Taipei Exchange - Delayed Quote TWD
Janfusun Fancyworld Corp. (5701.TWO)
5.46
0.00
(0.00%)
As of 9:53:26 AM GMT+8. Market Open.
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 16, 2025 | 5.45 | 5.79 | 5.33 | 5.46 | 5.46 | 63,744 |
| May 15, 2025 | 5.36 | 5.46 | 5.36 | 5.46 | 5.46 | 92,622 |
| May 14, 2025 | 5.35 | 5.45 | 5.23 | 5.45 | 5.45 | 117,306 |
| May 13, 2025 | 5.44 | 5.55 | 5.35 | 5.35 | 5.35 | 44,525 |
| May 12, 2025 | 5.39 | 5.44 | 5.26 | 5.44 | 5.44 | 14,450 |
| May 9, 2025 | 5.50 | 5.50 | 5.31 | 5.31 | 5.31 | 29,509 |
| May 8, 2025 | 5.25 | 5.50 | 5.25 | 5.46 | 5.46 | 120,131 |
| May 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 11,770 |
| May 6, 2025 | 5.34 | 5.60 | 5.25 | 5.40 | 5.40 | 87,063 |
| May 5, 2025 | 5.39 | 5.41 | 5.10 | 5.41 | 5.41 | 55,176 |
| May 2, 2025 | 5.22 | 5.40 | 5.20 | 5.38 | 5.38 | 32,917 |
| Apr 30, 2025 | 5.30 | 5.31 | 5.23 | 5.24 | 5.24 | 61,846 |
| Apr 29, 2025 | 5.20 | 5.34 | 5.20 | 5.27 | 5.27 | 72,546 |
| Apr 28, 2025 | 5.25 | 5.42 | 5.24 | 5.35 | 5.35 | 22,381 |
| Apr 25, 2025 | 5.47 | 5.47 | 5.20 | 5.43 | 5.43 | 94,735 |
| Apr 24, 2025 | 5.20 | 5.31 | 5.20 | 5.30 | 5.30 | 35,252 |
| Apr 23, 2025 | 5.19 | 5.44 | 5.19 | 5.40 | 5.40 | 63,407 |
| Apr 22, 2025 | 5.40 | 5.40 | 5.21 | 5.21 | 5.21 | 28,871 |
| Apr 21, 2025 | 5.30 | 5.42 | 5.22 | 5.42 | 5.42 | 5,105 |
| Apr 18, 2025 | 5.50 | 5.54 | 5.40 | 5.48 | 5.48 | 15,855 |
| Apr 17, 2025 | 5.25 | 5.53 | 5.25 | 5.48 | 5.48 | 17,439 |
| Apr 16, 2025 | 5.50 | 5.65 | 5.46 | 5.63 | 5.63 | 141,445 |
| Apr 15, 2025 | 5.57 | 5.69 | 5.16 | 5.67 | 5.67 | 195,616 |
| Apr 14, 2025 | 5.61 | 5.61 | 5.25 | 5.60 | 5.60 | 148,416 |
| Apr 11, 2025 | 5.37 | 5.49 | 5.21 | 5.49 | 5.49 | 189,778 |
| Apr 10, 2025 | 5.01 | 5.45 | 5.00 | 5.37 | 5.37 | 222,507 |
| Apr 9, 2025 | 4.84 | 5.14 | 4.83 | 5.00 | 5.00 | 154,996 |
| Apr 8, 2025 | 5.20 | 5.35 | 4.82 | 5.34 | 5.34 | 211,622 |
| Apr 7, 2025 | 5.10 | 5.35 | 4.82 | 5.35 | 5.35 | 184,631 |
| Apr 2, 2025 | 5.29 | 5.35 | 5.12 | 5.35 | 5.35 | 91,188 |
| Apr 1, 2025 | 5.38 | 5.38 | 5.02 | 5.30 | 5.30 | 67,624 |
| Mar 31, 2025 | 5.01 | 5.20 | 4.97 | 5.10 | 5.10 | 68,589 |
| Mar 28, 2025 | 5.14 | 5.17 | 5.02 | 5.02 | 5.02 | 53,524 |
| Mar 27, 2025 | 5.25 | 5.30 | 5.21 | 5.30 | 5.30 | 138,698 |
