Taiwan - Delayed Quote TWD
EZconn Corporation (6442.TW)
426.50
+38.50
+(9.92%)
At close: May 9 at 1:30:08 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 9, 2025 | 390.00 | 426.50 | 384.50 | 426.50 | 426.50 | 11,688,697 |
| May 8, 2025 | 359.50 | 388.00 | 358.50 | 388.00 | 388.00 | 8,492,673 |
| May 7, 2025 | 348.00 | 367.50 | 335.00 | 359.50 | 359.50 | 4,718,324 |
| May 6, 2025 | 338.00 | 349.50 | 334.50 | 345.00 | 345.00 | 2,146,485 |
| May 5, 2025 | 377.00 | 377.00 | 334.50 | 338.00 | 338.00 | 3,859,315 |
| May 2, 2025 | 363.50 | 383.00 | 363.00 | 371.50 | 371.50 | 3,124,168 |
| Apr 30, 2025 | 363.00 | 365.50 | 354.50 | 355.00 | 355.00 | 2,202,305 |
| Apr 29, 2025 | 355.00 | 362.00 | 348.00 | 362.00 | 362.00 | 2,388,827 |
| Apr 28, 2025 | 354.00 | 368.00 | 353.00 | 354.50 | 354.50 | 2,894,747 |
| Apr 25, 2025 | 353.00 | 355.50 | 343.50 | 349.00 | 349.00 | 2,924,050 |
| Apr 24, 2025 | 343.50 | 344.50 | 331.50 | 337.50 | 337.50 | 2,036,060 |
| Apr 23, 2025 | 345.00 | 352.00 | 335.50 | 340.50 | 340.50 | 3,679,121 |
| Apr 22, 2025 | 324.00 | 354.00 | 323.00 | 328.50 | 328.50 | 6,275,501 |
| Apr 21, 2025 | 341.00 | 345.50 | 328.50 | 329.00 | 329.00 | 2,974,235 |
| Apr 18, 2025 | 339.00 | 349.00 | 330.00 | 344.00 | 344.00 | 3,445,191 |
| Apr 17, 2025 | 342.00 | 345.00 | 330.50 | 335.00 | 335.00 | 2,386,102 |
| Apr 16, 2025 | 354.50 | 364.50 | 343.00 | 343.00 | 343.00 | 5,083,110 |
| Apr 15, 2025 | 330.00 | 353.00 | 328.00 | 353.00 | 353.00 | 2,507,198 |
| Apr 14, 2025 | 323.00 | 344.00 | 317.00 | 321.00 | 321.00 | 4,618,263 |
| Apr 11, 2025 | 293.00 | 319.50 | 293.00 | 316.00 | 316.00 | 2,316,100 |
| Apr 10, 2025 | 322.00 | 325.50 | 320.00 | 325.50 | 325.50 | 1,682,050 |
| Apr 9, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 161,636 |
| Apr 8, 2025 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 309,601 |
| Apr 7, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 36,107 |
| Apr 2, 2025 | 409.50 | 419.50 | 403.50 | 405.50 | 405.50 | 1,842,205 |
| Apr 1, 2025 | 425.00 | 425.00 | 402.00 | 406.50 | 406.50 | 2,759,201 |
| Mar 31, 2025 | 418.00 | 430.50 | 405.00 | 412.50 | 412.50 | 2,389,309 |
| Mar 28, 2025 | 463.00 | 472.00 | 441.50 | 444.00 | 444.00 | 1,537,335 |
| Mar 27, 2025 | 477.50 | 484.00 | 468.00 | 468.00 | 468.00 | 1,084,283 |
