Taipei Exchange - Delayed Quote TWD
Longwell Company (6290.TWO)
93.60
+0.50
+(0.54%)
At close: 1:30:35 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 13, 2025 | 95.80 | 96.00 | 92.80 | 93.60 | 93.60 | 9,666,451 |
| May 12, 2025 | 92.00 | 94.80 | 88.90 | 93.10 | 93.10 | 26,341,303 |
| May 9, 2025 | 87.80 | 89.20 | 87.30 | 88.40 | 88.40 | 4,938,302 |
| May 8, 2025 | 84.90 | 88.40 | 84.50 | 87.40 | 87.40 | 6,961,508 |
| May 7, 2025 | 84.90 | 85.00 | 83.60 | 83.70 | 83.70 | 2,075,537 |
| May 6, 2025 | 78.50 | 85.20 | 78.40 | 85.00 | 85.00 | 5,959,857 |
| May 5, 2025 | 81.10 | 81.30 | 76.20 | 80.00 | 80.00 | 4,548,096 |
| May 2, 2025 | 77.50 | 80.70 | 77.50 | 80.50 | 80.50 | 3,650,304 |
| Apr 30, 2025 | 77.20 | 78.30 | 76.20 | 76.50 | 76.50 | 2,480,320 |
| Apr 29, 2025 | 74.90 | 77.30 | 74.80 | 76.90 | 76.90 | 2,417,373 |
| Apr 28, 2025 | 73.50 | 74.70 | 73.10 | 74.60 | 74.60 | 1,751,030 |
| Apr 25, 2025 | 72.10 | 73.20 | 71.90 | 72.80 | 72.80 | 1,772,050 |
| Apr 24, 2025 | 71.40 | 71.40 | 70.50 | 70.70 | 70.70 | 977,000 |
| Apr 23, 2025 | 69.10 | 70.80 | 69.10 | 70.30 | 70.30 | 1,409,600 |
| Apr 22, 2025 | 67.80 | 68.90 | 67.30 | 67.70 | 67.70 | 1,553,322 |
| Apr 21, 2025 | 70.80 | 70.90 | 68.50 | 68.50 | 68.50 | 1,728,124 |
| Apr 18, 2025 | 70.10 | 71.10 | 70.00 | 70.50 | 70.50 | 1,075,340 |
| Apr 17, 2025 | 69.50 | 70.40 | 68.60 | 69.90 | 69.90 | 2,647,100 |
| Apr 16, 2025 | 72.30 | 72.30 | 71.10 | 71.20 | 71.20 | 1,395,220 |
| Apr 15, 2025 | 71.00 | 72.70 | 70.80 | 72.50 | 72.50 | 2,500,102 |
| Apr 14, 2025 | 70.60 | 73.30 | 69.50 | 70.90 | 70.90 | 4,722,119 |
| Apr 11, 2025 | 63.50 | 67.50 | 61.50 | 67.50 | 67.50 | 4,470,491 |
| Apr 10, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 736,000 |
| Apr 9, 2025 | 66.00 | 66.50 | 61.30 | 61.30 | 61.30 | 6,359,847 |
| Apr 8, 2025 | 68.10 | 69.50 | 68.10 | 68.10 | 68.10 | 5,808,739 |
| Apr 7, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 484,010 |
| Apr 2, 2025 | 83.60 | 84.40 | 83.30 | 84.00 | 84.00 | 1,239,004 |
| Apr 1, 2025 | 84.50 | 85.10 | 83.50 | 83.60 | 83.60 | 1,775,058 |
| Mar 31, 2025 | 82.70 | 84.90 | 82.60 | 83.00 | 83.00 | 2,463,156 |
