Taipei Exchange - Delayed Quote TWD
Hyweb Technology Co., Ltd. (5212.TWO)
50.60
+0.50
+(1.00%)
At close: 1:08:24 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 | 50.10 | 50.90 | 50.00 | 50.60 | 50.60 | 6,015 |
| May 14, 2025 | 51.50 | 51.50 | 49.90 | 50.10 | 50.10 | 31,001 |
| May 13, 2025 | 51.70 | 51.70 | 50.00 | 50.00 | 50.00 | 38,000 |
| May 12, 2025 | 51.30 | 51.90 | 50.50 | 51.20 | 51.20 | 28,019 |
| May 9, 2025 | 53.50 | 53.50 | 51.90 | 51.90 | 51.90 | 8,317 |
| May 8, 2025 | 51.90 | 52.20 | 51.50 | 52.00 | 52.00 | 18,005 |
| May 7, 2025 | 52.20 | 52.20 | 51.80 | 52.00 | 52.00 | 3,019 |
| May 6, 2025 | 51.60 | 51.80 | 51.50 | 51.80 | 51.80 | 10,022 |
| May 5, 2025 | 51.80 | 51.90 | 51.00 | 51.30 | 51.30 | 27,038 |
| May 2, 2025 | 52.20 | 52.70 | 52.00 | 52.40 | 52.40 | 17,028 |
| Apr 30, 2025 | 53.50 | 53.50 | 52.20 | 52.30 | 52.30 | 16,053 |
| Apr 29, 2025 | 53.30 | 56.40 | 53.00 | 54.00 | 54.00 | 56,001 |
| Apr 28, 2025 | 52.50 | 53.40 | 52.50 | 52.50 | 52.50 | 15,057 |
| Apr 25, 2025 | 52.80 | 53.40 | 52.20 | 52.20 | 52.20 | 26,010 |
| Apr 24, 2025 | 51.60 | 52.60 | 51.60 | 52.30 | 52.30 | 16,010 |
| Apr 23, 2025 | 50.80 | 52.10 | 50.80 | 51.60 | 51.60 | 23,020 |
| Apr 22, 2025 | 49.70 | 51.10 | 49.70 | 50.40 | 50.40 | 9,000 |
| Apr 21, 2025 | 51.00 | 51.00 | 50.30 | 50.30 | 50.30 | 7,000 |
| Apr 18, 2025 | 52.80 | 52.80 | 51.30 | 51.40 | 51.40 | 17,001 |
| Apr 17, 2025 | 52.00 | 52.10 | 51.70 | 52.10 | 52.10 | 16,002 |
| Apr 16, 2025 | 51.70 | 52.50 | 51.70 | 51.80 | 51.80 | 41,001 |
| Apr 15, 2025 | 52.00 | 52.00 | 50.90 | 51.50 | 51.50 | 25,019 |
| Apr 14, 2025 | 51.10 | 51.20 | 50.80 | 50.80 | 50.80 | 30,020 |
| Apr 11, 2025 | 53.30 | 53.30 | 50.50 | 50.80 | 50.80 | 69,642 |
| Apr 10, 2025 | 55.00 | 55.00 | 51.20 | 53.60 | 53.60 | 266,052 |
| Apr 9, 2025 | 3.5 Dividend | |||||
| Apr 9, 2025 | 56.00 | 56.50 | 50.10 | 50.50 | 50.50 | 193,215 |
| Apr 8, 2025 | 56.30 | 61.00 | 56.00 | 59.10 | 55.60 | 348,001 |
| Apr 7, 2025 | 55.40 | 59.00 | 55.40 | 55.60 | 52.31 | 268,059 |
| Apr 2, 2025 | 61.50 | 62.10 | 61.50 | 61.50 | 57.86 | 36,218 |
| Apr 1, 2025 | 59.50 | 61.50 | 59.50 | 61.20 | 57.58 | 46,030 |
| Mar 31, 2025 | 60.00 | 60.00 | 59.00 | 59.30 | 55.79 | 66,006 |
| Mar 28, 2025 | 62.00 | 62.10 | 60.00 | 60.80 | 57.20 | 30,000 |
| Mar 27, 2025 | 63.00 | 63.00 | 62.00 | 62.30 | 58.61 | 29,000 |
| Mar 26, 2025 | 62.70 | 63.40 | 62.00 | 63.00 | 59.27 | 79,000 |
