024 | 180.00 | 188.00 | 176.00 | 188.00 | 188.00 | 2,776,621 |
| Sep 30, 2024 | 173.00 | 180.50 | 172.00 | 175.00 | 175.00 | 1,357,106 |
| Sep 27, 2024 | 175.00 | 184.00 | 174.00 | 174.00 | 174.00 | 2,994,583 |
| Sep 26, 2024 | 177.00 | 179.50 | 171.50 | 172.00 | 172.00 | 2,437,788 |
| Sep 25, 2024 | 173.50 | 183.50 | 171.50 | 181.00 | 181.00 | 7,548,168 |
| Sep 24, 2024 | 169.00 | 171.00 | 162.50 | 167.00 | 167.00 | 1,109,065 |
| Sep 23, 2024 | 171.00 | 171.50 | 167.00 | 170.00 | 170.00 | 1,136,668 |
| Sep 20, 2024 | 174.00 | 178.00 | 167.00 | 168.00 | 168.00 | 3,398,261 |
| Sep 19, 2024 | 170.00 | 179.00 | 164.00 | 175.00 | 175.00 | 3,652,275 |
| Sep 18, 2024 | 176.50 | 177.00 | 164.50 | 166.00 | 166.00 | 2,323,188 |
| Sep 16, 2024 | 184.00 | 185.50 | 173.50 | 175.50 | 175.50 | 7,338,229 |
| Sep 13, 2024 | 166.50 | 178.50 | 164.00 | 178.50 | 178.50 | 4,927,924 |
| Sep 12, 2024 | 155.00 | 162.50 | 154.50 | 162.50 | 162.50 | 3,021,084 |
| Sep 11, 2024 | 149.00 | 149.50 | 143.50 | 148.00 | 148.00 | 716,108 |
| Sep 10, 2024 | 156.50 | 160.00 | 144.00 | 147.00 | 147.00 | 2,896,028 |
| Sep 9, 2024 | 140.00 | 156.50 | 140.00 | 156.50 | 156.50 | 2,994,010 |
| Sep 6, 2024 | 146.50 | 148.00 | 142.00 | 142.50 | 142.50 | 1,277,492 |
| Sep 5, 2024 | 158.00 | 160.00 | 144.50 | 145.00 | 145.00 | 3,569,050 |
| Sep 4, 2024 | 158.50 | 162.00 | 148.50 | 153.00 | 153.00 | 4,565,270 |
| Sep 3, 2024 | 156.00 | 168.00 | 149.00 | 164.50 | 164.50 | 6,958,605 |
| Sep 2, 2024 | 145.50 | 156.00 | 145.50 | 156.00 | 156.00 | 1,778,206 |
| Aug 30, 2024 | 131.00 | 143.50 | 131.00 | 142.00 | 142.00 | 1,267,681 |
| Aug 29, 2024 | 129.00 | 132.00 | 128.00 | 130.50 | 130.50 | 272,016 |
| Aug 28, 2024 | 134.00 | 134.50 | 130.50 | 131.00 | 131.00 | 518,002 |
| Aug 27, 2024 | 124.00 | 135.00 | 124.00 | 134.50 | 134.50 | 861,138 |
| Aug 26, 2024 | 125.50 | 126.50 | 122.50 | 124.00 | 124.00 | 200,250 |
| Aug 23, 2024 | 124.00 | 125.50 | 122.50 | 125.00 | 125.00 | 154,310 |
| Aug 22, 2024 | 127.50 | 127.50 | 124.50 | 124.50 | 124.50 | 160,050 |
| Aug 21, 2024 | 129.50 | 130.00 | 126.00 | 127.00 | 127.00 | 314,000 |
| Aug 20, 2024 | 133.50 | 134.00 | 128.50 | 131.00 | 131.00 | 461,030 |
| Aug 19, 2024 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 571,000 |
| Aug 16, 2024 | 133.00 | 136.50 | 130.50 | 133.50 | 133.50 | 999,037 |
| Aug 15, 2024 | 128.00 | 136.50 | 124.00 | 130.00 | 130.00 | 1,385,202 |
| Aug 14, 2024 | 123.50 | 128.50 | 122.00 | 125.50 | 125.50 | 568,000 |
