Taiwan - Delayed Quote TWD
Chicony Power Technology Co., Ltd. (6412.TW)
105.50
+1.50
+(1.44%)
As of 12:09:45 PM 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 13, 2025 | 105.50 | 107.50 | 104.50 | 105.50 | 105.50 | 661,118 |
| May 12, 2025 | 103.00 | 106.00 | 102.50 | 104.00 | 104.00 | 901,120 |
| May 9, 2025 | 99.80 | 104.50 | 99.80 | 103.50 | 103.50 | 2,186,420 |
| May 8, 2025 | 100.00 | 100.00 | 98.50 | 99.30 | 99.30 | 1,282,812 |
| May 7, 2025 | 102.00 | 102.00 | 97.80 | 99.50 | 99.50 | 1,888,105 |
| May 6, 2025 | 104.00 | 107.00 | 102.50 | 106.00 | 106.00 | 745,912 |
| May 5, 2025 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 996,084 |
| May 2, 2025 | 107.50 | 110.50 | 107.00 | 109.00 | 109.00 | 651,019 |
| Apr 30, 2025 | 107.00 | 108.00 | 105.00 | 106.50 | 106.50 | 386,326 |
| Apr 29, 2025 | 107.00 | 107.50 | 106.00 | 107.00 | 107.00 | 286,000 |
| Apr 28, 2025 | 105.00 | 107.00 | 104.50 | 106.00 | 106.00 | 285,385 |
| Apr 25, 2025 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | 422,250 |
| Apr 24, 2025 | 102.00 | 103.00 | 101.00 | 102.50 | 102.50 | 249,151 |
| Apr 23, 2025 | 98.00 | 101.50 | 98.00 | 101.00 | 101.00 | 377,077 |
| Apr 22, 2025 | 98.20 | 98.80 | 96.10 | 96.10 | 96.10 | 364,250 |
| Apr 21, 2025 | 101.50 | 101.50 | 98.50 | 98.50 | 98.50 | 380,024 |
| Apr 18, 2025 | 101.00 | 103.50 | 100.50 | 102.00 | 102.00 | 487,020 |
| Apr 17, 2025 | 100.00 | 101.00 | 99.50 | 100.50 | 100.50 | 916,139 |
| Apr 16, 2025 | 104.00 | 104.50 | 101.00 | 101.00 | 101.00 | 757,028 |
| Apr 15, 2025 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 671,205 |
| Apr 14, 2025 | 101.50 | 106.00 | 100.00 | 104.50 | 104.50 | 1,461,522 |
| Apr 11, 2025 | 92.90 | 99.20 | 89.40 | 98.60 | 98.60 | 1,111,338 |
| Apr 10, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 136,006 |
| Apr 9, 2025 | 85.50 | 89.10 | 83.50 | 85.00 | 85.00 | 2,072,786 |
| Apr 8, 2025 | 91.40 | 94.50 | 91.40 | 91.40 | 91.40 | 1,455,305 |
| Apr 7, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 80,070 |
| Apr 2, 2025 | 113.50 | 113.50 | 111.50 | 112.50 | 112.50 | 542,981 |
| Apr 1, 2025 | 114.00 | 114.00 | 111.50 | 113.00 | 113.00 | 893,200 |
| Mar 31, 2025 | 116.00 | 116.00 | 111.00 | 113.50 | 113.50 | 1,246,480 |
| Mar 28, 2025 | 123.00 | 123.00 | 118.50 | 119.00 | 119.00 | 886,200 |
| Mar 27, 2025 | 122.00 | 123.00 | 121.00 | 122.50 | 122.50 | 556,230 |
| Mar 26, 2025 | 121.50 | 124.00 | 121.50 | 123.50 | 123.50 | 812,155 |
| Mar 25, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 469,000 |
| Mar 24, 2025 | 121.00 | 125.50 | 121.00 | 122.00 | 122.00 | 1,081,100 |