| Mar 25, 2025 | 62.30 | 62.60 | 61.90 | 62.50 | 58.80 | 37,000 |
| Mar 24, 2025 | 62.50 | 62.50 | 61.80 | 61.90 | 58.23 | 25,000 |
| Mar 21, 2025 | 61.00 | 61.80 | 61.00 | 61.50 | 57.86 | 17,172 |
| Mar 20, 2025 | 60.80 | 61.10 | 60.50 | 60.90 | 57.29 | 17,500 |
| Mar 19, 2025 | 61.70 | 61.70 | 60.70 | 60.70 | 57.11 | 9,002 |
| Mar 18, 2025 | 60.50 | 61.00 | 60.50 | 60.70 | 57.11 | 20,000 |
| Mar 17, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 56.63 | 7,001 |
| Mar 14, 2025 | 60.00 | 60.30 | 59.70 | 60.10 | 56.54 | 38,010 |
| Mar 13, 2025 | 61.20 | 61.20 | 60.70 | 60.70 | 57.11 | 32,010 |
| Mar 12, 2025 | 60.80 | 61.40 | 60.50 | 61.20 | 57.58 | 38,049 |
| Mar 11, 2025 | 62.20 | 62.60 | 60.80 | 60.80 | 57.20 | 133,001 |
| Mar 10, 2025 | 60.80 | 62.90 | 60.80 | 62.20 | 58.52 | 52,103 |
| Mar 7, 2025 | 61.30 | 61.30 | 60.80 | 60.80 | 57.20 | 23,002 |
| Mar 6, 2025 | 61.10 | 61.30 | 60.80 | 61.10 | 57.48 | 46,004 |
| Mar 5, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 57.39 | 26,001 |
| Mar 4, 2025 | 59.80 | 60.50 | 59.40 | 60.50 | 56.92 | 23,000 |
| Mar 3, 2025 | 59.80 | 59.90 | 58.90 | 59.90 | 56.35 | 43,003 |
| Feb 27, 2025 | 60.40 | 60.40 | 59.50 | 59.80 | 56.26 | 67,000 |
| Feb 26, 2025 | 60.80 | 60.80 | 60.30 | 60.30 | 56.73 | 11,000 |
| Feb 25, 2025 | 61.60 | 61.60 | 60.80 | 60.80 | 57.20 | 28,000 |
| Feb 24, 2025 | 61.90 | 61.90 | 61.30 | 61.60 | 57.95 | 11,019 |
| Feb 21, 2025 | 61.50 | 62.50 | 61.50 | 61.90 | 58.23 | 44,000 |
| Feb 20, 2025 | 61.50 | 61.60 | 61.30 | 61.50 | 57.86 | 19,050 |
| Feb 19, 2025 | 61.60 | 61.60 | 61.10 | 61.10 | 57.48 | 27,000 |
| Feb 18, 2025 | 60.80 | 61.50 | 60.60 | 61.10 | 57.48 | 27,020 |
| Feb 17, 2025 | 61.90 | 62.00 | 60.40 | 60.80 | 57.20 | 45,002 |
| Feb 14, 2025 | 62.00 | 62.20 | 61.20 | 61.20 | 57.58 | 26,001 |
| Feb 13, 2025 | 62.00 | 62.20 | 61.60 | 61.60 | 57.95 | 39,000 |
| Feb 12, 2025 | 61.80 | 61.90 | 61.30 | 61.40 | 57.76 | 22,162 |
| Feb 11, 2025 | 62.20 | 62.20 | 60.90 | 60.90 | 57.29 | 74,500 |
| Feb 10, 2025 | 63.60 | 63.70 | 61.60 | 62.00 | 58.33 | 68,241 |
| Feb 7, 2025 | 61.20 | 64.20 | 61.20 | 62.90 | 59.17 | 236,032 |
| Feb 6, 2025 | 61.30 | 61.30 | 60.90 | 61.20 | 57.58 | 20,001 |
| Feb 5, 2025 | 61.70 | 61.80 | 60.80 | 61.30 | 57.67 | 34,050 |
| Feb 4, 2025 | 60.50 | 62.10 | 60.30 | 60.90 | 57.29 | 44,076 |
