Taiwan - Delayed Quote TWD
Vizionfocus Inc. (4771.TW)
210.00
-2.50
(-1.18%)
At close: 1:30:16 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 | 213.50 | 214.50 | 208.50 | 210.00 | 210.00 | 90,496 |
| May 14, 2025 | 207.00 | 213.00 | 207.00 | 212.50 | 212.50 | 145,643 |
| May 13, 2025 | 211.00 | 212.00 | 205.50 | 208.00 | 208.00 | 86,426 |
| May 12, 2025 | 213.00 | 213.00 | 207.50 | 209.00 | 209.00 | 122,102 |
| May 9, 2025 | 209.00 | 211.50 | 207.00 | 211.00 | 211.00 | 130,534 |
| May 8, 2025 | 202.00 | 210.50 | 202.00 | 208.50 | 208.50 | 227,675 |
| May 7, 2025 | 203.00 | 203.00 | 199.00 | 200.50 | 200.50 | 69,874 |
| May 6, 2025 | 199.00 | 202.50 | 197.00 | 202.00 | 202.00 | 160,778 |
| May 5, 2025 | 207.00 | 207.00 | 198.00 | 203.50 | 203.50 | 134,022 |
| May 2, 2025 | 204.00 | 207.00 | 202.50 | 205.00 | 205.00 | 164,392 |
| Apr 30, 2025 | 204.00 | 204.00 | 197.50 | 200.50 | 200.50 | 196,444 |
| Apr 29, 2025 | 197.00 | 204.00 | 197.00 | 200.00 | 200.00 | 255,335 |
| Apr 28, 2025 | 196.50 | 199.00 | 194.00 | 195.50 | 195.50 | 112,371 |
| Apr 25, 2025 | 188.00 | 194.50 | 186.50 | 193.50 | 193.50 | 311,136 |
| Apr 24, 2025 | 182.00 | 190.00 | 182.00 | 186.00 | 186.00 | 359,961 |
| Apr 23, 2025 | 179.00 | 182.50 | 179.00 | 181.00 | 181.00 | 197,645 |
| Apr 22, 2025 | 171.00 | 175.50 | 168.00 | 175.50 | 175.50 | 185,077 |
| Apr 21, 2025 | 181.00 | 181.00 | 171.50 | 172.00 | 172.00 | 155,265 |
| Apr 18, 2025 | 180.00 | 181.50 | 179.00 | 179.50 | 179.50 | 44,222 |
| Apr 17, 2025 | 182.50 | 182.50 | 178.50 | 179.50 | 179.50 | 57,410 |
| Apr 16, 2025 | 182.50 | 184.50 | 178.00 | 180.00 | 180.00 | 134,397 |
| Apr 15, 2025 | 184.00 | 184.50 | 181.50 | 182.50 | 182.50 | 109,790 |
| Apr 14, 2025 | 175.50 | 184.00 | 175.50 | 182.00 | 182.00 | 420,557 |
| Apr 11, 2025 | 182.00 | 182.00 | 171.00 | 175.50 | 175.50 | 336,522 |
| Apr 10, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 117,167 |
| Apr 9, 2025 | 172.00 | 177.50 | 163.00 | 166.50 | 166.50 | 367,127 |
| Apr 8, 2025 | 175.00 | 179.50 | 171.50 | 176.00 | 176.00 | 511,480 |
| Apr 7, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 49,495 |
| Apr 2, 2025 | 210.00 | 214.00 | 208.00 | 211.50 | 211.50 | 200,820 |
| Apr 1, 2025 | 201.00 | 212.00 | 201.00 | 210.00 | 210.00 | 301,399 |
| Mar 31, 2025 | 206.00 | 208.50 | 201.00 | 201.00 | 201.00 | 277,271 |
| Mar 28, 2025 | 218.00 | 218.00 | 209.00 | 210.00 | 210.00 | 159,061 |
| Mar 27, 2025 | 212.50 | 222.00 | 212.50 | 214.00 | 214.00 | 429,232 |
| Mar 26, 2025 | 216.00 | 216.50 | 213.00 | 215.50 | 215.50 | 207,119 |
