Taiwan - Delayed Quote TWD
Apex Dynamics, Inc. (4583.TW)
680.00
+10.00
+(1.49%)
At close: 1:30:11 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 12, 2025 | 686.00 | 705.00 | 673.00 | 680.00 | 680.00 | 1,227,216 |
| May 9, 2025 | 653.00 | 675.00 | 645.00 | 670.00 | 670.00 | 701,108 |
| May 8, 2025 | 651.00 | 659.00 | 643.00 | 650.00 | 650.00 | 439,033 |
| May 7, 2025 | 668.00 | 669.00 | 642.00 | 643.00 | 643.00 | 663,102 |
| May 6, 2025 | 650.00 | 677.00 | 650.00 | 658.00 | 658.00 | 916,118 |
| May 5, 2025 | 695.00 | 696.00 | 645.00 | 657.00 | 657.00 | 1,278,275 |
| May 2, 2025 | 692.00 | 700.00 | 676.00 | 695.00 | 695.00 | 1,636,086 |
| Apr 30, 2025 | 687.00 | 699.00 | 671.00 | 671.00 | 671.00 | 4,194,506 |
| Apr 29, 2025 | 607.00 | 664.00 | 601.00 | 664.00 | 664.00 | 1,687,099 |
| Apr 28, 2025 | 609.00 | 613.00 | 595.00 | 604.00 | 604.00 | 569,066 |
| Apr 25, 2025 | 604.00 | 616.00 | 597.00 | 609.00 | 609.00 | 1,009,264 |
| Apr 24, 2025 | 587.00 | 605.00 | 576.00 | 581.00 | 581.00 | 1,175,154 |
| Apr 23, 2025 | 565.00 | 591.00 | 561.00 | 578.00 | 578.00 | 781,074 |
| Apr 22, 2025 | 563.00 | 574.00 | 536.00 | 544.00 | 544.00 | 910,237 |
| Apr 21, 2025 | 585.00 | 590.00 | 559.00 | 566.00 | 566.00 | 509,025 |
| Apr 18, 2025 | 597.00 | 613.00 | 582.00 | 590.00 | 590.00 | 986,252 |
| Apr 17, 2025 | 562.00 | 602.00 | 552.00 | 597.00 | 597.00 | 1,201,159 |
| Apr 16, 2025 | 602.00 | 610.00 | 565.00 | 566.00 | 566.00 | 811,337 |
| Apr 15, 2025 | 586.00 | 616.00 | 584.00 | 610.00 | 610.00 | 924,436 |
| Apr 14, 2025 | 588.00 | 598.00 | 568.00 | 580.00 | 580.00 | 1,088,216 |
| Apr 11, 2025 | 540.00 | 557.00 | 530.00 | 556.00 | 556.00 | 1,106,338 |
| Apr 10, 2025 | 588.00 | 588.00 | 580.00 | 588.00 | 588.00 | 466,005 |
| Apr 9, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 117,206 |
| Apr 8, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 96,434 |
| Apr 7, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 16,011 |
| Apr 2, 2025 | 723.00 | 740.00 | 723.00 | 732.00 | 732.00 | 932,121 |
| Apr 1, 2025 | 748.00 | 754.00 | 723.00 | 725.00 | 725.00 | 1,201,057 |
| Mar 31, 2025 | 771.00 | 783.00 | 727.00 | 737.00 | 737.00 | 1,595,602 |
| Mar 28, 2025 | 821.00 | 842.00 | 792.00 | 799.00 | 799.00 | 1,586,260 |
| Mar 27, 2025 | 834.00 | 856.00 | 825.00 | 831.00 | 831.00 | 2,203,208 |
| Mar 26, 2025 | 782.00 | 857.00 | 782.00 | 843.00 | 843.00 | 3,338,120 |
| Mar 25, 2025 | 775.00 | 782.00 | 766.00 | 782.00 | 782.00 | 698,290 |
| Mar 24, 2025 | 773.00 | 796.00 | 756.00 | 756.00 | 756.00 | 761,033 |
| Mar 21, 2025 | 12 Dividend | |||||