| Feb 3, 2025 | 59.50 | 60.50 | 59.50 | 60.30 | 56.73 | 42,080 |
| Jan 22, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 55.69 | 1,000 |
| Jan 21, 2025 | 58.60 | 59.00 | 58.40 | 59.00 | 55.51 | 6,000 |
| Jan 20, 2025 | 58.90 | 58.90 | 58.60 | 58.60 | 55.13 | 5,000 |
| Jan 17, 2025 | 59.50 | 59.60 | 59.50 | 59.50 | 55.98 | 7,000 |
| Jan 16, 2025 | 59.40 | 59.70 | 59.40 | 59.60 | 56.07 | 13,000 |
| Jan 15, 2025 | 59.50 | 59.50 | 58.90 | 59.00 | 55.51 | 19,000 |
| Jan 14, 2025 | 59.80 | 59.80 | 58.40 | 58.60 | 55.13 | 28,000 |
| Jan 13, 2025 | 60.50 | 61.00 | 59.20 | 59.80 | 56.26 | 48,000 |
| Jan 10, 2025 | 59.50 | 59.90 | 59.20 | 59.90 | 56.35 | 31,000 |
| Jan 9, 2025 | 59.50 | 59.70 | 59.50 | 59.60 | 56.07 | 14,000 |
| Jan 8, 2025 | 59.10 | 59.50 | 59.00 | 59.50 | 55.98 | 29,000 |
| Jan 7, 2025 | 58.80 | 59.00 | 58.40 | 58.90 | 55.41 | 28,000 |
| Jan 6, 2025 | 58.60 | 59.50 | 58.20 | 58.90 | 55.41 | 17,000 |
| Jan 3, 2025 | 59.10 | 59.10 | 59.00 | 59.00 | 55.51 | 11,000 |
| Jan 2, 2025 | 59.00 | 59.30 | 59.00 | 59.00 | 55.51 | 14,000 |
| Dec 31, 2024 | 59.00 | 59.10 | 59.00 | 59.10 | 55.60 | 9,000 |
| Dec 30, 2024 | 58.60 | 58.70 | 58.60 | 58.70 | 55.22 | 2,000 |
| Dec 27, 2024 | 58.10 | 58.10 | 57.90 | 58.10 | 54.66 | 12,000 |
| Dec 26, 2024 | 58.60 | 58.60 | 58.20 | 58.30 | 54.85 | 11,000 |
| Dec 25, 2024 | 58.30 | 58.80 | 58.30 | 58.70 | 55.22 | 12,000 |
| Dec 24, 2024 | 58.80 | 58.80 | 58.40 | 58.60 | 55.13 | 6,000 |
| Dec 23, 2024 | 57.60 | 59.00 | 57.60 | 58.60 | 55.13 | 9,000 |
| Dec 20, 2024 | 58.30 | 59.40 | 57.50 | 57.60 | 54.19 | 20,000 |
| Dec 19, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 54.85 | 1,000 |
| Dec 18, 2024 | 59.90 | 59.90 | 58.10 | 58.30 | 54.85 | 11,000 |
| Dec 17, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 55.13 | - |
| Dec 16, 2024 | 59.00 | 59.00 | 58.10 | 58.60 | 55.13 | 9,000 |
| Dec 13, 2024 | 58.80 | 59.70 | 58.30 | 59.10 | 55.60 | 13,000 |
| Dec 12, 2024 | 60.30 | 60.30 | 59.50 | 59.50 | 55.98 | 14,000 |
| Dec 11, 2024 | 59.80 | 61.50 | 58.90 | 60.30 | 56.73 | 54,000 |
| Dec 10, 2024 | 60.40 | 60.40 | 58.70 | 58.70 | 55.22 | 9,000 |
| Dec 9, 2024 | 60.70 | 60.80 | 59.60 | 59.80 | 56.26 | 14,000 |
| Dec 6, 2024 | 60.90 | 60.90 | 59.40 | 59.80 | 56.26 | 25,000 |
| Dec 5, 2024 | 58.00 | 63.00 | 58.00 | 60.90 | 57.29 | 131,000 |
| Dec 4, 2024 | 57.60 | 57.70 | 57.60 | 57.70 | 54.28 | 13,000 |
