Tokyo - Delayed Quote JPY
SiriusVision CO., LTD. (6276.T)
283.00
-22.00
(-7.21%)
At close: 3:30:00 PM GMT+9
Currency in JPY 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 23, 2025 | 308.00 | 310.00 | 280.00 | 283.00 | 283.00 | 298,600 |
| May 22, 2025 | 298.00 | 328.00 | 291.00 | 305.00 | 305.00 | 580,200 |
| May 21, 2025 | 298.00 | 330.00 | 290.00 | 298.00 | 298.00 | 340,000 |
| May 20, 2025 | 282.00 | 343.00 | 279.00 | 293.00 | 293.00 | 474,700 |
| May 19, 2025 | 275.00 | 286.00 | 275.00 | 281.00 | 281.00 | 29,500 |
| May 16, 2025 | 276.00 | 278.00 | 274.00 | 275.00 | 275.00 | 9,500 |
| May 15, 2025 | 271.00 | 284.00 | 271.00 | 284.00 | 284.00 | 20,100 |
| May 14, 2025 | 276.00 | 278.00 | 270.00 | 270.00 | 270.00 | 23,700 |
| May 13, 2025 | 275.00 | 291.00 | 272.00 | 273.00 | 273.00 | 353,800 |
| May 12, 2025 | 273.00 | 277.00 | 273.00 | 275.00 | 275.00 | 6,900 |
| May 9, 2025 | 278.00 | 278.00 | 275.00 | 275.00 | 275.00 | 5,900 |
| May 8, 2025 | 275.00 | 278.00 | 272.00 | 278.00 | 278.00 | 2,900 |
| May 7, 2025 | 275.00 | 277.00 | 275.00 | 275.00 | 275.00 | 3,700 |
| May 2, 2025 | 278.00 | 278.00 | 274.00 | 278.00 | 278.00 | 11,500 |
| May 1, 2025 | 282.00 | 282.00 | 275.00 | 278.00 | 278.00 | 7,900 |
| Apr 30, 2025 | 276.00 | 283.00 | 276.00 | 280.00 | 280.00 | 7,500 |
| Apr 28, 2025 | 271.00 | 276.00 | 271.00 | 276.00 | 276.00 | 8,300 |
| Apr 25, 2025 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | 4,200 |
| Apr 24, 2025 | 271.00 | 275.00 | 270.00 | 270.00 | 270.00 | 10,600 |
| Apr 23, 2025 | 269.00 | 272.00 | 269.00 | 269.00 | 269.00 | 9,100 |
| Apr 22, 2025 | 270.00 | 270.00 | 267.00 | 270.00 | 270.00 | 12,000 |
| Apr 21, 2025 | 269.00 | 273.00 | 269.00 | 270.00 | 270.00 | 14,500 |
| Apr 18, 2025 | 271.00 | 282.00 | 268.00 | 270.00 | 270.00 | 106,300 |
| Apr 17, 2025 | 325.00 | 325.00 | 273.00 | 275.00 | 275.00 | 435,200 |
| Apr 16, 2025 | 283.00 | 360.00 | 281.00 | 316.00 | 316.00 | 1,094,000 |
| Apr 15, 2025 | 264.00 | 304.00 | 264.00 | 283.00 | 283.00 | 317,700 |
| Apr 14, 2025 | 257.00 | 270.00 | 257.00 | 264.00 | 264.00 | 7,600 |
| Apr 11, 2025 | 247.00 | 283.00 | 247.00 | 254.00 | 254.00 | 76,100 |
| Apr 10, 2025 | 257.00 | 262.00 | 241.00 | 255.00 | 255.00 | 11,000 |
| Apr 9, 2025 | 246.00 | 250.00 | 243.00 | 248.00 | 248.00 | 3,400 |
| Apr 8, 2025 | 248.00 | 254.00 | 247.00 | 254.00 | 254.00 | 12,800 |
| Apr 7, 2025 | 237.00 | 246.00 | 225.00 | 234.00 | 234.00 | 32,300 |
| Apr 4, 2025 | 278.00 | 283.00 | 252.00 | 261.00 | 261.00 | 38,300 |
| Apr 3, 2025 | 282.00 | 285.00 | 278.00 | 285.00 | 285.00 | 14,200 |