| Mar 26, 2025 | 491.00 | 508.00 | 482.00 | 484.50 | 484.50 | 1,889,513 |
| Mar 25, 2025 | 470.00 | 502.00 | 469.00 | 487.50 | 487.50 | 2,418,369 |
| Mar 24, 2025 | 492.00 | 500.00 | 460.00 | 460.00 | 460.00 | 1,908,496 |
| Mar 21, 2025 | 488.00 | 493.00 | 478.00 | 484.00 | 484.00 | 1,301,220 |
| Mar 20, 2025 | 491.00 | 498.50 | 483.50 | 483.50 | 483.50 | 2,026,054 |
| Mar 19, 2025 | 489.00 | 493.00 | 470.00 | 487.00 | 487.00 | 2,170,294 |
| Mar 18, 2025 | 492.00 | 495.00 | 478.00 | 485.50 | 485.50 | 1,397,400 |
| Mar 17, 2025 | 495.00 | 509.00 | 485.00 | 485.00 | 485.00 | 2,716,171 |
| Mar 14, 2025 | 505.00 | 505.00 | 482.50 | 489.50 | 489.50 | 2,895,916 |
| Mar 13, 2025 | 484.00 | 504.00 | 473.00 | 492.00 | 492.00 | 4,436,185 |
| Mar 12, 2025 | 457.00 | 486.00 | 457.00 | 476.50 | 476.50 | 2,732,707 |
| Mar 11, 2025 | 456.50 | 462.00 | 444.00 | 449.00 | 449.00 | 2,418,349 |
| Mar 10, 2025 | 480.00 | 483.00 | 456.00 | 473.50 | 473.50 | 3,212,224 |
| Mar 7, 2025 | 490.00 | 498.50 | 482.00 | 483.00 | 483.00 | 1,527,502 |
| Mar 6, 2025 | 493.50 | 499.50 | 485.00 | 496.00 | 496.00 | 1,580,175 |
| Mar 5, 2025 | 485.50 | 503.00 | 475.00 | 489.00 | 489.00 | 2,810,164 |
| Mar 4, 2025 | 463.00 | 493.00 | 455.00 | 483.00 | 483.00 | 3,025,955 |
| Mar 3, 2025 | 477.50 | 486.00 | 465.50 | 473.00 | 473.00 | 1,978,698 |
| Feb 27, 2025 | 517.00 | 522.00 | 481.50 | 489.00 | 489.00 | 2,999,268 |
| Feb 26, 2025 | 513.00 | 525.00 | 502.00 | 511.00 | 511.00 | 1,162,266 |
| Feb 25, 2025 | 525.00 | 529.00 | 514.00 | 514.00 | 514.00 | 1,433,956 |
| Feb 24, 2025 | 522.00 | 536.00 | 521.00 | 533.00 | 533.00 | 1,003,599 |
| Feb 21, 2025 | 520.00 | 541.00 | 513.00 | 534.00 | 534.00 | 1,696,680 |
| Feb 20, 2025 | 540.00 | 541.00 | 512.00 | 520.00 | 520.00 | 2,924,675 |
| Feb 19, 2025 | 530.00 | 541.00 | 522.00 | 536.00 | 536.00 | 1,705,580 |
| Feb 18, 2025 | 535.00 | 542.00 | 525.00 | 530.00 | 530.00 | 2,460,601 |
| Feb 17, 2025 | 560.00 | 566.00 | 528.00 | 536.00 | 536.00 | 3,347,376 |
| Feb 14, 2025 | 571.00 | 583.00 | 549.00 | 555.00 | 555.00 | 3,743,475 |
| Feb 13, 2025 | 557.00 | 574.00 | 554.00 | 567.00 | 567.00 | 2,739,529 |
| Feb 12, 2025 | 610.00 | 619.00 | 551.00 | 562.00 | 562.00 | 6,122,978 |
| Feb 11, 2025 | 574.00 | 602.00 | 566.00 | 602.00 | 602.00 | 5,048,588 |