| Mar 26, 2025 | 5.20 | 5.21 | 5.13 | 5.21 | 5.21 | 109,949 |
| Mar 25, 2025 | 5.10 | 5.16 | 5.04 | 5.16 | 5.16 | 158,105 |
| Mar 24, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 55,112 |
| Mar 21, 2025 | 5.01 | 5.05 | 4.99 | 5.05 | 5.05 | 33,317 |
| Mar 20, 2025 | 5.00 | 5.09 | 4.99 | 5.00 | 5.00 | 103,864 |
| Mar 19, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 87,337 |
| Mar 18, 2025 | 4.98 | 4.99 | 4.95 | 4.95 | 4.95 | 14,536 |
| Mar 17, 2025 | 4.83 | 5.04 | 4.83 | 4.99 | 4.99 | 48,679 |
| Mar 14, 2025 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | 49,577 |
| Mar 13, 2025 | 4.80 | 4.99 | 4.76 | 4.98 | 4.98 | 161,937 |
| Mar 12, 2025 | 4.73 | 4.99 | 4.70 | 4.70 | 4.70 | 308,472 |
| Mar 11, 2025 | 4.51 | 5.00 | 4.33 | 5.00 | 5.00 | 181,988 |
| Mar 10, 2025 | 4.86 | 4.86 | 4.42 | 4.72 | 4.72 | 75,435 |
| Mar 7, 2025 | 4.85 | 4.95 | 4.70 | 4.72 | 4.72 | 117,140 |
| Mar 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,168 |
| Mar 5, 2025 | 4.96 | 5.00 | 4.85 | 5.00 | 5.00 | 38,652 |
| Mar 4, 2025 | 5.10 | 5.10 | 4.91 | 4.97 | 4.97 | 25,405 |
| Mar 3, 2025 | 5.12 | 5.12 | 4.85 | 5.07 | 5.07 | 37,485 |
| Feb 27, 2025 | 5.29 | 5.29 | 4.87 | 5.13 | 5.13 | 104,660 |
| Feb 26, 2025 | 5.10 | 5.10 | 5.02 | 5.03 | 5.03 | 25,217 |
| Feb 25, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 68,435 |
| Feb 24, 2025 | 5.12 | 5.13 | 5.05 | 5.13 | 5.13 | 107,001 |
| Feb 21, 2025 | 5.09 | 5.15 | 5.02 | 5.05 | 5.05 | 103,384 |
| Feb 20, 2025 | 5.04 | 5.13 | 5.00 | 5.01 | 5.01 | 172,373 |
| Feb 19, 2025 | 5.11 | 5.13 | 5.00 | 5.08 | 5.08 | 162,687 |
| Feb 18, 2025 | 5.14 | 5.14 | 5.00 | 5.13 | 5.13 | 151,733 |
| Feb 17, 2025 | 4.95 | 5.09 | 4.95 | 5.09 | 5.09 | 134,742 |
| Feb 14, 2025 | 4.99 | 5.04 | 4.90 | 5.03 | 5.03 | 178,895 |
| Feb 13, 2025 | 4.99 | 5.00 | 4.90 | 4.95 | 4.95 | 63,268 |
| Feb 12, 2025 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | 191,112 |
| Feb 11, 2025 | 4.81 | 4.85 | 4.75 | 4.85 | 4.85 | 37,950 |
| Feb 10, 2025 | 4.80 | 4.89 | 4.80 | 4.81 | 4.81 | 88,087 |
| Feb 7, 2025 | 4.98 | 4.98 | 4.72 | 4.80 | 4.80 | 175,811 |
| Feb 6, 2025 | 4.87 | 4.87 | 4.68 | 4.78 | 4.78 | 35,620 |
| Feb 5, 2025 | 4.76 | 4.85 | 4.70 | 4.70 | 4.70 | 51,528 |
| Feb 4, 2025 | 4.92 | 4.92 | 4.75 | 4.76 | 4.76 | 31,696 |