| Mar 25, 2025 | 213.00 | 215.00 | 207.50 | 214.50 | 214.50 | 703,348 |
| Mar 24, 2025 | 205.00 | 206.50 | 201.00 | 202.50 | 202.50 | 84,040 |
| Mar 21, 2025 | 207.00 | 207.00 | 201.00 | 201.00 | 201.00 | 54,803 |
| Mar 20, 2025 | 206.00 | 208.00 | 204.00 | 204.50 | 204.50 | 155,681 |
| Mar 19, 2025 | 205.00 | 208.00 | 199.00 | 199.50 | 199.50 | 178,079 |
| Mar 18, 2025 | 210.00 | 211.50 | 205.00 | 205.00 | 205.00 | 195,933 |
| Mar 17, 2025 | 195.00 | 210.00 | 195.00 | 209.00 | 209.00 | 563,157 |
| Mar 14, 2025 | 195.00 | 195.50 | 192.00 | 193.50 | 193.50 | 50,410 |
| Mar 13, 2025 | 196.50 | 197.50 | 192.50 | 193.50 | 193.50 | 85,070 |
| Mar 12, 2025 | 194.50 | 197.50 | 194.00 | 194.00 | 194.00 | 124,132 |
| Mar 11, 2025 | 188.00 | 195.00 | 185.00 | 193.00 | 193.00 | 144,085 |
| Mar 10, 2025 | 190.50 | 194.00 | 190.50 | 191.00 | 191.00 | 95,298 |
| Mar 7, 2025 | 191.50 | 195.00 | 188.00 | 189.00 | 189.00 | 115,669 |
| Mar 6, 2025 | 195.00 | 197.00 | 192.50 | 195.00 | 195.00 | 160,424 |
| Mar 5, 2025 | 194.00 | 195.00 | 190.50 | 190.50 | 190.50 | 29,156 |
| Mar 4, 2025 | 188.00 | 193.50 | 186.50 | 192.00 | 192.00 | 101,764 |
| Mar 3, 2025 | 194.00 | 194.00 | 188.00 | 190.00 | 190.00 | 151,343 |
| Feb 27, 2025 | 196.00 | 198.00 | 193.50 | 194.00 | 194.00 | 89,443 |
| Feb 26, 2025 | 194.00 | 196.50 | 192.00 | 195.00 | 195.00 | 63,843 |
| Feb 25, 2025 | 197.00 | 197.00 | 192.50 | 193.00 | 193.00 | 52,170 |
| Feb 24, 2025 | 194.50 | 200.00 | 193.50 | 194.00 | 194.00 | 202,043 |
| Feb 21, 2025 | 195.00 | 196.00 | 192.50 | 193.00 | 193.00 | 112,828 |
| Feb 20, 2025 | 192.50 | 195.00 | 190.00 | 193.00 | 193.00 | 144,171 |
| Feb 19, 2025 | 188.50 | 194.50 | 188.50 | 190.50 | 190.50 | 186,013 |
| Feb 18, 2025 | 190.50 | 192.50 | 188.00 | 188.50 | 188.50 | 196,726 |
| Feb 17, 2025 | 186.00 | 198.00 | 186.00 | 192.50 | 192.50 | 521,260 |
| Feb 14, 2025 | 183.00 | 184.50 | 182.00 | 184.00 | 184.00 | 92,567 |
| Feb 13, 2025 | 184.50 | 184.50 | 182.00 | 182.50 | 182.50 | 70,671 |
| Feb 12, 2025 | 183.00 | 185.50 | 181.50 | 181.50 | 181.50 | 91,800 |
| Feb 11, 2025 | 180.50 | 183.00 | 179.00 | 182.00 | 182.00 | 129,386 |
| Feb 10, 2025 | 174.00 | 190.00 | 172.00 | 180.50 | 180.50 | 654,376 |
| Feb 7, 2025 | 172.50 | 175.50 | 171.50 | 174.00 | 174.00 | 84,155 |
| Feb 6, 2025 | 174.00 | 174.00 | 170.50 | 172.50 | 172.50 | 66,647 |
| Feb 5, 2025 | 166.00 | 173.50 | 165.00 | 173.50 | 173.50 | 203,123 |
| Feb 4, 2025 | 173.00 | 173.00 | 164.00 | 164.00 | 164.00 | 169,026 |
| Feb 3, 2025 | 157.50 | 169.50 | 153.50 | 169.00 | 169.00 | 289,255 |