| Mar 28, 2025 | 87.80 | 87.80 | 84.50 | 84.90 | 84.90 | 4,353,017 |
| Mar 27, 2025 | 89.40 | 90.00 | 88.00 | 88.00 | 88.00 | 2,722,914 |
| Mar 26, 2025 | 87.70 | 90.30 | 87.70 | 90.10 | 90.10 | 5,716,959 |
| Mar 25, 2025 | 88.20 | 88.20 | 87.00 | 87.50 | 87.50 | 982,199 |
| Mar 24, 2025 | 88.30 | 88.30 | 86.70 | 87.10 | 87.10 | 1,356,320 |
| Mar 21, 2025 | 88.10 | 88.40 | 87.10 | 87.40 | 87.40 | 1,718,733 |
| Mar 20, 2025 | 89.00 | 90.60 | 88.10 | 88.40 | 88.40 | 5,108,514 |
| Mar 19, 2025 | 87.80 | 88.60 | 87.00 | 88.30 | 88.30 | 2,528,393 |
| Mar 18, 2025 | 88.10 | 90.70 | 87.10 | 87.80 | 87.80 | 10,151,329 |
| Mar 17, 2025 | 87.30 | 88.80 | 87.00 | 87.20 | 87.20 | 5,097,216 |
| Mar 14, 2025 | 85.80 | 86.70 | 85.00 | 86.20 | 86.20 | 1,738,081 |
| Mar 13, 2025 | 87.20 | 87.20 | 85.30 | 85.40 | 85.40 | 1,908,106 |
| Mar 12, 2025 | 87.20 | 87.80 | 86.50 | 86.50 | 86.50 | 3,448,235 |
| Mar 11, 2025 | 84.70 | 86.90 | 81.60 | 86.90 | 86.90 | 6,938,231 |
| Mar 10, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Mar 7, 2025 | 85.10 | 86.60 | 85.10 | 85.10 | 85.10 | 1,754,010 |
| Mar 6, 2025 | 86.10 | 86.40 | 85.10 | 85.10 | 85.10 | 1,117,051 |
| Mar 5, 2025 | 85.80 | 86.00 | 84.70 | 85.90 | 85.90 | 1,564,876 |
| Mar 4, 2025 | 80.80 | 86.70 | 80.30 | 85.40 | 85.40 | 2,297,503 |
| Mar 3, 2025 | 81.10 | 82.60 | 81.00 | 81.70 | 81.70 | 1,799,921 |
| Feb 27, 2025 | 85.10 | 86.20 | 83.20 | 83.20 | 83.20 | 2,554,492 |
| Feb 26, 2025 | 84.00 | 84.70 | 83.50 | 84.50 | 84.50 | 946,227 |
| Feb 25, 2025 | 84.50 | 84.60 | 83.60 | 83.70 | 83.70 | 1,397,068 |
| Feb 24, 2025 | 83.90 | 85.40 | 83.50 | 84.90 | 84.90 | 1,095,008 |
| Feb 21, 2025 | 84.80 | 85.00 | 84.10 | 84.50 | 84.50 | 1,156,017 |
| Feb 20, 2025 | 84.90 | 85.40 | 83.80 | 84.20 | 84.20 | 2,069,504 |
| Feb 19, 2025 | 87.00 | 87.00 | 84.30 | 84.60 | 84.60 | 4,137,545 |
| Feb 18, 2025 | 86.90 | 86.90 | 85.70 | 86.20 | 86.20 | 2,723,185 |
| Feb 17, 2025 | 86.50 | 87.30 | 85.90 | 85.90 | 85.90 | 2,218,074 |
| Feb 14, 2025 | 87.30 | 87.50 | 86.00 | 86.00 | 86.00 | 2,925,321 |
| Feb 13, 2025 | 88.70 | 88.80 | 86.30 | 87.30 | 87.30 | 5,054,461 |
| Feb 12, 2025 | 90.50 | 90.70 | 87.00 | 88.70 | 88.70 | 13,454,118 |