| Mar 21, 2025 | 120.00 | 121.50 | 119.50 | 120.50 | 120.50 | 373,110 |
| Mar 20, 2025 | 120.00 | 120.50 | 119.00 | 119.50 | 119.50 | 357,115 |
| Mar 19, 2025 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 579,005 |
| Mar 18, 2025 | 121.00 | 122.50 | 120.00 | 122.50 | 122.50 | 501,040 |
| Mar 17, 2025 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 412,130 |
| Mar 14, 2025 | 123.00 | 125.50 | 121.00 | 121.00 | 121.00 | 621,680 |
| Mar 13, 2025 | 123.00 | 125.00 | 121.50 | 121.50 | 121.50 | 975,095 |
| Mar 12, 2025 | 120.50 | 123.00 | 120.00 | 121.00 | 121.00 | 625,443 |
| Mar 11, 2025 | 121.50 | 122.00 | 119.00 | 120.00 | 120.00 | 883,265 |
| Mar 10, 2025 | 125.00 | 126.50 | 123.00 | 123.50 | 123.50 | 747,600 |
| Mar 7, 2025 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | 1,047,230 |
| Mar 6, 2025 | 127.50 | 129.00 | 127.00 | 127.50 | 127.50 | 832,100 |
| Mar 5, 2025 | 127.50 | 128.50 | 126.00 | 127.50 | 127.50 | 1,025,170 |
| Mar 4, 2025 | 125.50 | 127.50 | 125.00 | 126.50 | 126.50 | 921,521 |
| Mar 3, 2025 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 551,000 |
| Feb 27, 2025 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 943,771 |
| Feb 26, 2025 | 128.50 | 129.50 | 127.50 | 129.00 | 129.00 | 584,118 |
| Feb 25, 2025 | 130.00 | 131.00 | 129.00 | 129.50 | 129.50 | 843,000 |
| Feb 24, 2025 | 132.00 | 134.50 | 131.00 | 132.00 | 132.00 | 1,878,228 |
| Feb 21, 2025 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 567,105 |
| Feb 20, 2025 | 129.00 | 131.00 | 128.50 | 130.00 | 130.00 | 583,303 |
| Feb 19, 2025 | 128.50 | 130.50 | 128.00 | 129.00 | 129.00 | 663,106 |
| Feb 18, 2025 | 129.00 | 130.00 | 128.50 | 128.50 | 128.50 | 547,260 |
| Feb 17, 2025 | 129.50 | 129.50 | 128.00 | 128.50 | 128.50 | 657,007 |
| Feb 14, 2025 | 127.50 | 129.00 | 127.00 | 127.00 | 127.00 | 430,020 |
| Feb 13, 2025 | 125.50 | 130.00 | 125.00 | 127.50 | 127.50 | 908,015 |
| Feb 12, 2025 | 126.00 | 126.50 | 124.00 | 124.50 | 124.50 | 494,055 |
| Feb 11, 2025 | 128.00 | 128.50 | 125.50 | 125.50 | 125.50 | 1,088,072 |
| Feb 10, 2025 | 128.00 | 128.50 | 126.50 | 127.00 | 127.00 | 635,100 |
| Feb 7, 2025 | 125.00 | 129.00 | 123.00 | 128.00 | 128.00 | 1,235,134 |
| Feb 6, 2025 | 125.50 | 126.50 | 124.00 | 124.00 | 124.00 | 869,024 |
| Feb 5, 2025 | 126.50 | 128.50 | 126.00 | 126.50 | 126.50 | 485,500 |
| Feb 4, 2025 | 124.00 | 126.50 | 123.50 | 125.00 | 125.00 | 808,020 |
| Feb 3, 2025 | 123.50 | 124.50 | 121.00 | 121.00 | 121.00 | 714,110 |
| Jan 22, 2025 | 125.50 | 126.50 | 125.00 | 126.00 | 126.00 | 429,106 |
| Jan 21, 2025 | 124.50 | 126.00 | 124.50 | 124.50 | 124.50 | 177,177 |