| Feb 10, 2025 | 556.00 | 556.00 | 527.00 | 548.00 | 548.00 | 1,897,567 |
| Feb 7, 2025 | 550.00 | 570.00 | 542.00 | 556.00 | 556.00 | 2,377,183 |
| Feb 6, 2025 | 544.00 | 560.00 | 538.00 | 541.00 | 541.00 | 1,868,166 |
| Feb 5, 2025 | 538.00 | 546.00 | 518.00 | 537.00 | 537.00 | 2,370,028 |
| Feb 4, 2025 | 573.00 | 584.00 | 511.00 | 529.00 | 529.00 | 4,042,766 |
| Feb 3, 2025 | 567.00 | 576.00 | 567.00 | 567.00 | 567.00 | 1,409,436 |
| Jan 22, 2025 | 612.00 | 629.00 | 612.00 | 629.00 | 629.00 | 689,198 |
| Jan 21, 2025 | 577.00 | 609.00 | 577.00 | 609.00 | 609.00 | 629,445 |
| Jan 20, 2025 | 585.00 | 585.00 | 565.00 | 576.00 | 576.00 | 362,510 |
| Jan 17, 2025 | 585.00 | 585.00 | 570.00 | 584.00 | 584.00 | 331,252 |
| Jan 16, 2025 | 585.00 | 611.00 | 580.00 | 598.00 | 598.00 | 404,111 |
| Jan 15, 2025 | 566.00 | 580.00 | 566.00 | 570.00 | 570.00 | 269,270 |
| Jan 14, 2025 | 545.00 | 563.00 | 545.00 | 560.00 | 560.00 | 264,280 |
| Jan 13, 2025 | 590.00 | 590.00 | 546.00 | 546.00 | 546.00 | 958,050 |
| Jan 10, 2025 | 623.00 | 623.00 | 605.00 | 606.00 | 606.00 | 631,607 |
| Jan 9, 2025 | 596.00 | 609.00 | 585.00 | 585.00 | 585.00 | 544,148 |
| Jan 8, 2025 | 593.00 | 622.00 | 580.00 | 616.00 | 616.00 | 5,404,915 |
| Jan 7, 2025 | 576.00 | 602.00 | 567.00 | 589.00 | 589.00 | 4,104,813 |
| Jan 6, 2025 | 582.00 | 590.00 | 552.00 | 572.00 | 572.00 | 4,679,800 |
| Jan 3, 2025 | 608.00 | 622.00 | 565.00 | 570.00 | 570.00 | 4,554,309 |
| Jan 2, 2025 | 654.00 | 666.00 | 599.00 | 599.00 | 599.00 | 6,138,182 |
| Dec 31, 2024 | 644.00 | 650.00 | 631.00 | 650.00 | 650.00 | 233,723 |
| Dec 30, 2024 | 643.00 | 657.00 | 643.00 | 654.00 | 654.00 | 124,675 |
| Dec 27, 2024 | 645.00 | 661.00 | 641.00 | 649.00 | 649.00 | 277,700 |
| Dec 26, 2024 | 630.00 | 635.00 | 622.00 | 635.00 | 635.00 | 148,216 |
| Dec 25, 2024 | 627.00 | 632.00 | 625.00 | 632.00 | 632.00 | 215,717 |
| Dec 24, 2024 | 624.00 | 632.00 | 605.00 | 616.00 | 616.00 | 215,095 |
| Dec 23, 2024 | 586.00 | 630.00 | 586.00 | 618.00 | 618.00 | 544,841 |
| Dec 20, 2024 | 580.00 | 593.00 | 575.00 | 578.00 | 578.00 | 243,099 |
| Dec 19, 2024 | 570.00 | 588.00 | 570.00 | 575.00 | 575.00 | 276,181 |
| Dec 18, 2024 | 554.00 | 592.00 | 540.00 | 585.00 | 585.00 | 442,446 |
| Dec 17, 2024 | 550.00 | 565.00 | 546.00 | 554.00 | 554.00 | 476,917 |