| Feb 11, 2025 | 84.10 | 88.50 | 83.30 | 88.10 | 88.10 | 15,308,831 |
| Feb 10, 2025 | 83.80 | 86.10 | 83.40 | 84.70 | 84.70 | 7,032,999 |
| Feb 7, 2025 | 84.00 | 85.10 | 82.80 | 83.50 | 83.50 | 5,969,226 |
| Feb 6, 2025 | 83.80 | 83.80 | 82.00 | 82.40 | 82.40 | 3,103,271 |
| Feb 5, 2025 | 83.30 | 84.90 | 82.10 | 82.70 | 82.70 | 6,348,619 |
| Feb 4, 2025 | 80.10 | 83.40 | 79.60 | 82.00 | 82.00 | 8,734,885 |
| Feb 3, 2025 | 76.50 | 80.90 | 76.30 | 79.50 | 79.50 | 3,531,021 |
| Jan 22, 2025 | 75.00 | 78.70 | 75.00 | 78.00 | 78.00 | 2,711,000 |
| Jan 21, 2025 | 74.90 | 75.40 | 74.60 | 75.00 | 75.00 | 552,000 |
| Jan 20, 2025 | 73.00 | 74.50 | 72.80 | 74.40 | 74.40 | 825,000 |
| Jan 17, 2025 | 72.20 | 72.60 | 71.90 | 72.20 | 72.20 | 430,000 |
| Jan 16, 2025 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | 558,000 |
| Jan 15, 2025 | 73.10 | 73.10 | 72.00 | 72.00 | 72.00 | 408,000 |
| Jan 14, 2025 | 72.30 | 73.00 | 71.70 | 72.80 | 72.80 | 648,000 |
| Jan 13, 2025 | 74.90 | 75.20 | 71.90 | 72.10 | 72.10 | 1,162,000 |
| Jan 10, 2025 | 74.40 | 75.50 | 73.80 | 74.20 | 74.20 | 609,000 |
| Jan 9, 2025 | 77.10 | 77.20 | 74.10 | 74.40 | 74.40 | 1,426,000 |
| Jan 8, 2025 | 77.00 | 79.40 | 76.70 | 76.70 | 76.70 | 3,248,000 |
| Jan 7, 2025 | 75.20 | 77.40 | 74.80 | 77.30 | 77.30 | 2,417,000 |
| Jan 6, 2025 | 73.60 | 74.80 | 73.60 | 74.70 | 74.70 | 827,000 |
| Jan 3, 2025 | 73.50 | 74.40 | 73.00 | 73.30 | 73.30 | 540,000 |
| Jan 2, 2025 | 74.50 | 74.70 | 73.10 | 73.30 | 73.30 | 510,000 |
| Dec 31, 2024 | 72.90 | 74.30 | 72.50 | 73.70 | 73.70 | 528,000 |
| Dec 30, 2024 | 73.30 | 73.60 | 72.60 | 72.60 | 72.60 | 535,000 |
| Dec 27, 2024 | 74.50 | 75.00 | 73.50 | 73.50 | 73.50 | 782,000 |
| Dec 26, 2024 | 73.80 | 74.40 | 73.80 | 73.90 | 73.90 | 404,000 |
| Dec 25, 2024 | 73.30 | 74.50 | 73.20 | 73.80 | 73.80 | 849,000 |
| Dec 24, 2024 | 72.70 | 74.10 | 72.70 | 72.80 | 72.80 | 767,000 |
| Dec 23, 2024 | 71.30 | 72.50 | 71.30 | 72.30 | 72.30 | 610,000 |
| Dec 20, 2024 | 71.60 | 71.90 | 71.00 | 71.00 | 71.00 | 478,000 |
| Dec 19, 2024 | 71.00 | 71.40 | 70.90 | 71.10 | 71.10 | 466,000 |
| Dec 18, 2024 | 71.60 | 71.90 | 70.50 | 71.60 | 71.60 | 512,000 |