| Jan 20, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 200,000 |
| Jan 17, 2025 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 292,000 |
| Jan 16, 2025 | 125.50 | 126.00 | 124.00 | 124.50 | 124.50 | 588,158 |
| Jan 15, 2025 | 125.00 | 128.00 | 123.50 | 123.50 | 123.50 | 600,393 |
| Jan 14, 2025 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 816,399 |
| Jan 13, 2025 | 130.50 | 131.00 | 124.50 | 128.50 | 128.50 | 1,108,120 |
| Jan 10, 2025 | 130.50 | 131.50 | 128.00 | 129.00 | 129.00 | 878,068 |
| Jan 9, 2025 | 127.00 | 131.50 | 127.00 | 129.00 | 129.00 | 2,175,109 |
| Jan 8, 2025 | 123.50 | 127.50 | 123.50 | 127.00 | 127.00 | 987,301 |
| Jan 7, 2025 | 125.00 | 125.00 | 121.50 | 124.50 | 124.50 | 1,239,330 |
| Jan 6, 2025 | 122.50 | 125.50 | 122.50 | 125.50 | 125.50 | 966,224 |
| Jan 3, 2025 | 121.50 | 122.50 | 120.50 | 121.50 | 121.50 | 551,229 |
| Jan 2, 2025 | 119.00 | 121.50 | 119.00 | 121.00 | 121.00 | 501,488 |
| Dec 31, 2024 | 122.00 | 122.00 | 118.00 | 119.50 | 119.50 | 989,163 |
| Dec 30, 2024 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | 463,180 |
| Dec 27, 2024 | 121.50 | 123.00 | 120.00 | 120.00 | 120.00 | 829,838 |
| Dec 26, 2024 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | 376,000 |
| Dec 25, 2024 | 120.00 | 120.50 | 119.00 | 120.00 | 120.00 | 443,012 |
| Dec 24, 2024 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | 739,050 |
| Dec 23, 2024 | 119.50 | 119.50 | 118.00 | 118.50 | 118.50 | 594,054 |
| Dec 20, 2024 | 119.00 | 122.50 | 118.50 | 118.50 | 118.50 | 1,346,194 |
| Dec 19, 2024 | 116.00 | 121.00 | 115.00 | 120.00 | 120.00 | 1,560,112 |
| Dec 18, 2024 | 116.50 | 117.50 | 115.50 | 117.00 | 117.00 | 838,043 |
| Dec 17, 2024 | 120.00 | 120.00 | 115.00 | 115.50 | 115.50 | 2,294,195 |
| Dec 16, 2024 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | 426,225 |
| Dec 13, 2024 | 124.00 | 124.00 | 121.50 | 122.00 | 122.00 | 618,485 |
| Dec 12, 2024 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 941,022 |
| Dec 11, 2024 | 127.00 | 128.50 | 126.50 | 127.00 | 127.00 | 1,020,065 |
| Dec 10, 2024 | 126.50 | 128.00 | 124.50 | 124.50 | 124.50 | 548,215 |
| Dec 9, 2024 | 129.50 | 130.50 | 126.00 | 126.00 | 126.00 | 790,126 |
| Dec 6, 2024 | 127.00 | 134.00 | 127.00 | 129.00 | 129.00 | 2,401,500 |
| Dec 5, 2024 | 125.00 | 126.50 | 124.00 | 124.50 | 124.50 | 488,025 |
| Dec 4, 2024 | 124.50 | 126.00 | 123.00 | 124.50 | 124.50 | 1,009,002 |
| Dec 3, 2024 | 127.50 | 129.00 | 122.00 | 122.50 | 122.50 | 1,035,105 |
| Dec 2, 2024 | 128.00 | 129.00 | 127.00 | 127.50 | 127.50 | 658,355 |