| Dec 16, 2024 | 606.00 | 606.00 | 565.00 | 565.00 | 565.00 | 928,808 |
| Dec 13, 2024 | 598.00 | 638.00 | 598.00 | 627.00 | 627.00 | 7,350,111 |
| Dec 12, 2024 | 600.00 | 615.00 | 593.00 | 604.00 | 604.00 | 8,613,114 |
| Dec 11, 2024 | 546.00 | 602.00 | 538.00 | 602.00 | 602.00 | 10,527,991 |
| Dec 10, 2024 | 550.00 | 578.00 | 541.00 | 548.00 | 548.00 | 10,413,150 |
| Dec 9, 2024 | 510.00 | 556.00 | 505.00 | 556.00 | 556.00 | 7,330,202 |
| Dec 6, 2024 | 524.00 | 530.00 | 505.00 | 506.00 | 506.00 | 3,690,533 |
| Dec 5, 2024 | 517.00 | 538.00 | 503.00 | 528.00 | 528.00 | 6,103,957 |
| Dec 4, 2024 | 496.50 | 515.00 | 495.00 | 508.00 | 508.00 | 3,642,693 |
| Dec 3, 2024 | 505.00 | 518.00 | 492.00 | 492.00 | 492.00 | 4,181,467 |
| Dec 2, 2024 | 506.00 | 513.00 | 495.00 | 496.50 | 496.50 | 2,700,044 |
| Nov 29, 2024 | 489.00 | 508.00 | 481.00 | 505.00 | 505.00 | 2,925,812 |
| Nov 28, 2024 | 507.00 | 510.00 | 483.00 | 489.00 | 489.00 | 3,442,404 |
| Nov 27, 2024 | 516.00 | 528.00 | 491.00 | 499.50 | 499.50 | 5,884,755 |
| Nov 26, 2024 | 530.00 | 532.00 | 503.00 | 508.00 | 508.00 | 3,610,637 |
| Nov 25, 2024 | 508.00 | 542.00 | 508.00 | 533.00 | 533.00 | 4,893,817 |
| Nov 22, 2024 | 518.00 | 520.00 | 500.00 | 504.00 | 504.00 | 2,343,551 |
| Nov 21, 2024 | 486.50 | 513.00 | 482.50 | 509.00 | 509.00 | 3,839,556 |
| Nov 20, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 6,786,280 |
| Nov 19, 2024 | 479.00 | 521.00 | 479.00 | 521.00 | 521.00 | 759,724 |
| Nov 18, 2024 | 502.00 | 513.00 | 475.00 | 475.00 | 475.00 | 732,789 |
| Nov 15, 2024 | 521.00 | 523.00 | 502.00 | 508.00 | 508.00 | 388,710 |
| Nov 14, 2024 | 515.00 | 528.00 | 515.00 | 515.00 | 515.00 | 563,458 |
| Nov 13, 2024 | 531.00 | 531.00 | 508.00 | 510.00 | 510.00 | 694,196 |
| Nov 12, 2024 | 528.00 | 534.00 | 523.00 | 533.00 | 533.00 | 558,598 |
| Nov 11, 2024 | 529.00 | 535.00 | 523.00 | 534.00 | 534.00 | 960,247 |
| Nov 8, 2024 | 530.00 | 530.00 | 507.00 | 523.00 | 523.00 | 866,371 |
| Nov 7, 2024 | 517.00 | 528.00 | 511.00 | 523.00 | 523.00 | 938,608 |
| Nov 6, 2024 | 526.00 | 526.00 | 506.00 | 510.00 | 510.00 | 977,912 |
| Nov 5, 2024 | 520.00 | 535.00 | 516.00 | 525.00 | 525.00 | 9,211,122 |
| Nov 4, 2024 | 491.50 | 525.00 | 482.00 | 520.00 | 520.00 | 11,092,594 |
| Nov 1, 2024 | 456.50 | 496.00 | 456.50 | 491.50 | 491.50 | 8,939,624 |