| Feb 3, 2025 | 4.55 | 4.85 | 4.51 | 4.85 | 4.85 | 87,897 |
| Jan 22, 2025 | 4.53 | 4.79 | 4.32 | 4.70 | 4.70 | 148,000 |
| Jan 21, 2025 | 4.52 | 4.52 | 4.36 | 4.44 | 4.44 | 76,000 |
| Jan 20, 2025 | 4.54 | 4.54 | 4.31 | 4.40 | 4.40 | 87,000 |
| Jan 17, 2025 | 4.24 | 4.45 | 4.24 | 4.36 | 4.36 | 121,000 |
| Jan 16, 2025 | 4.28 | 4.28 | 4.17 | 4.24 | 4.24 | 13,000 |
| Jan 15, 2025 | 4.34 | 4.34 | 4.16 | 4.22 | 4.22 | 34,000 |
| Jan 14, 2025 | 4.36 | 4.37 | 4.17 | 4.23 | 4.23 | 56,000 |
| Jan 13, 2025 | 4.29 | 4.29 | 4.17 | 4.22 | 4.22 | 54,000 |
| Jan 10, 2025 | 4.25 | 4.38 | 4.17 | 4.29 | 4.29 | 149,000 |
| Jan 9, 2025 | 4.45 | 4.56 | 4.17 | 4.43 | 4.43 | 62,000 |
| Jan 8, 2025 | 4.30 | 4.51 | 4.27 | 4.47 | 4.47 | 21,000 |
| Jan 7, 2025 | 4.37 | 4.52 | 4.34 | 4.49 | 4.49 | 80,000 |
| Jan 6, 2025 | 4.65 | 4.69 | 4.42 | 4.55 | 4.55 | 54,000 |
| Jan 3, 2025 | 4.80 | 4.80 | 4.53 | 4.60 | 4.60 | 23,000 |
| Jan 2, 2025 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 7,000 |
| Dec 31, 2024 | 4.50 | 4.54 | 4.46 | 4.46 | 4.46 | 23,000 |
| Dec 30, 2024 | 4.57 | 4.57 | 4.45 | 4.51 | 4.51 | 59,000 |
| Dec 27, 2024 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 29,000 |
| Dec 26, 2024 | 4.51 | 4.60 | 4.41 | 4.60 | 4.60 | 35,000 |
| Dec 25, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 24, 2024 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 55,000 |
| Dec 23, 2024 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 8,000 |
| Dec 20, 2024 | 4.50 | 4.59 | 4.50 | 4.58 | 4.58 | 24,000 |
| Dec 19, 2024 | 4.50 | 4.60 | 4.50 | 4.55 | 4.55 | 26,000 |
| Dec 18, 2024 | 4.50 | 4.66 | 4.50 | 4.50 | 4.50 | 20,000 |
| Dec 17, 2024 | 4.47 | 4.50 | 4.27 | 4.40 | 4.40 | 12,000 |
| Dec 16, 2024 | 4.84 | 4.84 | 4.40 | 4.48 | 4.48 | 112,000 |
| Dec 13, 2024 | 4.26 | 4.60 | 4.26 | 4.57 | 4.57 | 128,000 |
| Dec 12, 2024 | 4.64 | 4.65 | 4.20 | 4.20 | 4.20 | 147,000 |
| Dec 11, 2024 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | 30,000 |
| Dec 10, 2024 | 4.77 | 4.77 | 4.67 | 4.67 | 4.67 | 18,000 |
| Dec 9, 2024 | 4.87 | 4.87 | 4.65 | 4.79 | 4.79 | 93,000 |
| Dec 6, 2024 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | 5,000 |
| Dec 5, 2024 | 4.69 | 4.80 | 4.60 | 4.76 | 4.76 | 57,000 |