| Apr 2, 2025 | 285.00 | 292.00 | 284.00 | 287.00 | 287.00 | 6,800 |
| Apr 1, 2025 | 295.00 | 295.00 | 282.00 | 290.00 | 290.00 | 10,500 |
| Mar 31, 2025 | 297.00 | 297.00 | 290.00 | 291.00 | 291.00 | 8,100 |
| Mar 28, 2025 | 297.00 | 300.00 | 297.00 | 298.00 | 298.00 | 1,400 |
| Mar 27, 2025 | 298.00 | 300.00 | 295.00 | 297.00 | 297.00 | 7,800 |
| Mar 26, 2025 | 296.00 | 301.00 | 296.00 | 300.00 | 300.00 | 6,400 |
| Mar 25, 2025 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | 3,400 |
| Mar 24, 2025 | 301.00 | 302.00 | 298.00 | 298.00 | 298.00 | 5,300 |
| Mar 21, 2025 | 300.00 | 303.00 | 298.00 | 301.00 | 301.00 | 5,000 |
| Mar 19, 2025 | 299.00 | 300.00 | 296.00 | 299.00 | 299.00 | 4,200 |
| Mar 18, 2025 | 297.00 | 300.00 | 297.00 | 298.00 | 298.00 | 3,000 |
| Mar 17, 2025 | 297.00 | 299.00 | 297.00 | 297.00 | 297.00 | 2,000 |
| Mar 14, 2025 | 298.00 | 298.00 | 297.00 | 297.00 | 297.00 | 2,200 |
| Mar 13, 2025 | 299.00 | 300.00 | 298.00 | 298.00 | 298.00 | 3,500 |
| Mar 12, 2025 | 299.00 | 301.00 | 297.00 | 301.00 | 301.00 | 6,500 |
| Mar 11, 2025 | 291.00 | 303.00 | 289.00 | 299.00 | 299.00 | 12,900 |
| Mar 10, 2025 | 293.00 | 293.00 | 287.00 | 293.00 | 293.00 | 16,000 |
| Mar 7, 2025 | 295.00 | 298.00 | 287.00 | 287.00 | 287.00 | 35,600 |
| Mar 6, 2025 | 298.00 | 300.00 | 293.00 | 293.00 | 293.00 | 21,700 |
| Mar 5, 2025 | 305.00 | 305.00 | 296.00 | 297.00 | 297.00 | 10,400 |
| Mar 4, 2025 | 299.00 | 302.00 | 298.00 | 302.00 | 302.00 | 4,200 |
| Mar 3, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 5,200 |
| Feb 28, 2025 | 305.00 | 305.00 | 297.00 | 297.00 | 297.00 | 13,600 |
| Feb 27, 2025 | 309.00 | 309.00 | 303.00 | 303.00 | 303.00 | 6,400 |
| Feb 26, 2025 | 313.00 | 313.00 | 304.00 | 305.00 | 305.00 | 10,700 |
| Feb 25, 2025 | 309.00 | 313.00 | 309.00 | 310.00 | 310.00 | 3,500 |
| Feb 21, 2025 | 309.00 | 312.00 | 309.00 | 309.00 | 309.00 | 2,300 |
| Feb 20, 2025 | 314.00 | 315.00 | 310.00 | 310.00 | 310.00 | 7,000 |
| Feb 19, 2025 | 316.00 | 318.00 | 309.00 | 310.00 | 310.00 | 7,400 |
| Feb 18, 2025 | 321.00 | 321.00 | 309.00 | 314.00 | 314.00 | 25,800 |
| Feb 17, 2025 | 316.00 | 322.00 | 314.00 | 321.00 | 321.00 | 33,200 |
| Feb 14, 2025 | 337.00 | 346.00 | 334.00 | 346.00 | 346.00 | 7,500 |
| Feb 13, 2025 | 332.00 | 337.00 | 330.00 | 337.00 | 337.00 | 6,600 |
| Feb 12, 2025 | 334.00 | 335.00 | 330.00 | 332.00 | 332.00 | 10,400 |
| Feb 10, 2025 | 325.00 | 338.00 | 325.00 | 334.00 | 334.00 | 8,000 |
| Feb 7, 2025 | 321.00 | 328.00 | 320.00 | 324.00 | 324.00 | 4,000 |