| Nov 29, 2024 | 121.50 | 128.00 | 121.00 | 128.00 | 128.00 | 689,291 |
| Nov 28, 2024 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | 566,205 |
| Nov 27, 2024 | 127.50 | 128.00 | 125.50 | 126.00 | 126.00 | 498,210 |
| Nov 26, 2024 | 125.50 | 128.00 | 124.50 | 127.50 | 127.50 | 1,096,354 |
| Nov 25, 2024 | 122.00 | 127.50 | 122.00 | 126.00 | 126.00 | 1,136,366 |
| Nov 22, 2024 | 119.50 | 122.00 | 119.50 | 120.50 | 120.50 | 419,475 |
| Nov 21, 2024 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | 383,025 |
| Nov 20, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 377,018 |
| Nov 19, 2024 | 118.00 | 119.50 | 117.00 | 118.50 | 118.50 | 601,009 |
| Nov 18, 2024 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | 558,397 |
| Nov 15, 2024 | 119.00 | 119.50 | 117.50 | 118.50 | 118.50 | 335,157 |
| Nov 14, 2024 | 120.00 | 122.00 | 118.50 | 118.50 | 118.50 | 599,216 |
| Nov 13, 2024 | 118.00 | 121.50 | 118.00 | 120.50 | 120.50 | 436,272 |
| Nov 12, 2024 | 121.00 | 121.00 | 118.00 | 118.50 | 118.50 | 1,072,065 |
| Nov 11, 2024 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | 307,070 |
| Nov 8, 2024 | 124.00 | 124.50 | 121.50 | 121.50 | 121.50 | 376,010 |
| Nov 7, 2024 | 121.50 | 123.50 | 119.00 | 123.00 | 123.00 | 768,051 |
| Nov 6, 2024 | 123.50 | 124.50 | 121.50 | 122.00 | 122.00 | 752,201 |
| Nov 5, 2024 | 126.00 | 128.00 | 123.00 | 123.00 | 123.00 | 1,686,302 |
| Nov 4, 2024 | 127.50 | 127.50 | 125.50 | 126.50 | 126.50 | 423,671 |
| Nov 1, 2024 | 124.50 | 127.50 | 123.50 | 127.50 | 127.50 | 733,090 |
| Oct 30, 2024 | 128.00 | 128.00 | 124.50 | 126.00 | 126.00 | 435,050 |
| Oct 29, 2024 | 127.00 | 127.00 | 125.50 | 126.50 | 126.50 | 602,300 |
| Oct 28, 2024 | 128.50 | 129.00 | 127.00 | 127.00 | 127.00 | 426,210 |
| Oct 25, 2024 | 127.50 | 128.50 | 127.00 | 128.00 | 128.00 | 268,056 |
| Oct 24, 2024 | 128.00 | 129.00 | 127.00 | 127.50 | 127.50 | 319,050 |
| Oct 23, 2024 | 128.00 | 129.50 | 128.00 | 128.00 | 128.00 | 325,410 |
| Oct 22, 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 418,049 |
| Oct 21, 2024 | 129.50 | 131.50 | 129.00 | 130.00 | 130.00 | 657,330 |
| Oct 18, 2024 | 129.00 | 130.00 | 127.00 | 128.50 | 128.50 | 407,160 |
| Oct 17, 2024 | 129.00 | 130.00 | 128.00 | 128.50 | 128.50 | 599,999 |
| Oct 16, 2024 | 126.50 | 128.00 | 125.50 | 128.00 | 128.00 | 1,393,555 |
| Oct 15, 2024 | 127.50 | 129.00 | 126.00 | 126.50 | 126.50 | 1,127,726 |
| Oct 14, 2024 | 127.50 | 128.00 | 125.50 | 127.00 | 127.00 | 688,534 |
| Oct 11, 2024 | 127.50 | 128.00 | 126.50 | 127.50 | 127.50 | 620,600 |
| Oct 9, 2024 | 130.50 | 131.00 | 127.00 | 127.00 | 127.00 | 1,022,961 |