| Dec 4, 2024 | 4.67 | 4.75 | 4.67 | 4.75 | 4.75 | 18,000 |
| Dec 3, 2024 | 4.80 | 4.80 | 4.69 | 4.77 | 4.77 | 63,000 |
| Dec 2, 2024 | 4.75 | 4.75 | 4.62 | 4.73 | 4.73 | 28,000 |
| Nov 29, 2024 | 4.35 | 4.63 | 4.34 | 4.62 | 4.62 | 19,000 |
| Nov 28, 2024 | 4.61 | 4.61 | 4.39 | 4.39 | 4.39 | 59,000 |
| Nov 27, 2024 | 4.70 | 4.70 | 4.47 | 4.54 | 4.54 | 73,000 |
| Nov 26, 2024 | 4.63 | 4.72 | 4.63 | 4.71 | 4.71 | 9,000 |
| Nov 25, 2024 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | 57,000 |
| Nov 22, 2024 | 4.71 | 4.71 | 4.62 | 4.69 | 4.69 | 9,000 |
| Nov 21, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2,000 |
| Nov 20, 2024 | 4.60 | 4.75 | 4.60 | 4.73 | 4.73 | 24,777 |
| Nov 19, 2024 | 4.72 | 4.74 | 4.71 | 4.74 | 4.74 | 11,000 |
| Nov 18, 2024 | 4.74 | 4.76 | 4.60 | 4.74 | 4.74 | 68,000 |
| Nov 15, 2024 | 4.75 | 4.76 | 4.74 | 4.74 | 4.74 | 7,000 |
| Nov 14, 2024 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | 61,000 |
| Nov 13, 2024 | 4.73 | 4.86 | 4.70 | 4.70 | 4.70 | 29,000 |
| Nov 12, 2024 | 4.72 | 4.73 | 4.69 | 4.73 | 4.73 | 13,000 |
| Nov 11, 2024 | 4.75 | 4.75 | 4.71 | 4.73 | 4.73 | 84,000 |
| Nov 8, 2024 | 4.71 | 4.75 | 4.67 | 4.71 | 4.71 | 117,000 |
| Nov 7, 2024 | 4.93 | 4.96 | 4.68 | 4.71 | 4.71 | 87,000 |
| Nov 6, 2024 | 4.75 | 4.78 | 4.66 | 4.66 | 4.66 | 75,000 |
| Nov 5, 2024 | 4.50 | 4.79 | 4.50 | 4.79 | 4.79 | 32,000 |
| Nov 4, 2024 | 4.83 | 4.83 | 4.69 | 4.69 | 4.69 | 34,000 |
| Nov 1, 2024 | 4.61 | 4.70 | 4.61 | 4.69 | 4.69 | 55,000 |
| Oct 30, 2024 | 4.80 | 4.80 | 4.36 | 4.77 | 4.77 | 87,000 |
| Oct 29, 2024 | 4.72 | 4.81 | 4.71 | 4.80 | 4.80 | 62,000 |
| Oct 28, 2024 | 4.85 | 4.86 | 4.74 | 4.85 | 4.85 | 9,000 |
| Oct 25, 2024 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | 47,000 |
| Oct 24, 2024 | 4.79 | 4.87 | 4.77 | 4.81 | 4.81 | 69,000 |
| Oct 23, 2024 | 4.72 | 4.83 | 4.71 | 4.83 | 4.83 | 52,000 |
| Oct 22, 2024 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 25,000 |
| Oct 21, 2024 | 4.91 | 4.91 | 4.75 | 4.81 | 4.81 | 19,000 |
| Oct 18, 2024 | 4.87 | 4.87 | 4.78 | 4.79 | 4.79 | 26,000 |
| Oct 17, 2024 | 4.92 | 4.92 | 4.80 | 4.86 | 4.86 | 44,000 |
| Oct 16, 2024 | 4.79 | 4.94 | 4.79 | 4.92 | 4.92 | 23,000 |
| Oct 15, 2024 | 4.83 | 4.87 | 4.68 | 4.80 | 4.80 | 62,000 |