| Feb 6, 2025 | 318.00 | 329.00 | 318.00 | 323.00 | 323.00 | 6,800 |
| Feb 5, 2025 | 324.00 | 324.00 | 319.00 | 319.00 | 319.00 | 6,000 |
| Feb 4, 2025 | 321.00 | 324.00 | 311.00 | 324.00 | 324.00 | 16,200 |
| Feb 3, 2025 | 323.00 | 324.00 | 317.00 | 321.00 | 321.00 | 8,400 |
| Jan 31, 2025 | 335.00 | 335.00 | 321.00 | 323.00 | 323.00 | 16,200 |
| Jan 30, 2025 | 337.00 | 337.00 | 326.00 | 334.00 | 334.00 | 26,800 |
| Jan 29, 2025 | 312.00 | 365.00 | 310.00 | 338.00 | 338.00 | 234,700 |
| Jan 28, 2025 | 309.00 | 309.00 | 307.00 | 307.00 | 307.00 | 3,000 |
| Jan 27, 2025 | 310.00 | 310.00 | 308.00 | 309.00 | 309.00 | 3,400 |
| Jan 24, 2025 | 305.00 | 310.00 | 305.00 | 308.00 | 308.00 | 3,100 |
| Jan 23, 2025 | 307.00 | 307.00 | 305.00 | 305.00 | 305.00 | 2,600 |
| Jan 22, 2025 | 305.00 | 309.00 | 305.00 | 306.00 | 306.00 | 4,400 |
| Jan 21, 2025 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 2,600 |
| Jan 20, 2025 | 305.00 | 310.00 | 305.00 | 309.00 | 309.00 | 1,700 |
| Jan 17, 2025 | 309.00 | 309.00 | 304.00 | 305.00 | 305.00 | 5,800 |
| Jan 16, 2025 | 310.00 | 310.00 | 309.00 | 310.00 | 310.00 | 3,200 |
| Jan 15, 2025 | 308.00 | 309.00 | 306.00 | 309.00 | 309.00 | 4,400 |
| Jan 14, 2025 | 310.00 | 311.00 | 306.00 | 307.00 | 307.00 | 16,100 |
| Jan 10, 2025 | 307.00 | 310.00 | 307.00 | 310.00 | 310.00 | 6,200 |
| Jan 9, 2025 | 308.00 | 311.00 | 306.00 | 306.00 | 306.00 | 3,400 |
| Jan 8, 2025 | 307.00 | 309.00 | 306.00 | 308.00 | 308.00 | 7,600 |
| Jan 7, 2025 | 308.00 | 311.00 | 306.00 | 307.00 | 307.00 | 7,000 |
| Jan 6, 2025 | 320.00 | 320.00 | 306.00 | 306.00 | 306.00 | 11,000 |
| Dec 30, 2024 | 305.00 | 307.00 | 303.00 | 307.00 | 307.00 | 3,600 |
| Dec 27, 2024 | 10 Dividend | |||||
| Dec 27, 2024 | 306.00 | 308.00 | 304.00 | 305.00 | 305.00 | 8,700 |
| Dec 26, 2024 | 310.00 | 310.00 | 305.00 | 308.00 | 298.00 | 25,800 |
| Dec 25, 2024 | 303.00 | 309.00 | 302.00 | 308.00 | 298.00 | 22,200 |
| Dec 24, 2024 | 301.00 | 302.00 | 300.00 | 301.00 | 291.23 | 11,700 |
| Dec 23, 2024 | 301.00 | 303.00 | 301.00 | 301.00 | 291.23 | 10,500 |
| Dec 20, 2024 | 304.00 | 304.00 | 300.00 | 301.00 | 291.23 | 7,000 |
| Dec 19, 2024 | 299.00 | 304.00 | 297.00 | 304.00 | 294.13 | 11,300 |
| Dec 18, 2024 | 302.00 | 302.00 | 300.00 | 302.00 | 292.19 | 12,300 |
| Dec 17, 2024 | 307.00 | 307.00 | 300.00 | 300.00 | 290.26 | 14,700 |
| Dec 16, 2024 | 308.00 | 310.00 | 307.00 | 307.00 | 297.03 | 8,400 |
| Dec 13, 2024 | 309.00 | 310.00 | 308.00 | 310.00 | 299.94 | 2,500 |
| Dec 12, 2024 | 308.00 | 310.00 | 308.00 | 309.00 | 298.97 | 4,400 |