| Dec 3, 2024 | 57.00 | 57.60 | 57.00 | 57.60 | 54.19 | 10,000 |
| Dec 2, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 54.09 | 1,000 |
| Nov 29, 2024 | 57.10 | 57.30 | 57.10 | 57.30 | 53.91 | 7,000 |
| Nov 28, 2024 | 57.00 | 57.20 | 56.80 | 57.10 | 53.72 | 30,000 |
| Nov 27, 2024 | 58.30 | 58.30 | 58.00 | 58.00 | 54.57 | 14,000 |
| Nov 26, 2024 | 58.80 | 58.90 | 58.20 | 58.30 | 54.85 | 14,000 |
| Nov 25, 2024 | 58.60 | 58.90 | 58.20 | 58.80 | 55.32 | 39,000 |
| Nov 22, 2024 | 58.00 | 58.60 | 57.80 | 58.60 | 55.13 | 16,000 |
| Nov 21, 2024 | 57.30 | 58.00 | 57.30 | 58.00 | 54.57 | 8,000 |
| Nov 20, 2024 | 57.60 | 57.60 | 57.40 | 57.40 | 54.00 | 4,152 |
| Nov 19, 2024 | 58.00 | 58.00 | 57.30 | 57.70 | 54.28 | 17,000 |
| Nov 18, 2024 | 57.50 | 57.50 | 57.10 | 57.30 | 53.91 | 8,000 |
| Nov 15, 2024 | 58.00 | 58.80 | 58.00 | 58.30 | 54.85 | 14,000 |
| Nov 14, 2024 | 57.80 | 57.80 | 57.70 | 57.80 | 54.38 | 5,000 |
| Nov 13, 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 54.09 | 6,000 |
| Nov 12, 2024 | 58.30 | 58.30 | 57.00 | 57.20 | 53.81 | 25,000 |
| Nov 11, 2024 | 59.00 | 59.00 | 57.70 | 58.30 | 54.85 | 12,000 |
| Nov 8, 2024 | 57.40 | 57.70 | 57.40 | 57.70 | 54.28 | 3,000 |
| Nov 7, 2024 | 56.80 | 58.90 | 56.00 | 58.10 | 54.66 | 22,000 |
| Nov 6, 2024 | 56.60 | 57.30 | 56.60 | 57.00 | 53.62 | 14,000 |
| Nov 5, 2024 | 57.30 | 57.30 | 57.00 | 57.30 | 53.91 | 9,000 |
| Nov 4, 2024 | 57.50 | 58.00 | 57.00 | 57.30 | 53.91 | 22,000 |
| Nov 1, 2024 | 57.90 | 57.90 | 57.00 | 57.50 | 54.09 | 27,000 |
| Oct 30, 2024 | 58.70 | 58.90 | 58.50 | 58.50 | 55.04 | 15,000 |
| Oct 29, 2024 | 58.60 | 59.40 | 58.60 | 59.00 | 55.51 | 11,000 |
| Oct 28, 2024 | 59.60 | 59.60 | 58.60 | 58.70 | 55.22 | 6,000 |
| Oct 25, 2024 | 58.60 | 59.60 | 58.60 | 59.60 | 56.07 | 10,000 |
| Oct 24, 2024 | 60.00 | 60.00 | 59.60 | 59.60 | 56.07 | 3,000 |
| Oct 23, 2024 | 57.90 | 60.00 | 57.90 | 60.00 | 56.45 | 26,000 |
| Oct 22, 2024 | 60.40 | 60.40 | 58.90 | 59.00 | 55.51 | 43,000 |
| Oct 21, 2024 | 60.10 | 61.00 | 59.50 | 59.50 | 55.98 | 36,000 |
| Oct 18, 2024 | 60.00 | 60.10 | 60.00 | 60.10 | 56.54 | 15,000 |
| Oct 17, 2024 | 59.90 | 60.00 | 59.90 | 59.90 | 56.35 | 11,000 |
| Oct 16, 2024 | 59.90 | 60.80 | 59.90 | 59.90 | 56.35 | 17,000 |
| Oct 15, 2024 | 60.80 | 60.80 | 59.90 | 59.90 | 56.35 | 55,000 |
| Oct 14, 2024 | 62.30 | 62.30 | 60.80 | 61.30 | 57.67 | 34,000 |