| Jan 22, 2025 | 160.00 | 160.00 | 157.00 | 157.50 | 157.50 | 88,516 |
| Jan 21, 2025 | 159.50 | 162.00 | 159.50 | 160.00 | 160.00 | 44,744 |
| Jan 20, 2025 | 161.00 | 161.00 | 156.00 | 159.50 | 159.50 | 93,675 |
| Jan 17, 2025 | 161.50 | 162.00 | 160.00 | 160.00 | 160.00 | 51,496 |
| Jan 16, 2025 | 160.50 | 163.00 | 160.50 | 161.50 | 161.50 | 30,939 |
| Jan 15, 2025 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 29,017 |
| Jan 14, 2025 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 57,172 |
| Jan 13, 2025 | 163.00 | 165.50 | 160.00 | 160.50 | 160.50 | 142,101 |
| Jan 10, 2025 | 167.00 | 169.50 | 166.50 | 167.00 | 167.00 | 31,461 |
| Jan 9, 2025 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 103,354 |
| Jan 8, 2025 | 170.50 | 174.00 | 170.50 | 173.00 | 173.00 | 50,107 |
| Jan 7, 2025 | 171.00 | 175.00 | 170.50 | 170.50 | 170.50 | 145,746 |
| Jan 6, 2025 | 172.00 | 178.00 | 170.50 | 175.50 | 175.50 | 199,022 |
| Jan 3, 2025 | 172.00 | 176.00 | 170.00 | 170.00 | 170.00 | 122,829 |
| Jan 2, 2025 | 168.50 | 170.50 | 168.50 | 169.00 | 169.00 | 38,218 |
| Dec 31, 2024 | 170.00 | 172.50 | 168.00 | 168.50 | 168.50 | 117,716 |
| Dec 30, 2024 | 172.00 | 172.00 | 169.50 | 170.50 | 170.50 | 42,609 |
| Dec 27, 2024 | 171.50 | 176.00 | 170.50 | 171.50 | 171.50 | 190,381 |
| Dec 26, 2024 | 167.50 | 173.50 | 167.50 | 169.00 | 169.00 | 173,701 |
| Dec 25, 2024 | 165.50 | 167.50 | 165.00 | 165.50 | 165.50 | 56,387 |
| Dec 24, 2024 | 171.00 | 171.00 | 166.00 | 166.00 | 166.00 | 76,523 |
| Dec 23, 2024 | 167.00 | 170.50 | 166.50 | 167.50 | 167.50 | 102,656 |
| Dec 20, 2024 | 166.00 | 169.50 | 165.00 | 165.00 | 165.00 | 103,659 |
| Dec 19, 2024 | 162.00 | 167.00 | 161.00 | 165.00 | 165.00 | 103,920 |
| Dec 18, 2024 | 173.00 | 175.00 | 169.50 | 169.50 | 169.50 | 43,223 |
| Dec 17, 2024 | 168.00 | 173.00 | 168.00 | 172.50 | 172.50 | 43,918 |
| Dec 16, 2024 | 168.50 | 169.00 | 165.50 | 168.00 | 168.00 | 103,598 |
| Dec 13, 2024 | 172.00 | 172.00 | 167.00 | 168.50 | 168.50 | 125,283 |
| Dec 12, 2024 | 173.00 | 176.00 | 172.00 | 172.00 | 172.00 | 45,220 |
| Dec 11, 2024 | 175.00 | 175.00 | 172.50 | 172.50 | 172.50 | 64,227 |
| Dec 10, 2024 | 174.50 | 176.50 | 172.50 | 175.50 | 175.50 | 90,539 |
| Dec 9, 2024 | 179.50 | 179.50 | 172.00 | 172.00 | 172.00 | 161,140 |
| Dec 6, 2024 | 184.00 | 184.00 | 179.50 | 179.50 | 179.50 | 167,830 |
| Dec 5, 2024 | 186.00 | 186.00 | 182.50 | 183.50 | 183.50 | 148,958 |
| Dec 4, 2024 | 187.00 | 191.50 | 185.50 | 189.50 | 189.50 | 115,305 |