| Aug 13, 2024 | 119.00 | 125.00 | 117.00 | 121.00 | 121.00 | 518,104 |
| Aug 12, 2024 | 119.50 | 121.50 | 116.00 | 116.50 | 116.50 | 187,174 |
| Aug 9, 2024 | 118.00 | 123.50 | 118.00 | 118.00 | 118.00 | 364,000 |
| Aug 8, 2024 | 117.00 | 119.00 | 114.50 | 114.50 | 114.50 | 214,000 |
| Aug 7, 2024 | 108.50 | 118.00 | 108.50 | 118.00 | 118.00 | 302,000 |
| Aug 6, 2024 | 113.50 | 116.00 | 101.50 | 107.50 | 107.50 | 606,068 |
| Aug 5, 2024 | 120.50 | 120.50 | 112.50 | 112.50 | 112.50 | 467,096 |
| Aug 2, 2024 | 124.00 | 130.00 | 123.50 | 125.00 | 125.00 | 1,115,252 |
| Aug 1, 2024 | 121.00 | 129.00 | 121.00 | 128.00 | 128.00 | 902,003 |
| Jul 31, 2024 | 121.50 | 122.00 | 117.00 | 118.50 | 118.50 | 477,502 |
| Jul 30, 2024 | 123.00 | 125.00 | 120.00 | 123.50 | 123.50 | 171,065 |
| Jul 29, 2024 | 130.00 | 130.00 | 122.00 | 123.50 | 123.50 | 361,050 |
| Jul 26, 2024 | 129.00 | 130.00 | 124.50 | 128.50 | 128.50 | 282,000 |
| Jul 23, 2024 | 132.00 | 133.50 | 130.00 | 130.50 | 130.50 | 147,000 |
| Jul 22, 2024 | 135.50 | 136.00 | 128.50 | 129.00 | 129.00 | 352,130 |
| Jul 19, 2024 | 134.00 | 136.50 | 133.00 | 134.00 | 134.00 | 276,143 |
| Jul 18, 2024 | 139.00 | 139.50 | 134.00 | 134.00 | 134.00 | 433,300 |
| Jul 17, 2024 | 141.50 | 141.50 | 138.50 | 139.50 | 139.50 | 265,297 |
| Jul 16, 2024 | 145.50 | 147.00 | 137.50 | 139.00 | 139.00 | 862,010 |
| Jul 15, 2024 | 144.00 | 150.00 | 142.00 | 146.50 | 146.50 | 1,053,200 |
| Jul 12, 2024 | 137.00 | 149.50 | 136.00 | 145.00 | 145.00 | 1,502,528 |
| Jul 11, 2024 | 144.50 | 144.50 | 136.50 | 138.00 | 138.00 | 840,200 |
| Jul 10, 2024 | 134.00 | 142.00 | 131.50 | 142.00 | 142.00 | 789,435 |
| Jul 9, 2024 | 135.00 | 138.00 | 132.00 | 132.00 | 132.00 | 1,109,400 |
| Jul 8, 2024 | 133.50 | 140.00 | 132.00 | 137.50 | 137.50 | 1,188,708 |
| Jul 5, 2024 | 129.00 | 138.00 | 129.00 | 133.00 | 133.00 | 1,381,067 |
| Jul 4, 2024 | 124.50 | 130.50 | 124.50 | 127.50 | 127.50 | 769,000 |
| Jul 3, 2024 | 123.00 | 125.00 | 122.50 | 123.50 | 123.50 | 238,958 |
| Jul 2, 2024 | 122.00 | 123.50 | 121.00 | 122.00 | 122.00 | 186,000 |
| Jul 1, 2024 | 128.00 | 128.50 | 122.50 | 123.50 | 123.50 | 389,023 |
| Jun 28, 2024 | 128.00 | 131.50 | 125.50 | 128.00 | 128.00 | 522,043 |
| Jun 27, 2024 | 128.00 | 132.00 | 126.50 | 126.50 | 126.50 | 1,489,250 |
| Jun 26, 2024 | 125.00 | 126.00 | 121.50 | 125.00 | 125.00 | 413,108 |
| Jun 25, 2024 | 119.50 | 125.00 | 118.00 | 124.50 | 124.50 | 494,011 |
| Jun 24, 2024 | 124.50 | 125.00 | 119.00 | 119.00 | 119.00 | 287,220 |