| Oct 11, 2024 | 60.50 | 61.70 | 60.50 | 61.70 | 58.05 | 39,000 |
| Oct 9, 2024 | 61.00 | 61.90 | 61.00 | 61.50 | 57.86 | 30,000 |
| Oct 8, 2024 | 63.10 | 63.10 | 60.50 | 61.00 | 57.39 | 40,000 |
| Oct 7, 2024 | 64.80 | 64.80 | 64.20 | 64.20 | 60.40 | 14,000 |
| Oct 4, 2024 | 65.30 | 65.40 | 65.20 | 65.30 | 61.43 | 26,000 |
| Oct 1, 2024 | 63.70 | 65.20 | 63.60 | 65.20 | 61.34 | 54,000 |
| Sep 30, 2024 | 63.00 | 63.70 | 62.50 | 63.60 | 59.83 | 35,000 |
| Sep 27, 2024 | 63.00 | 65.50 | 63.00 | 63.80 | 60.02 | 63,000 |
| Sep 26, 2024 | 62.80 | 62.80 | 62.10 | 62.10 | 58.42 | 19,000 |
| Sep 25, 2024 | 63.10 | 63.30 | 61.80 | 61.80 | 58.14 | 31,000 |
| Sep 24, 2024 | 60.60 | 62.40 | 60.20 | 62.30 | 58.61 | 61,000 |
| Sep 23, 2024 | 60.00 | 60.10 | 60.00 | 60.00 | 56.45 | 10,000 |
| Sep 20, 2024 | 60.60 | 60.80 | 60.00 | 60.80 | 57.20 | 13,000 |
| Sep 19, 2024 | 59.60 | 60.60 | 59.60 | 60.60 | 57.01 | 16,000 |
| Sep 18, 2024 | 59.60 | 59.60 | 59.30 | 59.60 | 56.07 | 6,000 |
| Sep 16, 2024 | 60.50 | 60.50 | 60.40 | 60.40 | 56.82 | 2,000 |
| Sep 13, 2024 | 61.80 | 61.80 | 61.20 | 60.00 | 56.45 | 8,000 |
| Sep 12, 2024 | 61.10 | 61.80 | 61.10 | 61.20 | 57.58 | 12,000 |
| Sep 11, 2024 | 61.30 | 61.30 | 61.00 | 61.00 | 57.39 | 5,000 |
| Sep 10, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 56.07 | - |
| Sep 9, 2024 | 60.00 | 60.00 | 59.60 | 59.60 | 56.07 | 6,000 |
| Sep 6, 2024 | 60.00 | 60.70 | 59.40 | 60.00 | 56.45 | 32,000 |
| Sep 5, 2024 | 57.20 | 59.30 | 57.20 | 59.00 | 55.51 | 45,000 |
| Sep 4, 2024 | 58.00 | 58.00 | 56.90 | 57.20 | 53.81 | 9,000 |
| Sep 3, 2024 | 58.20 | 58.20 | 58.00 | 58.00 | 54.57 | 4,000 |
| Sep 2, 2024 | 58.30 | 58.80 | 58.30 | 58.50 | 55.04 | 10,000 |
| Aug 30, 2024 | 57.30 | 58.30 | 57.30 | 58.30 | 54.85 | 3,000 |
| Aug 29, 2024 | 58.60 | 58.90 | 58.60 | 58.70 | 55.22 | 7,000 |
| Aug 28, 2024 | 58.60 | 58.60 | 57.40 | 57.90 | 54.47 | 5,000 |
| Aug 27, 2024 | 58.10 | 60.80 | 58.10 | 58.30 | 54.85 | 24,000 |
| Aug 26, 2024 | 56.30 | 56.80 | 56.20 | 56.50 | 53.15 | 9,000 |
| Aug 23, 2024 | 56.60 | 57.00 | 56.60 | 56.80 | 53.44 | 6,000 |
| Aug 22, 2024 | 56.70 | 57.00 | 56.70 | 57.00 | 53.62 | 6,000 |
| Aug 21, 2024 | 57.40 | 57.50 | 57.20 | 57.20 | 53.81 | 6,000 |
| Aug 20, 2024 | 57.90 | 58.00 | 57.70 | 57.90 | 54.47 | 6,000 |
| Aug 19, 2024 | 58.00 | 58.00 | 57.90 | 57.90 | 54.47 | 5,000 |
| Aug 16, 2024 | 57.60 | 58.00 | 57.30 | 57.80 | 54.38 | 8,000 |