| Oct 8, 2024 | 131.50 | 133.00 | 129.00 | 129.00 | 129.00 | 983,145 |
| Oct 7, 2024 | 131.00 | 132.50 | 130.50 | 131.00 | 131.00 | 776,924 |
| Oct 4, 2024 | 135.00 | 135.00 | 130.50 | 131.00 | 131.00 | 846,226 |
| Oct 1, 2024 | 135.50 | 136.50 | 134.00 | 135.50 | 135.50 | 284,340 |
| Sep 30, 2024 | 136.00 | 138.00 | 135.50 | 135.50 | 135.50 | 453,823 |
| Sep 27, 2024 | 139.50 | 140.00 | 135.50 | 136.00 | 136.00 | 1,166,602 |
| Sep 26, 2024 | 144.00 | 144.00 | 138.50 | 139.00 | 139.00 | 1,420,173 |
| Sep 25, 2024 | 144.00 | 148.50 | 141.50 | 144.00 | 144.00 | 2,431,519 |
| Sep 24, 2024 | 142.50 | 144.00 | 141.50 | 144.00 | 144.00 | 1,404,176 |
| Sep 23, 2024 | 140.50 | 143.50 | 140.50 | 142.00 | 142.00 | 853,304 |
| Sep 20, 2024 | 139.00 | 144.00 | 138.50 | 138.50 | 138.50 | 1,968,074 |
| Sep 19, 2024 | 138.00 | 141.50 | 137.00 | 137.00 | 137.00 | 1,436,368 |
| Sep 18, 2024 | 144.00 | 146.00 | 136.50 | 137.50 | 137.50 | 2,958,507 |
| Sep 16, 2024 | 132.00 | 143.50 | 132.00 | 143.50 | 143.50 | 2,816,735 |
| Sep 13, 2024 | 129.00 | 132.50 | 128.00 | 130.50 | 130.50 | 655,690 |
| Sep 12, 2024 | 126.00 | 130.00 | 125.00 | 129.00 | 129.00 | 629,011 |
| Sep 11, 2024 | 123.50 | 125.00 | 122.50 | 123.50 | 123.50 | 469,020 |
| Sep 10, 2024 | 125.50 | 126.00 | 123.00 | 124.00 | 124.00 | 260,028 |
| Sep 9, 2024 | 121.50 | 125.00 | 121.50 | 125.00 | 125.00 | 519,561 |
| Sep 6, 2024 | 125.00 | 126.50 | 124.50 | 126.00 | 126.00 | 175,079 |
| Sep 5, 2024 | 127.00 | 128.50 | 124.00 | 125.00 | 125.00 | 467,541 |
| Sep 4, 2024 | 126.00 | 128.00 | 121.50 | 125.00 | 125.00 | 962,111 |
| Sep 3, 2024 | 128.50 | 130.50 | 128.50 | 129.00 | 129.00 | 887,272 |
| Sep 2, 2024 | 128.00 | 130.00 | 127.50 | 128.50 | 128.50 | 466,125 |
| Aug 30, 2024 | 127.00 | 128.50 | 126.50 | 128.00 | 128.00 | 640,701 |
| Aug 29, 2024 | 126.50 | 128.00 | 125.00 | 127.00 | 127.00 | 313,000 |
| Aug 28, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 330,017 |
| Aug 27, 2024 | 125.00 | 128.50 | 125.00 | 128.00 | 128.00 | 853,101 |
| Aug 26, 2024 | 126.50 | 127.50 | 124.50 | 125.00 | 125.00 | 682,034 |
| Aug 23, 2024 | 126.50 | 126.50 | 123.50 | 126.00 | 126.00 | 543,000 |
| Aug 22, 2024 | 127.50 | 127.50 | 125.50 | 126.00 | 126.00 | 586,029 |
| Aug 21, 2024 | 127.00 | 128.50 | 126.00 | 126.50 | 126.50 | 401,250 |
| Aug 20, 2024 | 129.00 | 129.50 | 127.00 | 127.00 | 127.00 | 492,998 |
| Aug 19, 2024 | 129.00 | 129.50 | 127.50 | 127.50 | 127.50 | 299,065 |
| Aug 16, 2024 | 129.50 | 130.00 | 127.50 | 128.00 | 128.00 | 929,150 |
| Aug 15, 2024 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | 265,002 |