| Oct 14, 2024 | 4.84 | 4.90 | 4.81 | 4.87 | 4.87 | 19,000 |
| Oct 11, 2024 | 4.84 | 4.86 | 4.83 | 4.84 | 4.84 | 18,000 |
| Oct 9, 2024 | 4.87 | 4.89 | 4.83 | 4.89 | 4.89 | 56,000 |
| Oct 8, 2024 | 4.99 | 4.99 | 4.85 | 4.91 | 4.91 | 80,000 |
| Oct 7, 2024 | 4.91 | 4.97 | 4.85 | 4.85 | 4.85 | 106,000 |
| Oct 4, 2024 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 3,000 |
| Oct 1, 2024 | 4.95 | 4.99 | 4.90 | 4.97 | 4.97 | 34,000 |
| Sep 30, 2024 | 4.93 | 4.99 | 4.91 | 4.91 | 4.91 | 26,000 |
| Sep 27, 2024 | 4.87 | 4.92 | 4.81 | 4.91 | 4.91 | 56,000 |
| Sep 26, 2024 | 4.94 | 4.95 | 4.86 | 4.90 | 4.90 | 79,000 |
| Sep 25, 2024 | 4.85 | 4.97 | 4.83 | 4.96 | 4.96 | 170,000 |
| Sep 24, 2024 | 4.84 | 5.01 | 4.84 | 4.99 | 4.99 | 92,000 |
| Sep 23, 2024 | 4.96 | 4.96 | 4.83 | 4.92 | 4.92 | 9,000 |
| Sep 20, 2024 | 4.94 | 4.94 | 4.87 | 4.89 | 4.89 | 28,000 |
| Sep 19, 2024 | 4.82 | 4.94 | 4.82 | 4.93 | 4.93 | 56,000 |
| Sep 18, 2024 | 4.84 | 5.00 | 4.80 | 4.96 | 4.96 | 82,000 |
| Sep 16, 2024 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | 19,000 |
| Sep 13, 2024 | 4.99 | 5.01 | 4.88 | 5.01 | 5.01 | 46,000 |
| Sep 12, 2024 | 5.03 | 5.11 | 4.96 | 4.99 | 4.99 | 64,000 |
| Sep 11, 2024 | 4.88 | 5.04 | 4.88 | 5.03 | 5.03 | 52,000 |
| Sep 10, 2024 | 4.87 | 4.99 | 4.87 | 4.99 | 4.99 | 40,000 |
| Sep 9, 2024 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 49,000 |
| Sep 6, 2024 | 4.86 | 5.00 | 4.85 | 4.98 | 4.98 | 61,000 |
| Sep 5, 2024 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | 62,000 |
| Sep 4, 2024 | 4.90 | 4.96 | 4.86 | 4.96 | 4.96 | 84,000 |
| Sep 3, 2024 | 4.96 | 4.96 | 4.86 | 4.94 | 4.94 | 37,000 |
| Sep 2, 2024 | 4.92 | 4.97 | 4.89 | 4.96 | 4.96 | 38,000 |
| Aug 30, 2024 | 5.02 | 5.08 | 4.91 | 4.92 | 4.92 | 44,000 |
| Aug 29, 2024 | 4.84 | 4.94 | 4.84 | 4.90 | 4.90 | 54,000 |
| Aug 28, 2024 | 4.87 | 4.96 | 4.86 | 4.94 | 4.94 | 50,000 |
| Aug 27, 2024 | 4.88 | 4.98 | 4.82 | 4.93 | 4.93 | 76,000 |
| Aug 26, 2024 | 4.90 | 4.90 | 4.87 | 4.89 | 4.89 | 66,000 |
| Aug 23, 2024 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | 37,000 |
| Aug 22, 2024 | 4.94 | 5.00 | 4.92 | 4.92 | 4.92 | 64,000 |
| Aug 21, 2024 | 4.94 | 5.03 | 4.85 | 4.93 | 4.93 | 99,000 |
| Aug 20, 2024 | 5.08 | 5.08 | 4.80 | 5.00 | 5.00 | 121,000 |