| Aug 15, 2024 | 57.50 | 57.70 | 57.00 | 57.70 | 54.28 | 8,000 |
| Aug 14, 2024 | 58.70 | 58.70 | 58.50 | 58.50 | 55.04 | 3,000 |
| Aug 13, 2024 | 58.60 | 59.00 | 58.50 | 58.70 | 55.22 | 10,000 |
| Aug 12, 2024 | 56.00 | 59.60 | 56.00 | 59.00 | 55.51 | 29,000 |
| Aug 9, 2024 | 56.90 | 59.60 | 56.90 | 58.90 | 55.41 | 34,000 |
| Aug 8, 2024 | 56.00 | 57.20 | 56.00 | 56.20 | 52.87 | 15,000 |
| Aug 7, 2024 | 57.70 | 57.70 | 56.50 | 57.20 | 53.81 | 9,000 |
| Aug 6, 2024 | 55.60 | 57.80 | 54.20 | 56.50 | 53.15 | 12,000 |
| Aug 5, 2024 | 57.50 | 57.70 | 55.50 | 55.50 | 52.21 | 37,000 |
| Aug 2, 2024 | 59.00 | 59.00 | 58.70 | 59.00 | 55.51 | 14,000 |
| Aug 1, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 56.45 | 4,000 |
| Jul 31, 2024 | 61.90 | 61.90 | 59.00 | 59.70 | 56.16 | 38,000 |
| Jul 30, 2024 | 60.00 | 60.00 | 59.60 | 59.90 | 56.35 | 6,000 |
| Jul 29, 2024 | 61.90 | 61.90 | 59.50 | 59.50 | 55.98 | 17,000 |
| Jul 26, 2024 | 55.60 | 60.10 | 55.60 | 59.90 | 56.35 | 29,000 |
| Jul 23, 2024 | 59.00 | 59.20 | 58.60 | 59.20 | 55.69 | 18,000 |
| Jul 22, 2024 | 60.20 | 60.20 | 58.50 | 58.60 | 55.13 | 34,000 |
| Jul 19, 2024 | 60.60 | 60.90 | 59.90 | 60.20 | 56.63 | 36,000 |
| Jul 18, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 57.11 | 2,000 |
| Jul 17, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 57.86 | 8,000 |
| Jul 16, 2024 | 61.40 | 61.80 | 60.80 | 61.70 | 58.05 | 27,000 |
| Jul 15, 2024 | 61.90 | 62.00 | 61.50 | 61.50 | 57.86 | 19,000 |
| Jul 12, 2024 | 63.00 | 63.20 | 61.80 | 62.00 | 58.33 | 33,000 |
| Jul 11, 2024 | 64.10 | 64.30 | 62.00 | 62.80 | 59.08 | 162,000 |
| Jul 10, 2024 | 60.80 | 60.80 | 59.20 | 59.20 | 55.69 | 4,000 |
| Jul 9, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 55.69 | 2,000 |
| Jul 8, 2024 | 59.20 | 61.20 | 58.50 | 59.20 | 55.69 | 35,000 |
| Jul 5, 2024 | 59.30 | 59.30 | 59.20 | 59.20 | 55.69 | 12,000 |
| Jul 4, 2024 | 59.90 | 59.90 | 59.10 | 59.20 | 55.69 | 31,000 |
| Jul 3, 2024 | 59.00 | 60.30 | 59.00 | 59.50 | 55.98 | 23,000 |
| Jul 2, 2024 | 59.40 | 59.40 | 59.00 | 59.10 | 55.60 | 8,000 |
| Jul 1, 2024 | 59.70 | 59.70 | 59.00 | 59.10 | 55.60 | 27,000 |
| Jun 28, 2024 | 59.60 | 59.80 | 59.60 | 59.60 | 56.07 | 17,000 |
| Jun 27, 2024 | 61.50 | 61.50 | 59.50 | 59.50 | 55.98 | 40,000 |
| Jun 26, 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 57.86 | 60,000 |