| Dec 3, 2024 | 186.00 | 187.50 | 184.50 | 185.00 | 185.00 | 70,693 |
| Dec 2, 2024 | 187.00 | 190.00 | 185.00 | 185.00 | 185.00 | 41,493 |
| Nov 29, 2024 | 185.50 | 186.50 | 183.00 | 185.00 | 185.00 | 78,979 |
| Nov 28, 2024 | 187.00 | 188.00 | 182.50 | 186.50 | 186.50 | 70,293 |
| Nov 27, 2024 | 190.00 | 190.00 | 187.00 | 187.50 | 187.50 | 41,002 |
| Nov 26, 2024 | 192.00 | 192.50 | 189.00 | 192.50 | 192.50 | 68,359 |
| Nov 25, 2024 | 189.00 | 195.00 | 189.00 | 193.00 | 193.00 | 109,561 |
| Nov 22, 2024 | 190.00 | 191.50 | 188.50 | 189.00 | 189.00 | 27,737 |
| Nov 21, 2024 | 191.50 | 191.50 | 187.00 | 190.00 | 190.00 | 62,403 |
| Nov 20, 2024 | 190.00 | 191.00 | 186.50 | 189.00 | 189.00 | 38,963 |
| Nov 19, 2024 | 189.00 | 190.00 | 183.50 | 190.00 | 190.00 | 32,531 |
| Nov 18, 2024 | 191.00 | 191.00 | 186.00 | 188.00 | 188.00 | 54,725 |
| Nov 15, 2024 | 189.50 | 190.50 | 187.50 | 189.50 | 189.50 | 83,247 |
| Nov 14, 2024 | 195.00 | 195.00 | 186.50 | 187.50 | 187.50 | 130,489 |
| Nov 13, 2024 | 194.00 | 195.00 | 192.00 | 193.50 | 193.50 | 34,385 |
| Nov 12, 2024 | 196.50 | 196.50 | 191.50 | 193.00 | 193.00 | 87,498 |
| Nov 11, 2024 | 194.50 | 198.00 | 192.00 | 196.50 | 196.50 | 66,580 |
| Nov 8, 2024 | 199.00 | 201.00 | 193.50 | 195.00 | 195.00 | 164,968 |
| Nov 7, 2024 | 203.50 | 206.00 | 202.00 | 202.50 | 202.50 | 57,439 |
| Nov 6, 2024 | 206.50 | 211.00 | 204.00 | 204.00 | 204.00 | 267,776 |
| Nov 4, 2024 | 203.00 | 205.00 | 198.00 | 202.00 | 202.00 | 174,744 |
| Nov 1, 2024 | 194.00 | 202.50 | 193.00 | 201.00 | 201.00 | 154,876 |
| Oct 30, 2024 | 193.50 | 196.00 | 191.50 | 193.00 | 193.00 | 77,093 |
| Oct 29, 2024 | 198.50 | 198.50 | 188.50 | 190.50 | 190.50 | 340,778 |
| Oct 28, 2024 | 206.50 | 208.50 | 200.00 | 200.00 | 200.00 | 206,676 |
| Oct 25, 2024 | 215.00 | 215.00 | 205.50 | 205.50 | 205.50 | 158,482 |
| Oct 24, 2024 | 216.00 | 216.00 | 209.50 | 210.50 | 210.50 | 121,407 |
| Oct 23, 2024 | 217.50 | 217.50 | 214.00 | 215.50 | 215.50 | 73,916 |
| Oct 22, 2024 | 217.50 | 217.50 | 214.50 | 217.50 | 217.50 | 80,050 |
| Oct 21, 2024 | 213.00 | 218.00 | 213.00 | 217.50 | 217.50 | 44,852 |
| Oct 18, 2024 | 216.00 | 218.50 | 214.00 | 214.50 | 214.50 | 68,233 |
| Oct 17, 2024 | 219.00 | 219.50 | 215.50 | 216.00 | 216.00 | 57,938 |
| Oct 16, 2024 | 215.00 | 219.00 | 213.50 | 217.00 | 217.00 | 96,037 |
| Oct 15, 2024 | 217.00 | 219.50 | 213.50 | 215.50 | 215.50 | 107,058 |
| Oct 14, 2024 | 217.00 | 217.00 | 215.00 | 216.00 | 216.00 | 57,051 |
| Oct 11, 2024 | 223.00 | 223.00 | 213.50 | 215.00 | 215.00 | 254,244 |