| Oct 30, 2024 | 483.00 | 487.50 | 466.00 | 469.50 | 469.50 | 8,221,772 |
| Oct 29, 2024 | 454.50 | 485.00 | 441.00 | 479.00 | 479.00 | 8,811,723 |
| Oct 28, 2024 | 485.00 | 493.00 | 453.50 | 454.00 | 454.00 | 7,822,038 |
| Oct 25, 2024 | 517.00 | 517.00 | 485.00 | 485.00 | 485.00 | 7,499,067 |
| Oct 24, 2024 | 515.00 | 535.00 | 500.00 | 504.00 | 504.00 | 10,150,601 |
| Oct 23, 2024 | 491.50 | 528.00 | 482.00 | 522.00 | 522.00 | 11,492,178 |
| Oct 22, 2024 | 469.00 | 496.00 | 460.00 | 493.50 | 493.50 | 10,459,545 |
| Oct 21, 2024 | 446.00 | 477.00 | 445.00 | 461.00 | 461.00 | 6,931,724 |
| Oct 18, 2024 | 435.00 | 449.50 | 428.50 | 440.50 | 440.50 | 5,112,214 |
| Oct 17, 2024 | 462.00 | 462.00 | 427.00 | 432.00 | 432.00 | 7,797,780 |
| Oct 16, 2024 | 450.00 | 464.50 | 439.00 | 459.50 | 459.50 | 6,974,484 |
| Oct 15, 2024 | 472.50 | 484.50 | 447.00 | 457.00 | 457.00 | 15,081,668 |
| Oct 14, 2024 | 427.00 | 464.50 | 422.00 | 464.50 | 464.50 | 11,246,853 |
| Oct 11, 2024 | 422.00 | 451.00 | 421.50 | 422.50 | 422.50 | 9,292,094 |
| Oct 9, 2024 | 396.00 | 422.00 | 389.50 | 412.50 | 412.50 | 10,199,133 |
| Oct 8, 2024 | 397.00 | 404.50 | 384.00 | 392.50 | 392.50 | 6,255,218 |
| Oct 7, 2024 | 363.50 | 397.00 | 357.00 | 397.00 | 397.00 | 5,019,281 |
| Oct 4, 2024 | 369.00 | 372.50 | 356.00 | 361.00 | 361.00 | 2,581,418 |
| Oct 1, 2024 | 372.00 | 379.50 | 367.00 | 369.00 | 369.00 | 2,727,586 |
| Sep 30, 2024 | 370.00 | 379.50 | 365.00 | 374.00 | 374.00 | 2,263,120 |
| Sep 27, 2024 | 392.00 | 397.50 | 368.00 | 375.00 | 375.00 | 6,484,777 |
| Sep 26, 2024 | 370.50 | 386.50 | 360.50 | 381.50 | 381.50 | 4,148,985 |
| Sep 25, 2024 | 373.00 | 379.00 | 367.50 | 367.50 | 367.50 | 3,046,626 |
| Sep 24, 2024 | 373.00 | 388.00 | 361.50 | 367.00 | 367.00 | 5,463,305 |
| Sep 23, 2024 | 372.00 | 376.50 | 365.00 | 371.50 | 371.50 | 2,472,970 |
| Sep 20, 2024 | 375.50 | 378.00 | 361.00 | 367.50 | 367.50 | 6,156,074 |
| Sep 19, 2024 | 364.00 | 369.00 | 348.50 | 369.00 | 369.00 | 5,027,373 |
| Sep 18, 2024 | 348.00 | 380.00 | 348.00 | 360.50 | 360.50 | 8,176,741 |
| Sep 16, 2024 | 340.00 | 350.00 | 335.00 | 348.00 | 348.00 | 3,392,381 |
| Sep 13, 2024 | 359.00 | 361.00 | 335.50 | 337.00 | 337.00 | 3,970,527 |
| Sep 12, 2024 | 345.00 | 359.50 | 340.50 | 354.00 | 354.00 | 4,032,710 |