| Dec 11, 2024 | 312.00 | 316.00 | 307.00 | 307.00 | 297.03 | 8,700 |
| Dec 10, 2024 | 311.00 | 312.00 | 309.00 | 312.00 | 301.87 | 6,500 |
| Dec 9, 2024 | 312.00 | 313.00 | 310.00 | 311.00 | 300.90 | 7,700 |
| Dec 6, 2024 | 317.00 | 317.00 | 310.00 | 313.00 | 302.84 | 9,900 |
| Dec 5, 2024 | 316.00 | 317.00 | 314.00 | 316.00 | 305.74 | 5,700 |
| Dec 4, 2024 | 315.00 | 321.00 | 314.00 | 315.00 | 304.77 | 8,900 |
| Dec 3, 2024 | 319.00 | 320.00 | 316.00 | 319.00 | 308.64 | 10,500 |
| Dec 2, 2024 | 319.00 | 319.00 | 316.00 | 316.00 | 305.74 | 9,300 |
| Nov 29, 2024 | 307.00 | 319.00 | 307.00 | 319.00 | 308.64 | 8,800 |
| Nov 28, 2024 | 307.00 | 313.00 | 306.00 | 309.00 | 298.97 | 10,300 |
| Nov 27, 2024 | 318.00 | 318.00 | 308.00 | 310.00 | 299.94 | 6,800 |
| Nov 26, 2024 | 313.00 | 317.00 | 310.00 | 312.00 | 301.87 | 12,000 |
| Nov 25, 2024 | 318.00 | 319.00 | 313.00 | 318.00 | 307.68 | 15,400 |
| Nov 22, 2024 | 319.00 | 326.00 | 315.00 | 315.00 | 304.77 | 23,100 |
| Nov 21, 2024 | 318.00 | 324.00 | 318.00 | 324.00 | 313.48 | 12,300 |
| Nov 20, 2024 | 334.00 | 334.00 | 319.00 | 320.00 | 309.61 | 22,000 |
| Nov 19, 2024 | 327.00 | 330.00 | 324.00 | 330.00 | 319.29 | 14,500 |
| Nov 18, 2024 | 350.00 | 350.00 | 331.00 | 332.00 | 321.22 | 21,400 |
| Nov 15, 2024 | 325.00 | 350.00 | 318.00 | 342.00 | 330.90 | 185,300 |
| Nov 14, 2024 | 398.00 | 398.00 | 394.00 | 396.00 | 383.14 | 3,800 |
| Nov 13, 2024 | 400.00 | 405.00 | 399.00 | 400.00 | 387.01 | 2,400 |
| Nov 12, 2024 | 401.00 | 403.00 | 397.00 | 403.00 | 389.92 | 2,500 |
| Nov 11, 2024 | 402.00 | 402.00 | 385.00 | 401.00 | 387.98 | 1,700 |
| Nov 8, 2024 | 397.00 | 402.00 | 392.00 | 402.00 | 388.95 | 1,000 |
| Nov 7, 2024 | 401.00 | 406.00 | 397.00 | 397.00 | 384.11 | 1,700 |
| Nov 6, 2024 | 397.00 | 399.00 | 384.00 | 399.00 | 386.05 | 8,300 |
| Nov 5, 2024 | 392.00 | 397.00 | 383.00 | 397.00 | 384.11 | 4,400 |
| Nov 1, 2024 | 405.00 | 405.00 | 391.00 | 397.00 | 384.11 | 3,400 |
| Oct 31, 2024 | 405.00 | 415.00 | 400.00 | 405.00 | 391.85 | 9,400 |
| Oct 30, 2024 | 372.00 | 427.00 | 372.00 | 404.00 | 390.88 | 22,700 |
| Oct 29, 2024 | 363.00 | 372.00 | 363.00 | 371.00 | 358.95 | 3,900 |
| Oct 28, 2024 | 361.00 | 372.00 | 360.00 | 362.00 | 350.25 | 4,500 |
| Oct 25, 2024 | 383.00 | 383.00 | 351.00 | 360.00 | 348.31 | 13,000 |
| Oct 24, 2024 | 380.00 | 383.00 | 375.00 | 383.00 | 370.56 | 4,700 |
| Oct 23, 2024 | 387.00 | 390.00 | 385.00 | 385.00 | 372.50 | 1,200 |
| Oct 22, 2024 | 390.00 | 390.00 | 385.00 | 389.00 | 376.37 | 2,900 |