| Dec 17, 2024 | 71.00 | 71.60 | 70.90 | 71.00 | 71.00 | 506,000 |
| Dec 16, 2024 | 72.70 | 72.90 | 70.90 | 70.90 | 70.90 | 729,000 |
| Dec 13, 2024 | 73.30 | 73.50 | 72.00 | 72.20 | 72.20 | 674,000 |
| Dec 12, 2024 | 74.00 | 74.50 | 73.10 | 73.20 | 73.20 | 602,000 |
| Dec 11, 2024 | 73.60 | 75.40 | 73.30 | 73.30 | 73.30 | 1,044,000 |
| Dec 10, 2024 | 73.80 | 74.40 | 73.20 | 73.40 | 73.40 | 299,000 |
| Dec 9, 2024 | 74.30 | 74.70 | 73.60 | 73.60 | 73.60 | 371,000 |
| Dec 6, 2024 | 74.70 | 75.10 | 74.00 | 74.00 | 74.00 | 537,000 |
| Dec 5, 2024 | 75.40 | 75.40 | 74.20 | 74.40 | 74.40 | 1,027,000 |
| Dec 4, 2024 | 72.80 | 74.40 | 72.80 | 74.40 | 74.40 | 777,000 |
| Dec 3, 2024 | 72.30 | 73.00 | 72.30 | 72.50 | 72.50 | 324,000 |
| Dec 2, 2024 | 72.60 | 72.70 | 71.90 | 72.00 | 72.00 | 409,000 |
| Nov 29, 2024 | 71.40 | 72.40 | 71.00 | 72.10 | 72.10 | 477,000 |
| Nov 28, 2024 | 71.70 | 72.50 | 70.80 | 71.00 | 71.00 | 685,000 |
| Nov 27, 2024 | 73.80 | 73.80 | 71.70 | 71.70 | 71.70 | 898,000 |
| Nov 26, 2024 | 73.60 | 73.80 | 73.10 | 73.50 | 73.50 | 406,000 |
| Nov 25, 2024 | 73.40 | 73.90 | 73.20 | 73.60 | 73.60 | 476,000 |
| Nov 22, 2024 | 73.00 | 73.40 | 72.80 | 72.90 | 72.90 | 880,000 |
| Nov 21, 2024 | 71.60 | 72.60 | 71.30 | 72.60 | 72.60 | 571,000 |
| Nov 20, 2024 | 71.80 | 72.40 | 71.30 | 71.30 | 71.30 | 612,218 |
| Nov 19, 2024 | 70.60 | 71.80 | 70.30 | 71.80 | 71.80 | 873,000 |
| Nov 18, 2024 | 71.70 | 71.80 | 70.20 | 70.20 | 70.20 | 1,398,000 |
| Nov 15, 2024 | 71.20 | 72.60 | 71.20 | 71.60 | 71.60 | 831,000 |
| Nov 14, 2024 | 73.40 | 73.40 | 71.20 | 71.20 | 71.20 | 1,877,000 |
| Nov 13, 2024 | 73.60 | 74.00 | 73.00 | 73.00 | 73.00 | 990,000 |
| Nov 12, 2024 | 73.00 | 74.00 | 72.00 | 73.40 | 73.40 | 2,335,000 |
| Nov 11, 2024 | 72.10 | 74.20 | 71.20 | 73.40 | 73.40 | 6,233,000 |
| Nov 8, 2024 | 81.50 | 81.50 | 78.60 | 78.60 | 78.60 | 2,622,000 |
| Nov 7, 2024 | 79.60 | 81.00 | 79.50 | 80.60 | 80.60 | 1,852,000 |
| Nov 6, 2024 | 77.90 | 79.90 | 77.80 | 79.40 | 79.40 | 1,747,000 |
| Nov 5, 2024 | 77.00 | 78.20 | 77.00 | 77.60 | 77.60 | 1,259,000 |
| Nov 4, 2024 | 79.40 | 79.50 | 77.60 | 78.00 | 78.00 | 1,265,000 |