| Jun 21, 2024 | 123.00 | 126.00 | 120.50 | 123.00 | 123.00 | 397,009 |
| Jun 20, 2024 | 125.00 | 127.00 | 123.50 | 124.00 | 124.00 | 587,085 |
| Jun 19, 2024 | 3.1 Dividend | |||||
| Jun 19, 2024 | 135.00 | 137.00 | 123.00 | 124.00 | 124.00 | 1,147,087 |
| Jun 18, 2024 | 141.00 | 145.00 | 135.00 | 136.50 | 133.40 | 810,023 |
| Jun 17, 2024 | 145.00 | 146.50 | 140.00 | 140.00 | 136.82 | 511,420 |
| Jun 14, 2024 | 149.00 | 150.50 | 144.00 | 146.50 | 143.17 | 969,100 |
| Jun 13, 2024 | 146.50 | 149.00 | 143.50 | 148.00 | 144.64 | 1,032,067 |
| Jun 12, 2024 | 143.00 | 147.50 | 142.00 | 146.50 | 143.17 | 828,050 |
| Jun 11, 2024 | 149.00 | 153.00 | 139.50 | 143.00 | 139.75 | 1,782,154 |
| Jun 7, 2024 | 152.00 | 162.00 | 147.00 | 155.00 | 151.48 | 5,134,258 |
| Jun 6, 2024 | 138.50 | 148.50 | 135.00 | 148.50 | 145.13 | 2,558,930 |
| Jun 5, 2024 | 148.00 | 150.00 | 132.00 | 135.00 | 131.93 | 2,090,056 |
| Jun 4, 2024 | 152.00 | 159.00 | 144.00 | 146.00 | 142.68 | 3,701,679 |
| Jun 3, 2024 | 140.00 | 148.50 | 137.50 | 148.50 | 145.13 | 2,754,084 |
| May 31, 2024 | 124.50 | 135.00 | 122.50 | 135.00 | 131.93 | 1,350,066 |
| May 30, 2024 | 123.50 | 131.00 | 120.50 | 123.00 | 120.21 | 1,505,905 |
| May 29, 2024 | 120.00 | 127.50 | 118.50 | 127.50 | 124.60 | 1,711,150 |
| May 28, 2024 | 110.50 | 116.00 | 110.50 | 116.00 | 113.37 | 975,806 |
| May 27, 2024 | 108.00 | 108.50 | 105.00 | 105.50 | 103.10 | 141,000 |
| May 24, 2024 | 104.50 | 108.00 | 102.00 | 107.00 | 104.57 | 294,000 |
| May 23, 2024 | 113.00 | 113.00 | 105.00 | 105.00 | 102.62 | 325,058 |
| May 22, 2024 | 108.50 | 115.50 | 107.00 | 112.50 | 109.95 | 573,000 |
| May 21, 2024 | 110.00 | 110.00 | 105.00 | 106.00 | 103.59 | 157,024 |
| May 20, 2024 | 108.50 | 111.00 | 108.00 | 109.00 | 106.52 | 142,357 |
| May 17, 2024 | 113.00 | 113.00 | 105.00 | 107.00 | 104.57 | 317,000 |
| May 16, 2024 | 113.00 | 116.00 | 112.00 | 113.00 | 110.43 | 343,168 |
| May 15, 2024 | 108.50 | 116.00 | 108.50 | 112.00 | 109.46 | 992,095 |
Related Tickers
4540.TW Tbi Motion Technology Co., Ltd.
43.15
+1.53%
2049.TW Hiwin Technologies Corporation
243.00
+0.62%
1560.TW Kinik Company
295.00
+5.92%
4560.TW Strong H Machinery Technology (Cayman) Incorporation
35.15
+1.30%
3004.TW National Aerospace Fasteners Corporation
110.00
+2.33%
1591.TWO Inmax Holding Co., Ltd.
46.85
+5.88%
6855.TWO Eclatorq Technology Co., Ltd.
143.50
-0.35%
2066.TWO Sumeeko Industries Co., Ltd.
81.70
-1.68%
1541.TW CHANG TYPE Industrial Co., Ltd.
28.10
+1.08%
1527.TW Basso Industry Corp.
38.60
+0.78%