| Mar 21, 2025 | 770.00 | 775.00 | 760.00 | 766.00 | 766.00 | 374,121 |
| Mar 20, 2025 | 783.00 | 783.00 | 772.00 | 777.00 | 765.00 | 445,298 |
| Mar 19, 2025 | 782.00 | 782.00 | 768.00 | 769.00 | 757.12 | 387,210 |
| Mar 18, 2025 | 758.00 | 780.00 | 747.00 | 773.00 | 761.06 | 829,203 |
| Mar 17, 2025 | 750.00 | 765.00 | 738.00 | 741.00 | 729.56 | 1,083,266 |
| Mar 14, 2025 | 746.00 | 756.00 | 727.00 | 734.00 | 722.66 | 1,010,211 |
| Mar 13, 2025 | 795.00 | 799.00 | 727.00 | 737.00 | 725.62 | 1,634,205 |
| Mar 12, 2025 | 763.00 | 800.00 | 758.00 | 783.00 | 770.91 | 966,120 |
| Mar 11, 2025 | 756.00 | 762.00 | 728.00 | 751.00 | 739.40 | 779,260 |
| Mar 10, 2025 | 775.00 | 793.00 | 758.00 | 779.00 | 766.97 | 906,058 |
| Mar 7, 2025 | 770.00 | 786.00 | 761.00 | 764.00 | 752.20 | 517,073 |
| Mar 6, 2025 | 787.00 | 796.00 | 779.00 | 779.00 | 766.97 | 610,103 |
| Mar 5, 2025 | 777.00 | 792.00 | 765.00 | 789.00 | 776.81 | 783,113 |
| Mar 4, 2025 | 760.00 | 780.00 | 752.00 | 763.00 | 751.22 | 666,065 |
| Mar 3, 2025 | 773.00 | 786.00 | 762.00 | 771.00 | 759.09 | 609,072 |
| Feb 27, 2025 | 792.00 | 812.00 | 777.00 | 777.00 | 765.00 | 1,237,324 |
| Feb 26, 2025 | 788.00 | 806.00 | 780.00 | 783.00 | 770.91 | 1,433,294 |
| Feb 25, 2025 | 863.00 | 870.00 | 788.00 | 790.00 | 777.80 | 2,423,201 |
| Feb 24, 2025 | 866.00 | 875.00 | 858.00 | 875.00 | 861.49 | 450,397 |
| Feb 21, 2025 | 864.00 | 888.00 | 855.00 | 880.00 | 866.41 | 757,552 |
| Feb 20, 2025 | 894.00 | 897.00 | 867.00 | 867.00 | 853.61 | 787,427 |
| Feb 19, 2025 | 905.00 | 917.00 | 885.00 | 887.00 | 873.30 | 1,122,157 |
| Feb 18, 2025 | 898.00 | 905.00 | 882.00 | 895.00 | 881.18 | 940,181 |
| Feb 17, 2025 | 903.00 | 928.00 | 885.00 | 887.00 | 873.30 | 2,404,999 |
| Feb 14, 2025 | 871.00 | 927.00 | 869.00 | 895.00 | 881.18 | 2,691,469 |
| Feb 13, 2025 | 893.00 | 898.00 | 870.00 | 870.00 | 856.56 | 897,869 |
| Feb 12, 2025 | 889.00 | 905.00 | 874.00 | 893.00 | 879.21 | 1,702,511 |
| Feb 11, 2025 | 873.00 | 912.00 | 872.00 | 887.00 | 873.30 | 2,952,004 |
| Feb 10, 2025 | 863.00 | 879.00 | 850.00 | 865.00 | 851.64 | 1,330,158 |
| Feb 7, 2025 | 839.00 | 885.00 | 839.00 | 868.00 | 854.59 | 1,967,257 |
| Feb 6, 2025 | 865.00 | 877.00 | 833.00 | 842.00 | 829.00 | 2,678,205 |
| Feb 5, 2025 | 781.00 | 850.00 | 776.00 | 850.00 | 836.87 | 1,646,161 |
| Feb 4, 2025 | 799.00 | 800.00 | 763.00 | 773.00 | 761.06 | 1,158,277 |
| Feb 3, 2025 | 759.00 | 797.00 | 755.00 | 791.00 | 778.78 | 1,251,201 |
| Jan 22, 2025 | 825.00 | 838.00 | 808.00 | 808.00 | 795.52 | 1,375,137 |
| Jan 21, 2025 | 804.00 | 839.00 | 792.00 | 824.00 | 811.27 | 1,922,116 |