| Oct 21, 2024 | 394.00 | 394.00 | 383.00 | 391.00 | 378.31 | 5,300 |
| Oct 18, 2024 | 391.00 | 391.00 | 388.00 | 390.00 | 377.34 | 2,300 |
| Oct 17, 2024 | 391.00 | 392.00 | 385.00 | 392.00 | 379.27 | 5,400 |
| Oct 16, 2024 | 391.00 | 394.00 | 388.00 | 391.00 | 378.31 | 7,100 |
| Oct 15, 2024 | 391.00 | 399.00 | 390.00 | 395.00 | 382.18 | 3,400 |
| Oct 11, 2024 | 395.00 | 400.00 | 390.00 | 391.00 | 378.31 | 2,600 |
| Oct 10, 2024 | 400.00 | 400.00 | 393.00 | 393.00 | 380.24 | 7,500 |
| Oct 9, 2024 | 404.00 | 404.00 | 399.00 | 402.00 | 388.95 | 8,700 |
| Oct 8, 2024 | 406.00 | 408.00 | 399.00 | 408.00 | 394.75 | 9,100 |
| Oct 7, 2024 | 419.00 | 420.00 | 406.00 | 410.00 | 396.69 | 7,200 |
| Oct 4, 2024 | 424.00 | 427.00 | 415.00 | 415.00 | 401.53 | 7,200 |
| Oct 3, 2024 | 430.00 | 430.00 | 419.00 | 420.00 | 406.36 | 11,200 |
| Oct 2, 2024 | 439.00 | 439.00 | 427.00 | 431.00 | 417.01 | 4,400 |
| Oct 1, 2024 | 424.00 | 434.00 | 424.00 | 431.00 | 417.01 | 5,400 |
| Sep 30, 2024 | 425.00 | 432.00 | 413.00 | 424.00 | 410.23 | 18,500 |
| Sep 27, 2024 | 461.00 | 470.00 | 444.00 | 449.00 | 434.42 | 12,500 |
| Sep 26, 2024 | 473.00 | 475.00 | 446.00 | 461.00 | 446.03 | 38,300 |
| Sep 25, 2024 | 466.00 | 475.00 | 458.00 | 473.00 | 457.64 | 29,400 |
| Sep 24, 2024 | 475.00 | 480.00 | 456.00 | 466.00 | 450.87 | 11,700 |
| Sep 20, 2024 | 468.00 | 485.00 | 467.00 | 467.00 | 451.84 | 23,700 |
| Sep 19, 2024 | 447.00 | 469.00 | 446.00 | 465.00 | 449.90 | 28,700 |
| Sep 18, 2024 | 438.00 | 447.00 | 435.00 | 443.00 | 428.62 | 6,700 |
| Sep 17, 2024 | 449.00 | 449.00 | 423.00 | 434.00 | 419.91 | 12,600 |
| Sep 13, 2024 | 438.00 | 448.00 | 430.00 | 444.00 | 429.58 | 21,400 |
| Sep 12, 2024 | 441.00 | 443.00 | 423.00 | 431.00 | 417.01 | 12,400 |
| Sep 11, 2024 | 431.00 | 438.00 | 415.00 | 435.00 | 420.88 | 12,300 |
| Sep 10, 2024 | 438.00 | 438.00 | 424.00 | 431.00 | 417.01 | 5,500 |
| Sep 9, 2024 | 420.00 | 426.00 | 414.00 | 419.00 | 405.40 | 7,200 |
| Sep 6, 2024 | 436.00 | 451.00 | 425.00 | 429.00 | 415.07 | 11,700 |
| Sep 5, 2024 | 440.00 | 457.00 | 432.00 | 436.00 | 421.84 | 13,400 |
| Sep 4, 2024 | 455.00 | 455.00 | 440.00 | 442.00 | 427.65 | 18,700 |
| Sep 3, 2024 | 474.00 | 480.00 | 445.00 | 463.00 | 447.97 | 32,400 |
| Sep 2, 2024 | 444.00 | 474.00 | 444.00 | 473.00 | 457.64 | 34,800 |
| Aug 30, 2024 | 420.00 | 448.00 | 420.00 | 445.00 | 430.55 | 15,700 |
| Aug 29, 2024 | 406.00 | 420.00 | 406.00 | 420.00 | 406.36 | 10,600 |
| Aug 28, 2024 | 409.00 | 409.00 | 405.00 | 409.00 | 395.72 | 4,000 |
| Aug 27, 2024 | 406.00 | 413.00 | 405.00 | 408.00 | 394.75 | 9,500 |