| Aug 19, 2024 | 4.99 | 5.01 | 4.97 | 5.00 | 5.00 | 48,000 |
| Aug 16, 2024 | 5.00 | 5.25 | 4.99 | 5.00 | 5.00 | 47,000 |
| Aug 15, 2024 | 4.97 | 5.10 | 4.96 | 5.04 | 5.04 | 26,000 |
| Aug 14, 2024 | 4.98 | 5.10 | 4.96 | 5.00 | 5.00 | 54,000 |
| Aug 13, 2024 | 5.07 | 5.07 | 4.97 | 4.97 | 4.97 | 37,000 |
| Aug 12, 2024 | 4.95 | 5.04 | 4.95 | 4.98 | 4.98 | 54,000 |
| Aug 9, 2024 | 4.81 | 5.15 | 4.81 | 5.00 | 5.00 | 76,000 |
| Aug 8, 2024 | 4.96 | 5.15 | 4.96 | 4.99 | 4.99 | 76,000 |
| Aug 7, 2024 | 5.19 | 5.25 | 4.97 | 5.04 | 5.04 | 68,000 |
| Aug 6, 2024 | 5.14 | 5.27 | 4.95 | 5.10 | 5.10 | 117,000 |
| Aug 5, 2024 | 5.40 | 5.40 | 4.95 | 4.99 | 4.99 | 223,000 |
| Aug 2, 2024 | 5.57 | 5.57 | 5.40 | 5.46 | 5.46 | 80,000 |
| Aug 1, 2024 | 5.56 | 5.56 | 5.49 | 5.52 | 5.52 | 74,000 |
| Jul 31, 2024 | 5.59 | 5.68 | 5.40 | 5.53 | 5.53 | 48,000 |
| Jul 30, 2024 | 5.63 | 5.69 | 5.48 | 5.51 | 5.51 | 25,000 |
| Jul 29, 2024 | 5.52 | 5.53 | 5.48 | 5.52 | 5.52 | 112,000 |
| Jul 26, 2024 | 5.52 | 5.62 | 5.51 | 5.51 | 5.51 | 49,000 |
| Jul 23, 2024 | 5.61 | 5.61 | 5.56 | 5.58 | 5.58 | 13,000 |
| Jul 22, 2024 | 5.59 | 5.59 | 5.52 | 5.55 | 5.55 | 48,000 |
| Jul 19, 2024 | 5.80 | 5.80 | 5.61 | 5.61 | 5.61 | 70,000 |
| Jul 18, 2024 | 5.78 | 5.78 | 5.67 | 5.68 | 5.68 | 39,000 |
| Jul 17, 2024 | 5.70 | 5.82 | 5.60 | 5.72 | 5.72 | 160,000 |
| Jul 16, 2024 | 5.60 | 5.75 | 5.56 | 5.68 | 5.68 | 123,000 |
| Jul 15, 2024 | 5.74 | 5.75 | 5.57 | 5.60 | 5.60 | 75,000 |
| Jul 12, 2024 | 5.65 | 5.75 | 5.60 | 5.71 | 5.71 | 127,000 |
| Jul 11, 2024 | 5.56 | 5.58 | 5.54 | 5.55 | 5.55 | 118,000 |
| Jul 10, 2024 | 5.51 | 5.70 | 5.50 | 5.55 | 5.55 | 274,000 |
| Jul 9, 2024 | 5.60 | 5.60 | 5.50 | 5.51 | 5.51 | 85,000 |
| Jul 8, 2024 | 5.63 | 5.67 | 5.60 | 5.60 | 5.60 | 122,000 |
| Jul 5, 2024 | 5.70 | 5.75 | 5.62 | 5.70 | 5.70 | 106,000 |
| Jul 4, 2024 | 5.68 | 5.78 | 5.62 | 5.72 | 5.72 | 117,000 |
| Jul 3, 2024 | 5.61 | 5.85 | 5.61 | 5.67 | 5.67 | 161,000 |
| Jul 2, 2024 | 5.75 | 5.89 | 5.60 | 5.86 | 5.86 | 131,000 |
| Jul 1, 2024 | 5.89 | 5.89 | 5.73 | 5.77 | 5.77 | 56,000 |
| Jun 28, 2024 | 5.79 | 5.89 | 5.75 | 5.78 | 5.78 | 65,000 |
| Jun 27, 2024 | 5.80 | 5.91 | 5.75 | 5.78 | 5.78 | 73,000 |
| Jun 26, 2024 | 5.97 | 5.97 | 5.79 | 5.80 | 5.80 | 43,000 |