| Jan 20, 2025 | 778.00 | 811.00 | 770.00 | 804.00 | 791.58 | 1,503,143 |
| Jan 17, 2025 | 791.00 | 806.00 | 773.00 | 775.00 | 763.03 | 1,595,469 |
| Jan 16, 2025 | 760.00 | 798.00 | 756.00 | 788.00 | 775.83 | 2,137,590 |
| Jan 15, 2025 | 786.00 | 806.00 | 741.00 | 743.00 | 731.53 | 2,562,653 |
| Jan 14, 2025 | 777.00 | 789.00 | 768.00 | 788.00 | 775.83 | 1,330,637 |
| Jan 13, 2025 | 787.00 | 803.00 | 770.00 | 771.00 | 759.09 | 2,039,725 |
| Jan 10, 2025 | 795.00 | 816.00 | 785.00 | 787.00 | 774.85 | 1,712,436 |
| Jan 9, 2025 | 832.00 | 840.00 | 786.00 | 790.00 | 777.80 | 2,727,436 |
| Jan 8, 2025 | 836.00 | 852.00 | 826.00 | 831.00 | 818.17 | 1,586,266 |
| Jan 7, 2025 | 865.00 | 885.00 | 836.00 | 839.00 | 826.04 | 3,641,156 |
| Jan 6, 2025 | 898.00 | 898.00 | 844.00 | 855.00 | 841.80 | 2,502,208 |
| Jan 3, 2025 | 915.00 | 921.00 | 873.00 | 880.00 | 866.41 | 2,297,185 |
| Jan 2, 2025 | 939.00 | 958.00 | 894.00 | 897.00 | 883.15 | 2,924,719 |
| Dec 31, 2024 | 930.00 | 955.00 | 915.00 | 929.00 | 914.65 | 3,590,259 |
| Dec 30, 2024 | 945.00 | 980.00 | 920.00 | 920.00 | 905.79 | 3,781,919 |
| Dec 27, 2024 | 977.00 | 995.00 | 940.00 | 950.00 | 935.33 | 5,205,848 |
| Dec 26, 2024 | 947.00 | 995.00 | 919.00 | 970.00 | 955.02 | 6,134,467 |
| Dec 25, 2024 | 925.00 | 957.00 | 904.00 | 942.00 | 927.45 | 6,232,550 |
| Dec 24, 2024 | 834.00 | 891.00 | 824.00 | 891.00 | 877.24 | 4,000,564 |
| Dec 23, 2024 | 784.00 | 826.00 | 782.00 | 810.00 | 797.49 | 3,501,444 |
| Dec 20, 2024 | 781.00 | 814.00 | 775.00 | 775.00 | 763.03 | 2,992,245 |
| Dec 19, 2024 | 777.00 | 810.00 | 771.00 | 781.00 | 768.94 | 3,265,173 |
| Dec 18, 2024 | 779.00 | 817.00 | 745.00 | 793.00 | 780.75 | 5,167,531 |
| Dec 17, 2024 | 700.00 | 749.00 | 700.00 | 749.00 | 737.43 | 1,363,210 |
| Dec 16, 2024 | 680.00 | 703.00 | 665.00 | 681.00 | 670.48 | 851,116 |
| Dec 13, 2024 | 673.00 | 684.00 | 668.00 | 671.00 | 660.64 | 280,101 |
| Dec 12, 2024 | 694.00 | 707.00 | 673.00 | 673.00 | 662.61 | 885,362 |
| Dec 11, 2024 | 673.00 | 689.00 | 670.00 | 682.00 | 671.47 | 435,057 |
| Dec 10, 2024 | 654.00 | 680.00 | 654.00 | 673.00 | 662.61 | 542,171 |
| Dec 9, 2024 | 670.00 | 673.00 | 650.00 | 654.00 | 643.90 | 337,055 |
| Dec 6, 2024 | 688.00 | 697.00 | 670.00 | 670.00 | 659.65 | 380,030 |
| Dec 5, 2024 | 691.00 | 708.00 | 681.00 | 688.00 | 677.37 | 621,200 |
| Dec 4, 2024 | 680.00 | 695.00 | 677.00 | 694.00 | 683.28 | 421,136 |
| Dec 3, 2024 | 691.00 | 697.00 | 672.00 | 674.00 | 663.59 | 581,210 |
| Dec 2, 2024 | 685.00 | 705.00 | 674.00 | 688.00 | 677.37 | 822,079 |
| Nov 29, 2024 | 658.00 | 680.00 | 647.00 | 678.00 | 667.53 | 867,189 |