| Aug 26, 2024 | 400.00 | 418.00 | 397.00 | 413.00 | 399.59 | 15,200 |
| Aug 23, 2024 | 390.00 | 398.00 | 390.00 | 398.00 | 385.08 | 5,700 |
| Aug 22, 2024 | 389.00 | 398.00 | 387.00 | 389.00 | 376.37 | 7,000 |
| Aug 21, 2024 | 397.00 | 397.00 | 386.00 | 386.00 | 373.47 | 13,700 |
| Aug 20, 2024 | 396.00 | 402.00 | 396.00 | 400.00 | 387.01 | 3,100 |
| Aug 19, 2024 | 399.00 | 405.00 | 392.00 | 396.00 | 383.14 | 5,900 |
| Aug 16, 2024 | 392.00 | 401.00 | 392.00 | 393.00 | 380.24 | 9,500 |
| Aug 15, 2024 | 392.00 | 408.00 | 375.00 | 386.00 | 373.47 | 18,200 |
| Aug 14, 2024 | 409.00 | 421.00 | 398.00 | 400.00 | 387.01 | 14,400 |
| Aug 13, 2024 | 393.00 | 409.00 | 390.00 | 409.00 | 395.72 | 10,600 |
| Aug 9, 2024 | 370.00 | 389.00 | 365.00 | 375.00 | 362.82 | 11,500 |
| Aug 8, 2024 | 362.00 | 374.00 | 352.00 | 374.00 | 361.86 | 11,900 |
| Aug 7, 2024 | 321.00 | 359.00 | 321.00 | 355.00 | 343.47 | 27,400 |
| Aug 6, 2024 | 310.00 | 332.00 | 310.00 | 318.00 | 307.68 | 25,200 |
| Aug 5, 2024 | 333.00 | 338.00 | 298.00 | 300.00 | 290.26 | 93,800 |
| Aug 2, 2024 | 390.00 | 398.00 | 374.00 | 377.00 | 364.76 | 32,800 |
| Aug 1, 2024 | 447.00 | 450.00 | 403.00 | 408.00 | 394.75 | 41,800 |
| Jul 31, 2024 | 445.00 | 448.00 | 445.00 | 446.00 | 431.52 | 1,800 |
| Jul 30, 2024 | 455.00 | 455.00 | 444.00 | 449.00 | 434.42 | 6,500 |
| Jul 29, 2024 | 450.00 | 458.00 | 450.00 | 455.00 | 440.23 | 4,200 |
| Jul 26, 2024 | 442.00 | 449.00 | 442.00 | 445.00 | 430.55 | 9,800 |
| Jul 25, 2024 | 449.00 | 460.00 | 446.00 | 447.00 | 432.49 | 37,000 |
| Jul 24, 2024 | 481.00 | 483.00 | 471.00 | 473.00 | 457.64 | 13,300 |
| Jul 23, 2024 | 489.00 | 500.00 | 480.00 | 480.00 | 464.42 | 23,300 |
| Jul 22, 2024 | 492.00 | 492.00 | 489.00 | 489.00 | 473.12 | 3,400 |
| Jul 19, 2024 | 492.00 | 494.00 | 490.00 | 491.00 | 475.06 | 5,200 |
| Jul 18, 2024 | 496.00 | 500.00 | 491.00 | 492.00 | 476.03 | 6,200 |
| Jul 17, 2024 | 499.00 | 507.00 | 495.00 | 496.00 | 479.90 | 16,600 |
| Jul 16, 2024 | 492.00 | 514.00 | 490.00 | 502.00 | 485.70 | 17,300 |
| Jul 12, 2024 | 501.00 | 519.00 | 490.00 | 490.00 | 474.09 | 20,600 |
| Jul 11, 2024 | 493.00 | 518.00 | 487.00 | 506.00 | 489.57 | 29,000 |
| Jul 10, 2024 | 494.00 | 494.00 | 491.00 | 493.00 | 476.99 | 1,500 |
| Jul 9, 2024 | 490.00 | 496.00 | 489.00 | 495.00 | 478.93 | 3,500 |
| Jul 8, 2024 | 499.00 | 499.00 | 489.00 | 490.00 | 474.09 | 19,200 |
| Jul 5, 2024 | 499.00 | 499.00 | 490.00 | 491.00 | 475.06 | 14,200 |
| Jul 4, 2024 | 496.00 | 498.00 | 490.00 | 498.00 | 481.83 | 4,100 |