| Jun 25, 2024 | 61.30 | 61.30 | 60.20 | 60.60 | 57.01 | 30,000 |
| Jun 24, 2024 | 62.50 | 62.50 | 61.30 | 61.50 | 57.86 | 8,000 |
| Jun 21, 2024 | 60.30 | 62.40 | 60.30 | 61.20 | 57.58 | 65,000 |
| Jun 20, 2024 | 60.10 | 61.00 | 60.00 | 60.20 | 56.63 | 39,000 |
| Jun 19, 2024 | 60.00 | 61.00 | 59.70 | 60.10 | 56.54 | 62,000 |
| Jun 18, 2024 | 60.40 | 60.40 | 59.30 | 59.90 | 56.35 | 60,000 |
| Jun 17, 2024 | 61.50 | 61.60 | 60.30 | 60.40 | 56.82 | 39,000 |
| Jun 14, 2024 | 62.10 | 62.40 | 61.50 | 61.50 | 57.86 | 23,000 |
| Jun 13, 2024 | 63.40 | 63.40 | 62.10 | 62.10 | 58.42 | 9,000 |
| Jun 12, 2024 | 62.60 | 62.60 | 61.90 | 62.70 | 58.99 | 40,000 |
| Jun 11, 2024 | 64.70 | 64.70 | 62.50 | 62.50 | 58.80 | 49,000 |
| Jun 7, 2024 | 65.30 | 65.30 | 64.00 | 64.70 | 60.87 | 48,000 |
| Jun 6, 2024 | 69.50 | 69.50 | 65.00 | 65.20 | 61.34 | 100,000 |
| Jun 5, 2024 | 69.00 | 75.00 | 68.60 | 68.60 | 64.54 | 163,000 |
| Jun 4, 2024 | 67.00 | 69.20 | 67.00 | 68.80 | 64.73 | 178,000 |
| Jun 3, 2024 | 66.20 | 67.00 | 65.90 | 67.00 | 63.03 | 94,000 |
| May 31, 2024 | 65.60 | 65.70 | 64.30 | 65.40 | 61.53 | 111,000 |
| May 30, 2024 | 66.00 | 66.00 | 64.30 | 64.30 | 60.49 | 78,000 |
| May 29, 2024 | 64.50 | 65.40 | 63.90 | 64.40 | 60.59 | 80,000 |
| May 28, 2024 | 63.70 | 64.20 | 63.50 | 64.30 | 60.49 | 44,000 |
| May 27, 2024 | 64.40 | 64.80 | 63.50 | 63.70 | 59.93 | 75,000 |
| May 24, 2024 | 64.80 | 64.80 | 63.30 | 64.70 | 60.87 | 62,000 |
| May 23, 2024 | 64.70 | 65.30 | 63.40 | 63.60 | 59.83 | 77,000 |
| May 22, 2024 | 64.20 | 64.20 | 63.50 | 63.80 | 60.02 | 17,000 |
| May 21, 2024 | 64.30 | 64.50 | 63.00 | 63.50 | 59.74 | 57,000 |
| May 20, 2024 | 63.20 | 64.90 | 62.80 | 62.90 | 59.17 | 73,000 |
| May 17, 2024 | 64.00 | 66.00 | 63.20 | 63.20 | 59.46 | 75,000 |
| May 16, 2024 | 65.50 | 65.50 | 64.00 | 64.10 | 60.30 | 26,000 |
| May 15, 2024 | 63.40 | 66.40 | 63.40 | 65.50 | 61.62 | 133,000 |
Related Tickers
8272.TWO Changing Information Technology Inc.
78.90
-0.13%
6791.TWO Taiwan Auto-Design Co.
112.00
-3.86%
3555.TWO BaaS Innovation Co., Ltd.
28.80
+1.77%
6865.TWO WebComm Technology Co., Ltd.
74.90
+7.15%
6741.TWO 91APP, Inc.
85.60
-1.61%
6690.TWO Acer Cyber Security Inc.
184.50
-0.81%
6689.TW eCloudvalley Digital Technology Co., Ltd.
89.90
-1.43%
7547.TWO Intumit, Inc.
63.90
+3.06%
6752.TWO Galaxy Software Services Corporation
172.50
-2.82%
7819.TWO Systex Fintech Corporation
180.50
-1.37%