| Oct 9, 2024 | 229.50 | 229.50 | 220.50 | 222.00 | 222.00 | 233,489 |
| Oct 8, 2024 | 233.00 | 233.00 | 225.00 | 228.50 | 228.50 | 269,024 |
| Oct 7, 2024 | 241.50 | 243.00 | 234.00 | 237.50 | 237.50 | 318,219 |
| Oct 4, 2024 | 232.00 | 244.00 | 232.00 | 240.00 | 240.00 | 583,682 |
| Oct 1, 2024 | 234.00 | 239.00 | 231.50 | 233.50 | 233.50 | 548,428 |
| Sep 30, 2024 | 227.00 | 237.00 | 226.00 | 234.00 | 234.00 | 716,018 |
| Sep 27, 2024 | 226.50 | 232.00 | 224.50 | 225.00 | 225.00 | 515,643 |
| Sep 26, 2024 | 225.00 | 226.00 | 220.00 | 220.50 | 220.50 | 78,301 |
| Sep 25, 2024 | 225.00 | 228.50 | 223.00 | 224.00 | 224.00 | 65,112 |
| Sep 24, 2024 | 225.00 | 225.00 | 220.50 | 223.50 | 223.50 | 58,786 |
| Sep 23, 2024 | 231.50 | 234.00 | 226.50 | 227.50 | 227.50 | 75,561 |
| Sep 20, 2024 | 232.50 | 232.50 | 222.50 | 228.00 | 228.00 | 76,375 |
| Sep 19, 2024 | 218.00 | 228.50 | 216.50 | 228.00 | 228.00 | 190,347 |
| Sep 18, 2024 | 215.00 | 217.00 | 215.00 | 216.50 | 216.50 | 29,509 |
| Sep 16, 2024 | 217.00 | 217.00 | 213.50 | 215.00 | 215.00 | 50,975 |
| Sep 13, 2024 | 216.00 | 217.00 | 214.00 | 214.00 | 214.00 | 55,268 |
| Sep 12, 2024 | 219.00 | 219.00 | 216.00 | 216.00 | 216.00 | 52,437 |
| Sep 11, 2024 | 214.50 | 219.50 | 213.50 | 218.00 | 218.00 | 151,475 |
| Sep 10, 2024 | 216.00 | 220.50 | 212.50 | 214.50 | 214.50 | 109,942 |
| Sep 9, 2024 | 211.50 | 215.50 | 210.00 | 213.00 | 213.00 | 53,428 |
| Sep 6, 2024 | 212.50 | 215.50 | 212.50 | 213.00 | 213.00 | 45,651 |
| Sep 5, 2024 | 215.50 | 220.00 | 213.50 | 213.50 | 213.50 | 167,536 |
| Sep 4, 2024 | 219.50 | 219.50 | 212.50 | 212.50 | 212.50 | 205,852 |
| Sep 3, 2024 | 234.00 | 234.00 | 225.00 | 226.00 | 226.00 | 54,103 |
| Sep 2, 2024 | 234.00 | 234.00 | 230.00 | 230.50 | 230.50 | 52,885 |
| Aug 30, 2024 | 231.00 | 237.50 | 229.00 | 235.00 | 235.00 | 154,045 |
| Aug 29, 2024 | 224.50 | 229.00 | 222.50 | 229.00 | 229.00 | 49,029 |
| Aug 28, 2024 | 226.50 | 226.50 | 223.50 | 225.00 | 225.00 | 35,254 |
| Aug 27, 2024 | 230.00 | 230.00 | 225.50 | 226.00 | 226.00 | 29,051 |
| Aug 26, 2024 | 224.00 | 234.00 | 224.00 | 229.00 | 229.00 | 175,844 |
| Aug 23, 2024 | 218.00 | 223.00 | 213.50 | 220.50 | 220.50 | 170,822 |
| Aug 22, 2024 | 231.00 | 231.00 | 220.00 | 220.50 | 220.50 | 322,974 |
| Aug 21, 2024 | 235.50 | 238.50 | 233.00 | 235.00 | 235.00 | 69,790 |
| Aug 20, 2024 | 234.50 | 237.50 | 234.50 | 235.00 | 235.00 | 55,566 |
| Aug 19, 2024 | 235.00 | 238.00 | 233.00 | 235.50 | 235.50 | 67,497 |
| Aug 16, 2024 | 231.50 | 234.50 | 228.50 | 231.00 | 231.00 | 59,527 |