| Jul 3, 2024 | 492.00 | 495.00 | 488.00 | 494.00 | 477.96 | 10,800 |
| Jul 2, 2024 | 499.00 | 499.00 | 491.00 | 493.00 | 476.99 | 8,400 |
| Jul 1, 2024 | 497.00 | 502.00 | 487.00 | 499.00 | 482.80 | 40,100 |
| Jun 28, 2024 | 506.00 | 516.00 | 497.00 | 497.00 | 480.86 | 24,700 |
| Jun 27, 2024 | 506.00 | 527.00 | 502.00 | 506.00 | 489.57 | 21,900 |
| Jun 26, 2024 | 527.00 | 527.00 | 497.00 | 507.00 | 490.54 | 33,700 |
| Jun 25, 2024 | 521.00 | 534.00 | 517.00 | 527.00 | 509.89 | 11,400 |
| Jun 24, 2024 | 526.00 | 532.00 | 515.00 | 521.00 | 504.08 | 14,500 |
| Jun 21, 2024 | 501.00 | 527.00 | 501.00 | 524.00 | 506.99 | 34,000 |
| Jun 20, 2024 | 500.00 | 503.00 | 492.00 | 503.00 | 486.67 | 20,200 |
| Jun 19, 2024 | 500.00 | 509.00 | 497.00 | 497.00 | 480.86 | 35,100 |
| Jun 18, 2024 | 496.00 | 508.00 | 494.00 | 500.00 | 483.77 | 30,900 |
| Jun 17, 2024 | 500.00 | 503.00 | 492.00 | 496.00 | 479.90 | 28,300 |
| Jun 14, 2024 | 505.00 | 515.00 | 497.00 | 506.00 | 489.57 | 39,200 |
| Jun 13, 2024 | 527.00 | 532.00 | 510.00 | 511.00 | 494.41 | 41,000 |
| Jun 12, 2024 | 526.00 | 533.00 | 517.00 | 532.00 | 514.73 | 27,100 |
| Jun 11, 2024 | 519.00 | 530.00 | 513.00 | 518.00 | 501.18 | 43,200 |
| Jun 10, 2024 | 500.00 | 534.00 | 495.00 | 524.00 | 506.99 | 110,000 |
| Jun 7, 2024 | 477.00 | 492.00 | 477.00 | 485.00 | 469.25 | 22,300 |
| Jun 6, 2024 | 481.00 | 488.00 | 470.00 | 477.00 | 461.51 | 18,300 |
| Jun 5, 2024 | 497.00 | 497.00 | 479.00 | 480.00 | 464.42 | 30,500 |
| Jun 4, 2024 | 475.00 | 505.00 | 475.00 | 499.00 | 482.80 | 40,900 |
| Jun 3, 2024 | 480.00 | 480.00 | 469.00 | 474.00 | 458.61 | 20,200 |
| May 31, 2024 | 475.00 | 475.00 | 463.00 | 472.00 | 456.68 | 23,300 |
| May 30, 2024 | 474.00 | 480.00 | 462.00 | 470.00 | 454.74 | 67,700 |
| May 29, 2024 | 492.00 | 497.00 | 480.00 | 482.00 | 466.35 | 62,400 |
| May 28, 2024 | 472.00 | 509.00 | 466.00 | 499.00 | 482.80 | 151,300 |
| May 27, 2024 | 458.00 | 471.00 | 447.00 | 466.00 | 450.87 | 90,300 |
| May 24, 2024 | 441.00 | 452.00 | 436.00 | 442.00 | 427.65 | 26,300 |
| May 23, 2024 | 460.00 | 460.00 | 444.00 | 446.00 | 431.52 | 69,000 |
Related Tickers
4577.TWO Ofuna Technology Co., Ltd.
20.75
+0.24%
3498.TWO Usun Technology Co., Ltd.
41.50
-2.81%
2233.TW TURVO International Co., Ltd.
169.50
-2.87%
6187.TWO All Ring Tech Co., Ltd.
327.50
+0.31%
4510.TWO Kao Fong Machinery Co., Ltd
49.80
-3.68%
4526.TW Tongtai Machine & Tool Co., Ltd.
27.25
-1.45%
4562.TW Ying Han Technology Co., Ltd.
54.20
-1.99%
3379.TWO Taiwan Benefit Company
70.50
-2.35%
6215.TW Aurotek Corporation
105.00
-2.33%