| Aug 14, 2024 | 130.00 | 130.50 | 128.00 | 129.50 | 129.50 | 395,040 |
| Aug 13, 2024 | 129.50 | 130.50 | 127.00 | 128.50 | 128.50 | 596,920 |
| Aug 12, 2024 | 130.00 | 130.50 | 127.00 | 129.00 | 129.00 | 591,510 |
| Aug 9, 2024 | 128.00 | 129.50 | 127.00 | 128.50 | 128.50 | 700,196 |
| Aug 8, 2024 | 127.50 | 131.50 | 125.50 | 126.50 | 126.50 | 1,273,138 |
| Aug 7, 2024 | 126.00 | 128.00 | 121.50 | 126.00 | 126.00 | 1,649,097 |
| Aug 6, 2024 | 123.00 | 132.00 | 116.50 | 129.50 | 129.50 | 2,043,038 |
| Aug 5, 2024 | 130.00 | 130.00 | 120.50 | 122.50 | 122.50 | 936,107 |
| Aug 2, 2024 | 134.50 | 136.00 | 133.50 | 133.50 | 133.50 | 476,774 |
| Aug 1, 2024 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 306,165 |
| Jul 31, 2024 | 134.00 | 135.50 | 133.00 | 133.50 | 133.50 | 600,128 |
| Jul 30, 2024 | 137.00 | 137.00 | 130.50 | 134.50 | 134.50 | 1,031,051 |
| Jul 29, 2024 | 135.50 | 139.00 | 134.50 | 134.50 | 134.50 | 752,263 |
| Jul 26, 2024 | 138.50 | 138.50 | 131.00 | 134.00 | 134.00 | 1,443,112 |
| Jul 23, 2024 | 139.00 | 142.00 | 138.00 | 140.50 | 140.50 | 816,110 |
| Jul 22, 2024 | 140.50 | 140.50 | 135.50 | 137.50 | 137.50 | 1,005,001 |
| Jul 19, 2024 | 143.00 | 143.00 | 138.50 | 138.50 | 138.50 | 1,140,373 |
| Jul 18, 2024 | 140.50 | 143.50 | 139.00 | 142.00 | 142.00 | 1,172,059 |
| Jul 17, 2024 | 139.00 | 141.50 | 139.00 | 140.50 | 140.50 | 776,105 |
| Jul 16, 2024 | 137.50 | 142.00 | 137.50 | 140.00 | 140.00 | 1,167,140 |
| Jul 15, 2024 | 137.00 | 138.50 | 136.00 | 136.50 | 136.50 | 490,045 |
| Jul 12, 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 650,335 |
| Jul 11, 2024 | 139.50 | 141.50 | 138.50 | 139.00 | 139.00 | 594,095 |
| Jul 10, 2024 | 140.50 | 141.00 | 139.00 | 139.00 | 139.00 | 389,546 |
| Jul 9, 2024 | 140.00 | 142.50 | 139.50 | 140.50 | 140.50 | 658,005 |
| Jul 8, 2024 | 143.00 | 143.00 | 138.50 | 140.00 | 140.00 | 770,319 |
| Jul 5, 2024 | 139.50 | 144.00 | 139.00 | 142.50 | 142.50 | 1,285,443 |
| Jul 4, 2024 | 137.50 | 138.50 | 136.50 | 137.50 | 137.50 | 422,012 |
| Jul 3, 2024 | 137.50 | 138.50 | 134.50 | 135.50 | 135.50 | 1,169,350 |
| Jul 2, 2024 | 136.50 | 137.50 | 136.00 | 136.50 | 136.50 | 590,070 |
| Jul 1, 2024 | 138.50 | 139.00 | 136.00 | 136.00 | 136.00 | 400,040 |
| Jun 28, 2024 | 138.50 | 139.50 | 136.50 | 136.50 | 136.50 | 907,032 |
| Jun 27, 2024 | 141.00 | 142.50 | 137.00 | 137.00 | 137.00 | 875,531 |
| Jun 26, 2024 | 143.00 | 144.50 | 140.50 | 141.00 | 141.00 | 989,000 |
| Jun 25, 2024 | 138.50 | 144.00 | 136.00 | 142.50 | 142.50 | 1,572,010 |
| Jun 24, 2024 | 142.50 | 143.00 | 136.50 | 136.50 | 136.50 | 2,769,080 |