| Nov 28, 2024 | 685.00 | 690.00 | 647.00 | 659.00 | 648.82 | 1,283,024 |
| Nov 27, 2024 | 724.00 | 733.00 | 682.00 | 683.00 | 672.45 | 1,292,054 |
| Nov 26, 2024 | 734.00 | 768.00 | 718.00 | 718.00 | 706.91 | 1,251,010 |
| Nov 25, 2024 | 741.00 | 750.00 | 730.00 | 733.00 | 721.68 | 708,038 |
| Nov 22, 2024 | 738.00 | 756.00 | 732.00 | 741.00 | 729.56 | 532,163 |
| Nov 21, 2024 | 740.00 | 754.00 | 726.00 | 727.00 | 715.77 | 442,167 |
| Nov 20, 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 730.54 | 357,537 |
| Nov 19, 2024 | 728.00 | 750.00 | 714.00 | 742.00 | 730.54 | 902,114 |
| Nov 18, 2024 | 779.00 | 779.00 | 724.00 | 724.00 | 712.82 | 831,317 |
| Nov 15, 2024 | 785.00 | 797.00 | 767.00 | 770.00 | 758.11 | 882,027 |
| Nov 14, 2024 | 763.00 | 792.00 | 763.00 | 782.00 | 769.92 | 996,220 |
| Nov 13, 2024 | 794.00 | 801.00 | 756.00 | 759.00 | 747.28 | 948,291 |
| Nov 12, 2024 | 780.00 | 802.00 | 780.00 | 794.00 | 781.74 | 579,257 |
| Nov 11, 2024 | 797.00 | 797.00 | 777.00 | 784.00 | 771.89 | 688,192 |
| Nov 8, 2024 | 817.00 | 828.00 | 794.00 | 794.00 | 781.74 | 1,102,325 |
| Nov 7, 2024 | 820.00 | 854.00 | 802.00 | 810.00 | 797.49 | 2,241,274 |
| Nov 6, 2024 | 784.00 | 813.00 | 779.00 | 800.00 | 787.64 | 1,235,393 |
| Nov 5, 2024 | 773.00 | 798.00 | 772.00 | 774.00 | 762.05 | 776,088 |
| Nov 4, 2024 | 765.00 | 782.00 | 748.00 | 782.00 | 769.92 | 965,331 |
| Nov 1, 2024 | 768.00 | 799.00 | 759.00 | 759.00 | 747.28 | 904,101 |
| Oct 30, 2024 | 790.00 | 793.00 | 778.00 | 782.00 | 769.92 | 551,083 |
| Oct 29, 2024 | 770.00 | 794.00 | 757.00 | 782.00 | 769.92 | 1,567,211 |
| Oct 28, 2024 | 807.00 | 811.00 | 773.00 | 777.00 | 765.00 | 1,413,370 |
| Oct 25, 2024 | 805.00 | 846.00 | 801.00 | 802.00 | 789.61 | 1,746,171 |
| Oct 24, 2024 | 829.00 | 845.00 | 793.00 | 797.00 | 784.69 | 1,910,549 |
| Oct 23, 2024 | 825.00 | 834.00 | 815.00 | 820.00 | 807.34 | 1,139,442 |
| Oct 22, 2024 | 797.00 | 837.00 | 793.00 | 837.00 | 824.07 | 2,608,636 |
| Oct 21, 2024 | 837.00 | 837.00 | 787.00 | 790.00 | 777.80 | 1,999,595 |
| Oct 18, 2024 | 791.00 | 822.00 | 768.00 | 822.00 | 809.30 | 2,747,931 |
| Oct 17, 2024 | 741.00 | 788.00 | 738.00 | 777.00 | 765.00 | 2,109,615 |
| Oct 16, 2024 | 697.00 | 758.00 | 697.00 | 741.00 | 729.56 | 2,391,467 |
| Oct 15, 2024 | 750.00 | 770.00 | 693.00 | 705.00 | 694.11 | 1,560,615 |
| Oct 14, 2024 | 731.00 | 760.00 | 701.00 | 751.00 | 739.40 | 1,489,307 |
| Oct 11, 2024 | 734.00 | 754.00 | 723.00 | 727.00 | 715.77 | 1,179,160 |
| Oct 9, 2024 | 700.00 | 745.00 | 673.00 | 734.00 | 722.66 | 1,514,865 |