| Aug 15, 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 41,608 |
| Aug 14, 2024 | 230.00 | 232.50 | 226.50 | 226.50 | 226.50 | 83,838 |
| Aug 13, 2024 | 232.50 | 233.00 | 227.00 | 228.00 | 228.00 | 57,252 |
| Aug 12, 2024 | 233.00 | 235.00 | 229.50 | 232.00 | 232.00 | 61,700 |
| Aug 9, 2024 | 225.00 | 229.00 | 224.50 | 225.50 | 225.50 | 74,366 |
| Aug 8, 2024 | 225.00 | 225.00 | 218.00 | 220.50 | 220.50 | 73,132 |
| Aug 7, 2024 | 215.00 | 229.50 | 215.00 | 229.50 | 229.50 | 84,954 |
| Aug 6, 2024 | 217.00 | 224.00 | 201.00 | 215.00 | 215.00 | 170,011 |
| Aug 5, 2024 | 234.00 | 234.00 | 217.00 | 217.00 | 217.00 | 225,425 |
| Aug 2, 2024 | 246.50 | 248.00 | 240.00 | 241.00 | 241.00 | 124,755 |
| Aug 1, 2024 | 245.00 | 253.00 | 245.00 | 251.00 | 251.00 | 159,774 |
| Jul 31, 2024 | 245.00 | 246.00 | 242.00 | 243.00 | 243.00 | 45,131 |
| Jul 30, 2024 | 244.50 | 246.50 | 240.00 | 246.00 | 246.00 | 80,389 |
| Jul 29, 2024 | 246.00 | 246.00 | 236.50 | 242.00 | 242.00 | 121,208 |
| Jul 26, 2024 | 243.50 | 244.50 | 239.00 | 241.00 | 241.00 | 150,265 |
| Jul 23, 2024 | 254.50 | 254.50 | 243.50 | 248.00 | 248.00 | 100,389 |
| Jul 22, 2024 | 257.00 | 257.00 | 242.50 | 246.00 | 246.00 | 316,204 |
| Jul 19, 2024 | 265.00 | 265.00 | 258.50 | 258.50 | 258.50 | 117,434 |
| Jul 18, 2024 | 266.00 | 266.00 | 261.50 | 265.00 | 265.00 | 152,945 |
| Jul 17, 2024 | 270.00 | 271.50 | 268.00 | 268.50 | 268.50 | 98,354 |
| Jul 16, 2024 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 57,848 |
| Jul 15, 2024 | 276.00 | 276.00 | 272.00 | 272.50 | 272.50 | 42,148 |
| Jul 12, 2024 | 277.00 | 277.00 | 270.00 | 272.00 | 272.00 | 63,865 |
| Jul 11, 2024 | 280.50 | 280.50 | 272.00 | 272.00 | 272.00 | 124,651 |
| Jul 10, 2024 | 3.234996 Dividend | |||||
| Jul 10, 2024 | 269.00 | 278.50 | 269.00 | 277.00 | 277.00 | 151,013 |
| Jul 9, 2024 | 279.50 | 279.50 | 267.00 | 272.00 | 268.76 | 193,990 |
| Jul 8, 2024 | 279.00 | 282.50 | 276.50 | 279.50 | 276.18 | 219,982 |
| Jul 5, 2024 | 282.00 | 283.50 | 276.50 | 279.00 | 275.68 | 363,707 |
| Jul 4, 2024 | 288.50 | 288.50 | 283.00 | 283.50 | 280.13 | 383,478 |
| Jul 3, 2024 | 297.50 | 299.00 | 288.50 | 289.50 | 286.06 | 338,502 |
| Jul 2, 2024 | 295.50 | 303.50 | 293.00 | 297.50 | 293.96 | 284,322 |
| Jul 1, 2024 | 290.50 | 298.00 | 289.00 | 294.00 | 290.50 | 170,071 |
| Jun 28, 2024 | 291.00 | 292.00 | 290.00 | 290.00 | 286.55 | 70,270 |
| Jun 27, 2024 | 291.00 | 292.00 | 290.00 | 290.50 | 287.04 | 66,592 |
| Jun 26, 2024 | 295.00 | 295.00 | 292.00 | 293.00 | 289.52 | 62,546 |