| Sep 11, 2024 | 340.00 | 346.50 | 326.50 | 334.50 | 334.50 | 5,429,774 |
| Sep 10, 2024 | 369.00 | 372.00 | 333.00 | 343.00 | 343.00 | 6,194,497 |
| Sep 9, 2024 | 361.00 | 374.00 | 360.00 | 361.50 | 361.50 | 2,948,661 |
| Sep 6, 2024 | 371.00 | 383.00 | 368.00 | 372.00 | 372.00 | 3,152,428 |
| Sep 5, 2024 | 375.00 | 384.50 | 366.00 | 367.50 | 367.50 | 4,397,509 |
| Sep 4, 2024 | 359.00 | 385.00 | 352.00 | 368.00 | 368.00 | 4,688,740 |
| Sep 3, 2024 | 407.50 | 407.50 | 386.00 | 390.50 | 390.50 | 4,183,163 |
| Sep 2, 2024 | 414.00 | 428.00 | 393.00 | 399.00 | 399.00 | 6,818,246 |
| Aug 30, 2024 | 455.50 | 460.00 | 407.50 | 408.00 | 408.00 | 8,454,113 |
| Aug 29, 2024 | 446.00 | 465.00 | 440.50 | 449.50 | 449.50 | 5,932,227 |
| Aug 28, 2024 | 457.00 | 475.00 | 447.00 | 451.00 | 451.00 | 8,418,999 |
| Aug 27, 2024 | 445.50 | 468.50 | 441.00 | 454.50 | 454.50 | 6,614,882 |
| Aug 26, 2024 | 461.50 | 474.00 | 435.50 | 442.00 | 442.00 | 7,695,081 |
| Aug 23, 2024 | 412.00 | 459.00 | 412.00 | 450.50 | 450.50 | 8,989,996 |
| Aug 22, 2024 | 445.00 | 452.00 | 417.00 | 419.00 | 419.00 | 5,495,809 |
| Aug 21, 2024 | 448.00 | 448.00 | 422.50 | 437.50 | 437.50 | 7,458,886 |
| Aug 20, 2024 | 410.00 | 445.50 | 408.00 | 445.50 | 445.50 | 5,096,082 |
| Aug 19, 2024 | 400.00 | 417.00 | 395.00 | 405.00 | 405.00 | 3,972,211 |
| Aug 16, 2024 | 415.00 | 424.00 | 387.50 | 400.00 | 400.00 | 6,613,313 |
| Aug 15, 2024 | 384.50 | 409.00 | 372.00 | 402.00 | 402.00 | 5,964,309 |
| Aug 14, 2024 | 378.00 | 402.00 | 374.00 | 387.00 | 387.00 | 5,255,932 |
| Aug 13, 2024 | 380.50 | 389.00 | 356.00 | 367.00 | 367.00 | 6,876,638 |
| Aug 12, 2024 | 343.00 | 376.50 | 340.50 | 376.50 | 376.50 | 6,315,510 |
| Aug 9, 2024 | 392.50 | 411.00 | 342.50 | 342.50 | 342.50 | 6,629,124 |
| Aug 8, 2024 | 374.00 | 394.50 | 349.50 | 380.50 | 380.50 | 4,418,423 |
| Aug 7, 2024 | 364.50 | 417.00 | 364.50 | 384.00 | 384.00 | 4,647,858 |
| Aug 6, 2024 | 446.00 | 461.00 | 389.00 | 396.00 | 396.00 | 3,790,148 |
| Aug 5, 2024 | 436.00 | 451.00 | 432.00 | 432.00 | 432.00 | 961,476 |
| Aug 2, 2024 | 470.00 | 517.00 | 470.00 | 480.00 | 480.00 | 296,236 |
| Aug 1, 2024 | 467.50 | 485.00 | 467.50 | 485.00 | 485.00 | 211,207 |
| Jul 31, 2024 | 446.50 | 475.00 | 446.50 | 457.50 | 457.50 | 212,168 |