| Oct 8, 2024 | 691.00 | 696.00 | 669.00 | 693.00 | 682.30 | 764,490 |
| Oct 7, 2024 | 673.00 | 715.00 | 664.00 | 703.00 | 692.14 | 1,270,597 |
| Oct 4, 2024 | 694.00 | 699.00 | 651.00 | 655.00 | 644.88 | 1,114,975 |
| Oct 1, 2024 | 716.00 | 717.00 | 679.00 | 694.00 | 683.28 | 1,206,053 |
| Sep 30, 2024 | 715.00 | 720.00 | 704.00 | 709.00 | 698.05 | 649,606 |
| Sep 27, 2024 | 735.00 | 757.00 | 707.00 | 707.00 | 696.08 | 1,559,168 |
| Sep 26, 2024 | 754.00 | 768.00 | 721.00 | 727.00 | 715.77 | 1,421,043 |
| Sep 25, 2024 | 726.00 | 770.00 | 714.00 | 745.00 | 733.49 | 1,837,698 |
| Sep 24, 2024 | 731.00 | 759.00 | 700.00 | 707.00 | 696.08 | 1,682,060 |
| Sep 23, 2024 | 768.00 | 777.00 | 698.00 | 728.00 | 716.76 | 1,520,322 |
| Sep 20, 2024 | 750.00 | 810.00 | 732.00 | 754.00 | 742.36 | 2,514,576 |
| Sep 19, 2024 | 742.00 | 760.00 | 702.00 | 743.00 | 731.53 | 1,589,345 |
| Sep 18, 2024 | 757.00 | 762.00 | 721.00 | 733.00 | 721.68 | 1,526,747 |
| Sep 16, 2024 | 718.00 | 766.00 | 718.00 | 764.00 | 752.20 | 1,086,913 |
| Sep 13, 2024 | 640.00 | 697.00 | 635.00 | 697.00 | 686.24 | 598,374 |
| Sep 12, 2024 | 643.00 | 645.00 | 618.00 | 634.00 | 624.21 | 402,182 |
| Sep 11, 2024 | 569.00 | 624.00 | 569.00 | 624.00 | 614.36 | 769,104 |
| Sep 10, 2024 | 613.00 | 613.00 | 566.00 | 568.00 | 559.23 | 534,790 |
| Sep 9, 2024 | 589.00 | 608.00 | 589.00 | 603.00 | 593.69 | 269,354 |
| Sep 6, 2024 | 604.00 | 620.00 | 600.00 | 600.00 | 590.73 | 489,722 |
| Sep 5, 2024 | 603.00 | 610.00 | 582.00 | 594.00 | 584.83 | 663,086 |
| Sep 4, 2024 | 570.00 | 619.00 | 562.00 | 597.00 | 587.78 | 927,514 |
| Sep 3, 2024 | 544.00 | 598.00 | 542.00 | 598.00 | 588.76 | 1,015,863 |
| Sep 2, 2024 | 556.00 | 569.00 | 534.00 | 544.00 | 535.60 | 3,431,443 |
| Aug 30, 2024 | 511.00 | 548.00 | 502.00 | 548.00 | 539.54 | 2,825,573 |
| Aug 29, 2024 | 467.50 | 510.00 | 467.00 | 499.00 | 491.29 | 3,136,225 |
| Aug 28, 2024 | 470.00 | 486.00 | 459.00 | 468.50 | 461.26 | 3,621,553 |
| Aug 27, 2024 | 418.50 | 457.50 | 412.00 | 457.50 | 450.43 | 2,272,558 |
| Aug 26, 2024 | 392.50 | 416.00 | 388.00 | 416.00 | 409.58 | 1,943,218 |
| Aug 23, 2024 | 375.00 | 379.50 | 371.50 | 378.50 | 372.65 | 343,165 |
| Aug 22, 2024 | 384.00 | 388.00 | 371.00 | 379.00 | 373.15 | 773,182 |
| Aug 21, 2024 | 392.00 | 395.00 | 382.50 | 384.00 | 378.07 | 739,113 |
| Aug 20, 2024 | 415.00 | 416.00 | 389.00 | 391.50 | 385.45 | 1,447,195 |
| Aug 19, 2024 | 398.00 | 423.00 | 395.50 | 409.50 | 403.18 | 1,830,236 |
| Aug 16, 2024 | 401.50 | 409.00 | 389.00 | 393.00 | 386.93 | 1,240,194 |
| Aug 15, 2024 | 391.50 | 406.00 | 388.00 | 393.50 | 387.42 | 1,410,320 |