| Nov 1, 2024 | 77.70 | 79.20 | 76.50 | 79.00 | 79.00 | 835,000 |
| Oct 30, 2024 | 79.60 | 79.90 | 78.40 | 78.50 | 78.50 | 1,849,000 |
| Oct 29, 2024 | 80.70 | 81.00 | 79.10 | 79.50 | 79.50 | 2,112,000 |
| Oct 28, 2024 | 82.20 | 83.00 | 80.10 | 80.60 | 80.60 | 1,896,000 |
| Oct 25, 2024 | 80.40 | 82.20 | 79.50 | 81.90 | 81.90 | 1,978,000 |
| Oct 24, 2024 | 82.20 | 82.20 | 80.20 | 80.20 | 80.20 | 1,681,000 |
| Oct 23, 2024 | 81.40 | 82.50 | 81.10 | 82.00 | 82.00 | 976,000 |
| Oct 22, 2024 | 81.10 | 81.70 | 80.60 | 81.40 | 81.40 | 852,000 |
| Oct 21, 2024 | 79.90 | 81.30 | 79.40 | 80.90 | 80.90 | 1,635,000 |
| Oct 18, 2024 | 82.10 | 82.30 | 79.90 | 79.90 | 79.90 | 4,287,000 |
| Oct 17, 2024 | 82.20 | 82.60 | 81.50 | 81.90 | 81.90 | 1,558,000 |
| Oct 16, 2024 | 83.10 | 83.60 | 82.00 | 82.00 | 82.00 | 2,709,000 |
| Oct 15, 2024 | 84.90 | 85.20 | 83.50 | 83.50 | 83.50 | 2,393,000 |
| Oct 14, 2024 | 85.80 | 85.80 | 83.90 | 84.20 | 84.20 | 3,243,000 |
| Oct 11, 2024 | 84.20 | 86.30 | 83.50 | 85.40 | 85.40 | 6,534,000 |
| Oct 9, 2024 | 82.10 | 82.90 | 81.60 | 82.10 | 82.10 | 1,034,000 |
| Oct 8, 2024 | 81.80 | 82.20 | 81.00 | 81.90 | 81.90 | 971,000 |
| Oct 7, 2024 | 81.10 | 82.80 | 81.10 | 81.10 | 81.10 | 1,953,000 |
| Oct 4, 2024 | 83.50 | 83.60 | 81.00 | 81.00 | 81.00 | 2,136,000 |
| Oct 1, 2024 | 82.40 | 84.00 | 81.50 | 83.40 | 83.40 | 2,319,000 |
| Sep 30, 2024 | 82.70 | 83.40 | 82.10 | 82.40 | 82.40 | 1,129,000 |
| Sep 27, 2024 | 83.20 | 83.50 | 82.60 | 82.70 | 82.70 | 1,446,000 |
| Sep 26, 2024 | 83.90 | 84.40 | 82.60 | 82.70 | 82.70 | 1,818,000 |
| Sep 25, 2024 | 83.30 | 84.50 | 83.30 | 83.50 | 83.50 | 1,593,000 |
| Sep 24, 2024 | 83.70 | 83.80 | 82.50 | 82.70 | 82.70 | 2,231,000 |
| Sep 23, 2024 | 83.10 | 84.50 | 82.70 | 83.40 | 83.40 | 2,380,000 |
| Sep 20, 2024 | 85.30 | 85.30 | 83.10 | 83.10 | 83.10 | 3,858,000 |
| Sep 19, 2024 | 85.40 | 86.10 | 84.20 | 84.40 | 84.40 | 3,528,000 |
| Sep 18, 2024 | 87.00 | 87.20 | 85.20 | 85.40 | 85.40 | 1,746,000 |
| Sep 16, 2024 | 88.60 | 88.90 | 86.40 | 86.50 | 86.50 | 3,647,000 |
| Sep 13, 2024 | 89.00 | 89.00 | 87.30 | 88.10 | 88.10 | 1,652,000 |