| Jun 25, 2024 | 294.50 | 295.50 | 289.50 | 294.50 | 291.00 | 108,354 |
| Jun 24, 2024 | 294.50 | 296.00 | 290.00 | 292.00 | 288.53 | 94,328 |
| Jun 21, 2024 | 295.50 | 300.00 | 293.50 | 294.50 | 291.00 | 184,265 |
| Jun 20, 2024 | 300.50 | 301.50 | 295.00 | 298.00 | 294.46 | 98,739 |
| Jun 19, 2024 | 306.00 | 307.50 | 296.50 | 297.00 | 293.47 | 271,118 |
| Jun 18, 2024 | 296.00 | 310.00 | 294.00 | 306.00 | 302.36 | 507,384 |
| Jun 17, 2024 | 286.50 | 297.00 | 286.00 | 296.00 | 292.48 | 103,580 |
| Jun 14, 2024 | 292.50 | 292.50 | 286.00 | 286.50 | 283.09 | 164,950 |
| Jun 13, 2024 | 297.00 | 297.00 | 291.50 | 292.50 | 289.02 | 89,940 |
| Jun 12, 2024 | 293.00 | 294.00 | 289.00 | 293.00 | 289.52 | 88,383 |
| Jun 11, 2024 | 298.50 | 301.50 | 291.00 | 293.00 | 289.52 | 119,606 |
| Jun 7, 2024 | 302.00 | 304.50 | 296.50 | 298.50 | 294.95 | 129,720 |
| Jun 6, 2024 | 307.00 | 310.00 | 301.50 | 301.50 | 297.91 | 276,090 |
| Jun 5, 2024 | 296.00 | 307.00 | 293.50 | 304.50 | 300.88 | 377,908 |
| Jun 4, 2024 | 292.50 | 299.00 | 289.50 | 296.00 | 292.48 | 224,214 |
| Jun 3, 2024 | 291.50 | 297.50 | 289.00 | 292.50 | 289.02 | 225,821 |
| May 31, 2024 | 284.00 | 289.00 | 281.50 | 287.00 | 283.59 | 226,074 |
| May 30, 2024 | 287.00 | 287.00 | 278.50 | 281.50 | 278.15 | 393,385 |
| May 29, 2024 | 291.50 | 295.00 | 287.00 | 287.00 | 283.59 | 224,034 |
| May 28, 2024 | 295.00 | 295.00 | 290.50 | 291.50 | 288.03 | 107,052 |
| May 27, 2024 | 295.00 | 299.50 | 291.50 | 295.50 | 291.99 | 123,979 |
| May 24, 2024 | 293.50 | 298.00 | 290.50 | 296.00 | 292.48 | 145,538 |
| May 23, 2024 | 304.00 | 305.00 | 290.50 | 294.50 | 291.00 | 356,777 |
| May 22, 2024 | 309.00 | 309.00 | 304.00 | 304.00 | 300.38 | 143,787 |
| May 21, 2024 | 307.50 | 311.00 | 306.50 | 308.50 | 304.83 | 132,403 |
| May 20, 2024 | 318.50 | 318.50 | 306.00 | 309.50 | 305.82 | 317,307 |
| May 17, 2024 | 315.00 | 320.00 | 314.00 | 318.00 | 314.22 | 561,713 |
| May 16, 2024 | 308.00 | 313.00 | 307.50 | 312.50 | 308.78 | 228,367 |
| May 15, 2024 | 306.50 | 308.50 | 301.50 | 305.50 | 301.87 | 108,832 |
Related Tickers
6782.TW Visco Vision Inc.
182.00
-1.09%
6491.TW Pegavision Corporation
351.50
-1.26%
1565.TWO St.Shine Optical Co.,Ltd.
171.50
-1.72%
4737.TW Bionime Corporation
68.20
-1.30%
1786.TW SciVision Biotech Inc.
97.00
-1.72%
1752.TW Nang Kuang Pharmaceutical Co., Ltd.
36.70
-0.41%
1783.TW Maxigen Biotech Inc.
41.85
-0.71%
4107.TWO Bioteque Corporation
120.50
-0.82%
5312.TWO Formosa Optical Technology Co.,Ltd.
147.50
+2.79%
6612.TWO ICARES Medicus, Inc.
120.50
+1.26%