| Aug 14, 2024 | 396.00 | 413.50 | 382.00 | 388.00 | 382.01 | 2,509,364 |
| Aug 13, 2024 | 388.00 | 396.00 | 371.50 | 385.50 | 379.55 | 1,498,264 |
| Aug 12, 2024 | 397.00 | 408.50 | 367.00 | 381.00 | 375.12 | 2,369,495 |
| Aug 9, 2024 | 361.50 | 386.00 | 351.00 | 386.00 | 380.04 | 2,666,156 |
| Aug 8, 2024 | 335.00 | 360.50 | 335.00 | 351.00 | 345.58 | 1,387,487 |
| Aug 7, 2024 | 302.50 | 330.00 | 302.50 | 330.00 | 324.90 | 370,045 |
| Aug 6, 2024 | 316.50 | 322.00 | 280.00 | 300.00 | 295.37 | 827,342 |
| Aug 5, 2024 | 335.50 | 335.50 | 309.00 | 309.00 | 304.23 | 720,031 |
| Aug 2, 2024 | 336.00 | 363.50 | 330.00 | 343.00 | 337.70 | 1,516,227 |
| Aug 1, 2024 | 310.00 | 336.00 | 309.50 | 336.00 | 330.81 | 795,116 |
| Jul 31, 2024 | 311.00 | 316.00 | 305.00 | 305.50 | 300.78 | 319,075 |
| Jul 30, 2024 | 289.50 | 307.00 | 286.50 | 307.00 | 302.26 | 283,140 |
| Jul 29, 2024 | 291.00 | 291.00 | 283.00 | 287.00 | 282.57 | 76,050 |
| Jul 26, 2024 | 285.50 | 291.00 | 281.00 | 290.00 | 285.52 | 54,017 |
| Jul 23, 2024 | 284.50 | 292.50 | 284.00 | 290.00 | 285.52 | 131,120 |
| Jul 22, 2024 | 295.50 | 295.50 | 278.50 | 280.00 | 275.68 | 231,014 |
| Jul 19, 2024 | 288.50 | 293.00 | 288.50 | 290.00 | 285.52 | 73,011 |
| Jul 18, 2024 | 296.00 | 296.00 | 287.50 | 293.00 | 288.47 | 80,040 |
| Jul 17, 2024 | 298.50 | 298.50 | 292.00 | 298.00 | 293.40 | 124,055 |
| Jul 16, 2024 | 298.00 | 301.00 | 294.00 | 294.00 | 289.46 | 135,004 |
| Jul 15, 2024 | 294.50 | 301.50 | 294.00 | 296.00 | 291.43 | 275,615 |
| Jul 12, 2024 | 282.50 | 297.50 | 280.00 | 292.00 | 287.49 | 391,385 |
| Jul 11, 2024 | 289.50 | 289.50 | 283.00 | 286.00 | 281.58 | 117,014 |
| Jul 10, 2024 | 288.00 | 291.00 | 286.00 | 289.50 | 285.03 | 173,002 |
| Jul 9, 2024 | 288.00 | 288.00 | 274.00 | 286.00 | 281.58 | 302,061 |
| Jul 8, 2024 | 293.00 | 295.00 | 285.00 | 288.00 | 283.55 | 92,020 |
| Jul 5, 2024 | 281.50 | 291.50 | 281.00 | 291.50 | 287.00 | 164,033 |
| Jul 4, 2024 | 283.50 | 286.50 | 280.00 | 281.50 | 277.15 | 92,019 |
| Jul 3, 2024 | 282.00 | 286.00 | 280.50 | 280.50 | 276.17 | 54,022 |
| Jul 2, 2024 | 282.00 | 282.00 | 277.00 | 282.00 | 277.64 | 103,005 |
| Jul 1, 2024 | 284.00 | 286.50 | 282.00 | 282.50 | 278.14 | 77,038 |
| Jun 28, 2024 | 283.00 | 293.50 | 283.00 | 287.00 | 282.57 | 275,003 |
| Jun 27, 2024 | 280.00 | 282.00 | 277.50 | 281.00 | 276.66 | 40,170 |
| Jun 26, 2024 | 280.00 | 282.50 | 278.50 | 280.00 | 275.68 | 55,097 |
| Jun 25, 2024 | 278.00 | 279.00 | 274.00 | 277.50 | 273.21 | 96,023 |
| Jun 24, 2024 | 287.00 | 287.00 | 280.00 | 280.50 | 276.17 | 97,055 |