| Jun 21, 2024 | 145.00 | 145.50 | 141.00 | 141.00 | 141.00 | 1,585,168 |
| Jun 20, 2024 | 139.50 | 146.00 | 139.50 | 144.50 | 144.50 | 1,681,311 |
| Jun 19, 2024 | 138.00 | 140.00 | 136.00 | 138.50 | 138.50 | 1,511,078 |
| Jun 18, 2024 | 139.00 | 140.00 | 136.00 | 136.50 | 136.50 | 1,149,026 |
| Jun 17, 2024 | 140.00 | 144.00 | 138.00 | 138.00 | 138.00 | 824,101 |
| Jun 14, 2024 | 140.00 | 142.50 | 138.50 | 140.00 | 140.00 | 782,237 |
| Jun 13, 2024 | 140.00 | 143.00 | 138.50 | 140.00 | 140.00 | 976,315 |
| Jun 12, 2024 | 146.50 | 149.00 | 140.00 | 140.00 | 140.00 | 1,194,101 |
| Jun 11, 2024 | 148.50 | 151.00 | 145.50 | 147.00 | 147.00 | 937,050 |
| Jun 7, 2024 | 148.00 | 150.50 | 146.00 | 148.50 | 148.50 | 901,048 |
| Jun 6, 2024 | 144.00 | 149.50 | 144.00 | 147.50 | 147.50 | 957,030 |
| Jun 5, 2024 | 150.50 | 150.50 | 144.00 | 144.00 | 144.00 | 1,523,236 |
| Jun 4, 2024 | 6 Dividend | |||||
| Jun 4, 2024 | 146.50 | 150.00 | 146.50 | 147.50 | 147.50 | 1,625,051 |
| Jun 3, 2024 | 153.00 | 156.50 | 152.00 | 155.50 | 149.50 | 1,008,213 |
| May 31, 2024 | 153.50 | 156.50 | 153.00 | 154.50 | 148.54 | 1,120,002 |
| May 30, 2024 | 155.50 | 155.50 | 152.00 | 153.00 | 147.10 | 645,005 |
| May 29, 2024 | 155.00 | 156.50 | 154.50 | 155.00 | 149.02 | 514,513 |
| May 28, 2024 | 158.00 | 160.00 | 153.50 | 154.00 | 148.06 | 761,000 |
| May 27, 2024 | 157.00 | 160.50 | 157.00 | 157.50 | 151.42 | 591,315 |
| May 24, 2024 | 155.00 | 158.00 | 154.00 | 156.50 | 150.46 | 547,413 |
| May 23, 2024 | 153.00 | 157.00 | 152.50 | 155.00 | 149.02 | 565,061 |
| May 22, 2024 | 153.50 | 155.50 | 152.50 | 153.50 | 147.58 | 794,000 |
| May 21, 2024 | 150.50 | 153.50 | 150.50 | 152.00 | 146.14 | 516,030 |
| May 20, 2024 | 150.00 | 153.00 | 148.50 | 152.00 | 146.14 | 619,021 |
| May 17, 2024 | 153.00 | 153.00 | 150.00 | 150.50 | 144.69 | 532,240 |
| May 16, 2024 | 154.00 | 155.00 | 152.00 | 152.50 | 146.62 | 941,130 |
| May 15, 2024 | 155.50 | 155.50 | 152.00 | 153.50 | 147.58 | 752,025 |
| May 14, 2024 | 153.00 | 158.00 | 151.50 | 155.50 | 149.50 | 774,000 |
| May 13, 2024 | 152.00 | 154.50 | 152.00 | 152.00 | 146.14 | 350,083 |
Related Tickers
3617.TW Cyber Power Systems, Inc.
261.50
-0.76%
3078.TWO Channel Well Technology Co.,Ltd.
78.30
-0.89%
2438.TW Enlight Corporation
34.90
-2.37%
6290.TWO Longwell Company
93.50
+0.43%
8249.TW Creative Sensor Inc.
47.70
+4.03%
3211.TWO Dynapack International Technology Corporation
198.50
+4.20%
4576.TW Hiwin Mikrosystem Corporation
126.50
+2.85%
3015.TW FSP Technology Inc.
54.20
+0.37%
6121.TWO Simplo Technology Co., Ltd.
372.50
+0.40%
4588.TW Arch Meter Corporation
80.40
-0.12%