| Sep 12, 2024 | 88.10 | 88.50 | 87.10 | 88.00 | 88.00 | 2,448,000 |
| Sep 11, 2024 | 86.70 | 88.40 | 86.30 | 86.30 | 86.30 | 2,949,000 |
| Sep 10, 2024 | 87.50 | 88.70 | 85.50 | 86.10 | 86.10 | 3,736,000 |
| Sep 9, 2024 | 83.00 | 86.90 | 83.00 | 86.50 | 86.50 | 2,374,000 |
| Sep 6, 2024 | 84.60 | 85.70 | 84.30 | 85.00 | 85.00 | 1,172,000 |
| Sep 5, 2024 | 85.70 | 87.20 | 84.00 | 84.10 | 84.10 | 2,731,000 |
| Sep 4, 2024 | 84.80 | 87.30 | 83.30 | 84.70 | 84.70 | 3,993,000 |
| Sep 3, 2024 | 86.90 | 89.40 | 86.70 | 88.10 | 88.10 | 4,617,000 |
| Sep 2, 2024 | 87.20 | 88.50 | 86.70 | 86.90 | 86.90 | 3,404,000 |
| Aug 30, 2024 | 85.10 | 88.60 | 84.80 | 87.20 | 87.20 | 6,151,000 |
| Aug 29, 2024 | 83.60 | 84.50 | 83.30 | 84.30 | 84.30 | 1,194,000 |
| Aug 28, 2024 | 85.10 | 85.50 | 84.20 | 84.40 | 84.40 | 1,533,000 |
| Aug 27, 2024 | 83.00 | 86.20 | 82.70 | 85.60 | 85.60 | 2,539,000 |
| Aug 26, 2024 | 84.10 | 84.50 | 83.00 | 83.00 | 83.00 | 1,131,000 |
| Aug 23, 2024 | 82.50 | 83.80 | 82.40 | 83.50 | 83.50 | 1,039,000 |
| Aug 22, 2024 | 84.20 | 84.80 | 83.70 | 83.80 | 83.80 | 984,000 |
| Aug 21, 2024 | 84.60 | 84.70 | 83.40 | 83.80 | 83.80 | 1,287,000 |
| Aug 20, 2024 | 85.10 | 85.30 | 84.40 | 84.60 | 84.60 | 1,793,000 |
| Aug 19, 2024 | 84.00 | 85.70 | 83.50 | 84.70 | 84.70 | 3,966,000 |
| Aug 16, 2024 | 82.30 | 83.20 | 82.30 | 82.70 | 82.70 | 1,950,000 |
| Aug 15, 2024 | 81.70 | 82.10 | 80.70 | 81.00 | 81.00 | 1,127,000 |
| Aug 14, 2024 | 82.50 | 82.60 | 81.00 | 81.70 | 81.70 | 1,839,000 |
| Aug 13, 2024 | 81.90 | 82.30 | 80.40 | 81.90 | 81.90 | 1,946,000 |
| Aug 12, 2024 | 80.50 | 82.60 | 80.20 | 80.40 | 80.40 | 2,447,000 |
| Aug 9, 2024 | 79.00 | 79.50 | 77.90 | 79.40 | 79.40 | 1,580,000 |
| Aug 8, 2024 | 76.30 | 78.50 | 75.80 | 76.60 | 76.60 | 1,388,000 |
| Aug 7, 2024 | 72.90 | 78.00 | 72.50 | 77.80 | 77.80 | 2,291,000 |
| Aug 6, 2024 | 72.50 | 74.00 | 65.20 | 71.80 | 71.80 | 4,826,000 |
| Aug 5, 2024 | 77.30 | 77.30 | 72.30 | 72.30 | 72.30 | 3,442,000 |
| Aug 2, 2024 | 81.10 | 82.60 | 80.30 | 80.30 | 80.30 | 1,749,000 |
| Aug 1, 2024 | 82.90 | 83.60 | 82.60 | 83.10 | 83.10 | 1,348,000 |
| Jul 31, 2024 | 81.80 | 83.10 | 81.10 | 81.50 | 81.50 | 1,017,000 |