| Jun 21, 2024 | 292.00 | 292.00 | 283.00 | 287.50 | 283.06 | 134,283 |
| Jun 20, 2024 | 297.00 | 297.00 | 285.50 | 289.00 | 284.54 | 166,260 |
| Jun 19, 2024 | 300.00 | 305.00 | 292.00 | 295.00 | 290.44 | 326,040 |
| Jun 18, 2024 | 285.00 | 304.00 | 284.50 | 297.00 | 292.41 | 667,466 |
| Jun 17, 2024 | 275.50 | 289.00 | 275.50 | 283.50 | 279.12 | 500,188 |
| Jun 14, 2024 | 265.00 | 274.00 | 265.00 | 269.50 | 265.34 | 115,030 |
| Jun 13, 2024 | 270.00 | 270.00 | 264.00 | 264.00 | 259.92 | 67,052 |
| Jun 12, 2024 | 263.00 | 266.50 | 262.50 | 266.00 | 261.89 | 64,020 |
| Jun 11, 2024 | 272.00 | 272.50 | 262.00 | 262.00 | 257.95 | 224,050 |
| Jun 7, 2024 | 274.50 | 278.50 | 271.50 | 273.00 | 268.78 | 81,012 |
| Jun 6, 2024 | 273.00 | 276.00 | 268.50 | 272.50 | 268.29 | 128,002 |
| Jun 5, 2024 | 277.00 | 277.00 | 272.00 | 273.50 | 269.28 | 87,060 |
| Jun 4, 2024 | 275.50 | 276.50 | 273.50 | 275.00 | 270.75 | 76,000 |
| Jun 3, 2024 | 278.50 | 280.00 | 272.00 | 275.50 | 271.25 | 173,900 |
| May 31, 2024 | 281.00 | 281.00 | 274.00 | 274.00 | 269.77 | 148,151 |
| May 30, 2024 | 281.50 | 284.00 | 276.00 | 277.00 | 272.72 | 170,206 |
| May 29, 2024 | 288.00 | 288.00 | 282.00 | 283.50 | 279.12 | 206,050 |
| May 28, 2024 | 299.00 | 299.50 | 283.00 | 285.00 | 280.60 | 434,354 |
| May 27, 2024 | 292.50 | 303.00 | 290.00 | 295.00 | 290.44 | 513,357 |
| May 24, 2024 | 288.00 | 291.00 | 284.50 | 288.50 | 284.04 | 222,059 |
| May 23, 2024 | 284.00 | 303.00 | 283.00 | 291.50 | 287.00 | 824,361 |
| May 22, 2024 | 285.00 | 287.00 | 281.00 | 281.50 | 277.15 | 102,255 |
| May 21, 2024 | 279.00 | 282.50 | 272.50 | 281.00 | 276.66 | 206,104 |
| May 20, 2024 | 285.50 | 286.00 | 276.50 | 279.00 | 274.69 | 172,250 |
| May 17, 2024 | 291.50 | 291.50 | 280.50 | 283.50 | 279.12 | 284,365 |
| May 16, 2024 | 274.50 | 294.00 | 274.50 | 289.00 | 284.54 | 761,535 |
| May 15, 2024 | 274.00 | 274.50 | 269.50 | 271.50 | 267.31 | 152,001 |
| May 14, 2024 | 269.50 | 273.50 | 269.50 | 271.50 | 267.31 | 108,040 |
| May 13, 2024 | 280.50 | 282.50 | 268.50 | 269.00 | 264.85 | 325,096 |
Related Tickers
1590.TW Airtac International Group
908.00
+2.37%
6187.TWO All Ring Tech Co., Ltd.
283.00
+6.59%
2233.TW TURVO International Co., Ltd.
172.00
+4.88%
8996.TW Kaori Heat Treatment Co., Ltd.
225.50
+2.04%
6215.TW Aurotek Corporation
106.50
+9.57%
6438.TW Symtek Automation Asia Co., Ltd.
160.50
-0.31%
4562.TW Ying Han Technology Co., Ltd.
57.00
+9.83%
4572.TW Drewloong Precision, Inc.
174.00
-1.42%
6667.TWO Trusval Technology Co., Ltd.
190.00
+0.53%
6829.TWO ChenFull Precision Co., Ltd.
137.00
-0.72%