| Jul 30, 2024 | 397.00 | 452.00 | 397.00 | 452.00 | 452.00 | 366,341 |
| Jul 29, 2024 | 430.00 | 446.50 | 411.00 | 411.00 | 411.00 | 469,148 |
| Jul 26, 2024 | 2.1 Dividend | |||||
| Jul 26, 2024 | 388.50 | 430.00 | 388.50 | 430.00 | 430.00 | 787,453 |
| Jul 23, 2024 | 481.00 | 481.50 | 433.50 | 433.50 | 431.40 | 440,995 |
| Jul 22, 2024 | 500.00 | 500.00 | 481.50 | 481.50 | 479.17 | 159,018 |
| Jul 19, 2024 | 541.00 | 541.00 | 520.00 | 535.00 | 532.41 | 712,768 |
| Jul 18, 2024 | 511.00 | 543.00 | 500.00 | 543.00 | 540.37 | 826,343 |
| Jul 17, 2024 | 533.00 | 558.00 | 515.00 | 527.00 | 524.45 | 9,739,257 |
| Jul 16, 2024 | 478.00 | 514.00 | 470.50 | 514.00 | 511.51 | 4,193,503 |
| Jul 15, 2024 | 488.50 | 492.00 | 465.00 | 468.00 | 465.73 | 3,322,345 |
| Jul 12, 2024 | 468.50 | 495.00 | 452.00 | 474.50 | 472.20 | 8,151,332 |
| Jul 11, 2024 | 470.00 | 475.00 | 456.00 | 475.00 | 472.70 | 2,537,725 |
| Jul 10, 2024 | 431.50 | 432.00 | 416.50 | 432.00 | 429.91 | 2,395,781 |
| Jul 9, 2024 | 395.00 | 408.50 | 369.00 | 393.00 | 391.10 | 6,415,148 |
| Jul 8, 2024 | 395.50 | 409.50 | 395.00 | 395.00 | 393.09 | 5,047,086 |
| Jul 5, 2024 | 423.00 | 438.50 | 410.00 | 438.50 | 436.38 | 5,865,127 |
| Jul 4, 2024 | 366.50 | 399.00 | 366.00 | 399.00 | 397.07 | 4,320,505 |
| Jul 3, 2024 | 355.50 | 384.50 | 345.50 | 363.00 | 361.24 | 5,694,994 |
| Jul 2, 2024 | 352.50 | 365.00 | 340.50 | 350.00 | 348.30 | 4,302,738 |
| Jul 1, 2024 | 340.00 | 370.00 | 316.00 | 365.00 | 363.23 | 6,858,191 |
| Jun 28, 2024 | 333.50 | 353.00 | 320.00 | 336.50 | 334.87 | 4,954,870 |
| Jun 27, 2024 | 321.00 | 346.50 | 321.00 | 340.00 | 338.35 | 402,730 |
| Jun 26, 2024 | 327.50 | 330.00 | 315.50 | 330.00 | 328.40 | 229,719 |
| Jun 25, 2024 | 311.50 | 323.00 | 301.00 | 321.00 | 319.44 | 363,442 |
| Jun 24, 2024 | 319.50 | 319.50 | 310.50 | 319.00 | 317.45 | 402,397 |
| Jun 21, 2024 | 298.00 | 316.50 | 298.00 | 315.50 | 313.97 | 854,595 |
| Jun 20, 2024 | 275.00 | 294.50 | 275.00 | 294.50 | 293.07 | 465,516 |
| Jun 19, 2024 | 304.50 | 304.50 | 268.00 | 268.00 | 266.70 | 1,144,462 |
| Jun 18, 2024 | 307.50 | 307.50 | 295.00 | 297.50 | 296.06 | 513,436 |
| Jun 17, 2024 | 296.50 | 309.00 | 293.50 | 309.00 | 307.50 | 724,047 |
| Jun 14, 2024 | 263.00 | 282.50 | 263.00 | 282.50 | 281.13 | 894,823 |