| Jul 30, 2024 | 80.00 | 82.50 | 78.80 | 82.30 | 82.30 | 1,654,000 |
| Jul 29, 2024 | 83.40 | 83.60 | 79.60 | 79.60 | 79.60 | 2,475,000 |
| Jul 26, 2024 | 2.973209 Dividend | |||||
| Jul 26, 2024 | 81.70 | 84.00 | 81.50 | 82.30 | 82.30 | 2,448,000 |
| Jul 23, 2024 | 85.00 | 88.00 | 84.90 | 87.30 | 84.33 | 3,599,000 |
| Jul 22, 2024 | 87.10 | 87.40 | 83.70 | 84.30 | 81.43 | 3,672,000 |
| Jul 19, 2024 | 90.50 | 90.80 | 87.30 | 87.50 | 84.52 | 5,395,000 |
| Jul 18, 2024 | 91.30 | 92.10 | 89.00 | 90.60 | 87.51 | 6,421,000 |
| Jul 17, 2024 | 93.90 | 95.10 | 92.70 | 92.80 | 89.64 | 5,069,000 |
| Jul 16, 2024 | 93.70 | 94.20 | 92.40 | 93.30 | 90.12 | 3,997,000 |
| Jul 15, 2024 | 92.90 | 95.80 | 92.60 | 93.40 | 90.22 | 12,671,000 |
| Jul 12, 2024 | 90.20 | 91.90 | 89.60 | 91.90 | 88.77 | 3,127,000 |
| Jul 11, 2024 | 92.80 | 92.80 | 90.60 | 90.60 | 87.51 | 3,301,000 |
| Jul 10, 2024 | 91.30 | 92.70 | 90.80 | 92.30 | 89.16 | 2,820,000 |
| Jul 9, 2024 | 91.00 | 91.70 | 89.10 | 90.70 | 87.61 | 4,774,000 |
| Jul 8, 2024 | 93.00 | 94.40 | 90.80 | 91.00 | 87.90 | 7,727,000 |
| Jul 5, 2024 | 91.90 | 93.30 | 91.20 | 92.10 | 88.96 | 4,588,000 |
| Jul 4, 2024 | 92.50 | 93.70 | 91.50 | 91.60 | 88.48 | 4,574,000 |
| Jul 3, 2024 | 93.60 | 93.60 | 92.00 | 92.20 | 89.06 | 4,186,000 |
| Jul 2, 2024 | 91.50 | 94.20 | 90.60 | 93.10 | 89.93 | 6,688,000 |
| Jul 1, 2024 | 92.30 | 95.00 | 91.80 | 91.90 | 88.77 | 12,678,000 |
| Jun 28, 2024 | 89.20 | 92.20 | 88.90 | 91.70 | 88.58 | 11,246,000 |
| Jun 27, 2024 | 90.00 | 90.40 | 87.50 | 87.70 | 84.71 | 4,251,000 |
| Jun 26, 2024 | 90.20 | 90.80 | 88.90 | 88.90 | 85.87 | 3,038,000 |
| Jun 25, 2024 | 88.10 | 90.60 | 85.20 | 89.90 | 86.84 | 5,794,000 |
| Jun 24, 2024 | 92.00 | 92.30 | 87.50 | 87.60 | 84.62 | 6,905,000 |
| Jun 21, 2024 | 90.60 | 92.60 | 90.10 | 91.40 | 88.29 | 8,035,000 |
| Jun 20, 2024 | 89.30 | 91.00 | 89.30 | 90.30 | 87.22 | 5,338,000 |
| Jun 19, 2024 | 93.20 | 94.60 | 89.00 | 89.10 | 86.07 | 14,514,000 |
| Jun 18, 2024 | 91.30 | 92.60 | 89.50 | 91.20 | 88.09 | 10,114,000 |
| Jun 17, 2024 | 88.90 | 92.90 | 88.50 | 90.40 | 87.32 | 13,149,000 |
| Jun 14, 2024 | 84.00 | 88.00 | 83.60 | 87.90 | 84.91 | 7,227,000 |