| Jun 25, 2024 | 5.77 | 5.99 | 5.66 | 5.99 | 5.99 | 73,000 |
| Jun 24, 2024 | 5.95 | 5.95 | 5.79 | 5.81 | 5.81 | 36,000 |
| Jun 21, 2024 | 5.83 | 5.99 | 5.78 | 5.99 | 5.99 | 157,000 |
| Jun 20, 2024 | 5.80 | 5.95 | 5.78 | 5.83 | 5.83 | 43,000 |
| Jun 19, 2024 | 5.84 | 5.88 | 5.78 | 5.80 | 5.80 | 60,000 |
| Jun 18, 2024 | 5.99 | 5.99 | 5.70 | 5.85 | 5.85 | 51,000 |
| Jun 17, 2024 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | 123,000 |
| Jun 14, 2024 | 5.98 | 6.00 | 5.82 | 5.84 | 5.84 | 76,000 |
| Jun 13, 2024 | 6.00 | 6.00 | 5.78 | 5.90 | 5.90 | 18,000 |
| Jun 12, 2024 | 6.05 | 6.05 | 5.82 | 5.86 | 5.86 | 93,000 |
| Jun 11, 2024 | 5.98 | 6.02 | 5.94 | 5.94 | 5.94 | 50,000 |
| Jun 7, 2024 | 5.99 | 6.19 | 5.98 | 6.01 | 6.01 | 63,000 |
| Jun 6, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 27,000 |
| Jun 5, 2024 | 6.15 | 6.15 | 5.99 | 6.00 | 6.00 | 9,000 |
| Jun 4, 2024 | 5.97 | 6.10 | 5.94 | 6.00 | 6.00 | 53,000 |
| Jun 3, 2024 | 5.91 | 6.10 | 5.91 | 5.97 | 5.97 | 59,000 |
| May 31, 2024 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | 24,000 |
| May 30, 2024 | 6.20 | 6.20 | 6.02 | 6.10 | 6.10 | 53,000 |
| May 29, 2024 | 6.10 | 6.18 | 5.91 | 6.18 | 6.18 | 60,000 |
| May 28, 2024 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 86,000 |
| May 27, 2024 | 5.95 | 6.00 | 5.95 | 5.97 | 5.97 | 22,000 |
| May 24, 2024 | 6.01 | 6.01 | 5.93 | 5.93 | 5.93 | 18,000 |
| May 23, 2024 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | 82,000 |
| May 22, 2024 | 6.09 | 6.30 | 6.05 | 6.23 | 6.23 | 29,000 |
| May 21, 2024 | 6.05 | 6.09 | 6.00 | 6.09 | 6.09 | 17,000 |
| May 20, 2024 | 6.23 | 6.23 | 6.01 | 6.05 | 6.05 | 60,000 |
| May 17, 2024 | 6.21 | 6.29 | 6.07 | 6.23 | 6.23 | 82,000 |
| May 16, 2024 | 6.20 | 6.35 | 6.20 | 6.21 | 6.21 | 66,000 |
Related Tickers
8933.TWO Ideal Bike Corporation
6.87
-1.15%
9943.TW Holiday Entertainment Co.,Ltd
77.90
-0.13%
5263.TWO Brogent Technologies Inc.
110.00
-0.45%
2762.TW World Fitness Services Ltd.
80.40
-0.99%
8924.TWO O-TA Precision Industry Co., Ltd.
65.50
0.00%
1593.TWO Chi Hua Fitness Co., Ltd.
32.45
-1.07%
6804.TWO Axman Enterprise Co., Ltd.
25.00
+3.09%
1432.TW TRK Corporation
17.65
-1.40%
8928.TWO Dynamic Precision Industry Corporation
30.85
+0.16%
8467.TW Bonny Worldwide Limited
183.00
+0.27%