| Jun 13, 2024 | 260.00 | 262.00 | 251.50 | 257.50 | 256.25 | 902,830 |
| Jun 12, 2024 | 246.50 | 262.00 | 246.50 | 256.00 | 254.76 | 1,008,806 |
| Jun 11, 2024 | 262.00 | 265.00 | 251.00 | 255.00 | 253.76 | 9,035,482 |
| Jun 7, 2024 | 230.00 | 253.00 | 223.00 | 246.50 | 245.31 | 17,182,132 |
| Jun 6, 2024 | 230.00 | 230.00 | 203.50 | 230.00 | 228.89 | 12,646,641 |
| Jun 5, 2024 | 205.00 | 209.50 | 203.00 | 209.50 | 208.49 | 1,387,581 |
| Jun 4, 2024 | 192.00 | 196.50 | 188.00 | 190.50 | 189.58 | 723,055 |
| Jun 3, 2024 | 182.50 | 191.00 | 182.50 | 189.00 | 188.08 | 600,565 |
| May 31, 2024 | 175.50 | 181.50 | 174.00 | 181.50 | 180.62 | 626,905 |
| May 30, 2024 | 170.00 | 175.00 | 170.00 | 170.50 | 169.67 | 236,120 |
| May 29, 2024 | 179.00 | 179.00 | 173.00 | 173.00 | 172.16 | 282,159 |
| May 28, 2024 | 179.00 | 180.00 | 176.50 | 178.00 | 177.14 | 315,222 |
| May 27, 2024 | 172.00 | 179.50 | 171.50 | 176.50 | 175.64 | 422,239 |
| May 24, 2024 | 169.00 | 171.50 | 166.50 | 170.00 | 169.18 | 591,388 |
| May 23, 2024 | 176.50 | 176.50 | 168.00 | 169.00 | 168.18 | 846,230 |
| May 22, 2024 | 176.00 | 178.50 | 175.50 | 178.00 | 177.14 | 484,559 |
| May 21, 2024 | 178.50 | 181.00 | 177.50 | 181.00 | 180.12 | 682,264 |
| May 20, 2024 | 180.00 | 182.50 | 177.00 | 180.50 | 179.63 | 772,458 |
| May 17, 2024 | 178.50 | 181.00 | 176.00 | 178.00 | 177.14 | 695,679 |
| May 16, 2024 | 179.00 | 182.50 | 173.00 | 180.00 | 179.13 | 1,947,831 |
| May 15, 2024 | 171.50 | 180.00 | 170.50 | 176.00 | 175.15 | 2,454,537 |
| May 14, 2024 | 173.50 | 173.50 | 169.00 | 169.00 | 168.18 | 856,240 |
| May 13, 2024 | 171.00 | 173.50 | 166.00 | 172.00 | 171.17 | 1,257,768 |
| May 10, 2024 | 168.00 | 173.50 | 168.00 | 169.50 | 168.68 | 2,354,507 |
| May 9, 2024 | 168.50 | 169.00 | 162.00 | 166.00 | 165.20 | 1,984,568 |
Related Tickers
2383.TW Elite Material Co., Ltd.
679.00
+2.57%
3019.TW Asia Optical Co., Inc.
133.00
+6.40%
3017.TW Asia Vital Components Co., Ltd.
529.00
+0.57%
5439.TWO First Hi-tec Enterprise Co., Ltd.
173.00
+7.12%
2368.TW Gold Circuit Electronics Ltd.
226.00
+0.89%
5251.TWO JSW Pacific Corporation
47.80
-4.21%
6274.TWO Taiwan Union Technology Corporation
156.50
+2.96%
8111.TWO Ligitek Electronics Co.,Ltd
48.30
+5.92%
6962.TW ITH CORPORATION
51.30
-1.16%
5244.TW Brightek Optoelectronic Co., Ltd.
47.05
+9.93%