| Jun 13, 2024 | 88.80 | 88.80 | 83.60 | 83.70 | 80.85 | 11,428,000 |
| Jun 12, 2024 | 88.60 | 89.50 | 87.50 | 87.60 | 84.62 | 8,796,000 |
| Jun 11, 2024 | 88.60 | 91.40 | 87.60 | 90.00 | 86.93 | 12,245,000 |
| Jun 7, 2024 | 87.10 | 89.00 | 86.40 | 88.50 | 85.49 | 10,550,000 |
| Jun 6, 2024 | 84.00 | 90.80 | 83.50 | 88.40 | 85.39 | 26,605,000 |
| Jun 5, 2024 | 82.30 | 84.20 | 82.00 | 83.20 | 80.37 | 4,242,000 |
| Jun 4, 2024 | 83.00 | 83.90 | 81.30 | 81.90 | 79.11 | 4,552,000 |
| Jun 3, 2024 | 80.90 | 84.40 | 80.20 | 82.70 | 79.88 | 7,915,000 |
| May 31, 2024 | 82.10 | 82.90 | 79.70 | 79.90 | 77.18 | 7,171,000 |
| May 30, 2024 | 84.10 | 86.50 | 81.00 | 81.20 | 78.43 | 22,060,000 |
| May 29, 2024 | 79.80 | 81.00 | 79.10 | 80.40 | 77.66 | 4,903,000 |
| May 28, 2024 | 80.10 | 80.30 | 78.80 | 79.40 | 76.70 | 3,303,000 |
| May 27, 2024 | 80.20 | 80.90 | 79.80 | 79.80 | 77.08 | 2,967,000 |
| May 24, 2024 | 78.00 | 80.20 | 77.50 | 79.50 | 76.79 | 2,944,000 |
| May 23, 2024 | 80.00 | 80.10 | 77.80 | 77.80 | 75.15 | 3,012,000 |
| May 22, 2024 | 79.50 | 80.70 | 79.30 | 79.50 | 76.79 | 5,110,000 |
| May 21, 2024 | 77.90 | 79.20 | 77.10 | 78.80 | 76.12 | 3,948,000 |
| May 20, 2024 | 78.50 | 79.10 | 77.30 | 77.40 | 74.76 | 2,528,000 |
| May 17, 2024 | 78.00 | 78.50 | 77.40 | 78.10 | 75.44 | 2,007,000 |
| May 16, 2024 | 78.40 | 78.80 | 77.00 | 78.20 | 75.54 | 4,245,000 |
| May 15, 2024 | 80.10 | 80.20 | 77.70 | 77.80 | 75.15 | 4,914,000 |
| May 14, 2024 | 79.00 | 79.80 | 78.90 | 79.30 | 76.60 | 1,598,000 |
| May 13, 2024 | 80.90 | 80.90 | 78.10 | 79.00 | 76.31 | 3,361,000 |
Related Tickers
3078.TWO Channel Well Technology Co.,Ltd.
78.50
-0.63%
4931.TWO STL Technology Co., Ltd.
88.20
-1.23%
1597.TW Chieftek Precision Co., Ltd.
89.60
+1.82%
3211.TWO Dynapack International Technology Corporation
196.50
+3.15%
1514.TW Allis Electric Co.,Ltd.
106.00
-0.93%
4576.TW Hiwin Mikrosystem Corporation
135.00
+9.76%
6558.TW SYNergy ScienTech Corp.
51.00
+0.59%
3323.TWO Celxpert Energy Corporation
31.60
0.00%
1503.TW Shihlin Electric & Engineering Corp.
165.00
-0.30%
6412.TW Chicony Power Technology Co., Ltd.
106.00
+1.92%