Taipei Exchange - Delayed Quote TWD
Trusval Technology Co., Ltd. (6667.TWO)
189.00
-1.00
(-0.53%)
At close: May 9 at 1:30:14 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 | 190.00 | 191.50 | 182.50 | 189.00 | 189.00 | 891,170 |
| May 8, 2025 | 194.00 | 194.00 | 189.00 | 190.00 | 190.00 | 742,032 |
| May 7, 2025 | 197.00 | 197.50 | 187.50 | 189.00 | 189.00 | 2,502,150 |
| May 6, 2025 | 190.50 | 208.50 | 190.50 | 205.00 | 205.00 | 1,847,114 |
| May 5, 2025 | 203.50 | 204.50 | 182.50 | 194.00 | 194.00 | 2,151,383 |
| May 2, 2025 | 192.50 | 205.00 | 190.00 | 202.00 | 202.00 | 2,505,176 |
| Apr 30, 2025 | 183.50 | 191.50 | 183.50 | 186.50 | 186.50 | 2,030,102 |
| Apr 29, 2025 | 177.50 | 180.00 | 176.50 | 179.50 | 179.50 | 432,172 |
| Apr 28, 2025 | 178.50 | 179.50 | 177.00 | 177.00 | 177.00 | 329,387 |
| Apr 25, 2025 | 180.50 | 184.00 | 175.50 | 176.00 | 176.00 | 872,608 |
| Apr 24, 2025 | 174.50 | 180.00 | 174.50 | 174.50 | 174.50 | 830,058 |
| Apr 23, 2025 | 166.50 | 174.50 | 166.50 | 174.50 | 174.50 | 848,042 |
| Apr 22, 2025 | 162.00 | 166.50 | 157.00 | 159.00 | 159.00 | 974,257 |
| Apr 21, 2025 | 176.50 | 178.00 | 165.00 | 165.00 | 165.00 | 668,299 |
| Apr 18, 2025 | 180.00 | 181.00 | 175.00 | 178.00 | 178.00 | 485,100 |
| Apr 17, 2025 | 177.50 | 178.50 | 171.50 | 178.00 | 178.00 | 638,220 |
| Apr 16, 2025 | 175.00 | 183.50 | 173.50 | 177.00 | 177.00 | 869,340 |
| Apr 15, 2025 | 171.00 | 179.00 | 171.00 | 176.50 | 176.50 | 780,117 |
| Apr 14, 2025 | 170.50 | 177.00 | 167.50 | 170.00 | 170.00 | 1,228,183 |
| Apr 11, 2025 | 162.00 | 165.50 | 151.00 | 165.00 | 165.00 | 1,597,614 |
| Apr 10, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 159,002 |
| Apr 9, 2025 | 152.50 | 158.50 | 150.50 | 150.50 | 150.50 | 1,562,011 |
| Apr 8, 2025 | 167.00 | 171.00 | 167.00 | 167.00 | 167.00 | 1,132,319 |
| Apr 7, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 43,000 |
| Apr 2, 2025 | 198.50 | 210.00 | 198.50 | 206.00 | 206.00 | 1,167,323 |
| Apr 1, 2025 | 189.00 | 203.00 | 187.50 | 199.50 | 199.50 | 971,237 |
| Mar 31, 2025 | 195.50 | 196.50 | 184.00 | 186.50 | 186.50 | 1,184,014 |
| Mar 28, 2025 | 206.00 | 206.00 | 197.00 | 201.50 | 201.50 | 885,376 |
| Mar 27, 2025 | 214.00 | 214.50 | 204.50 | 207.00 | 207.00 | 1,194,093 |
| Mar 26, 2025 | 217.00 | 218.50 | 213.50 | 216.00 | 216.00 | 492,137 |
| Mar 25, 2025 | 221.00 | 221.50 | 212.50 | 216.50 | 216.50 | 993,930 |
| Mar 24, 2025 | 221.50 | 223.00 | 216.50 | 218.50 | 218.50 | 812,173 |
| Mar 21, 2025 | 219.50 | 223.50 | 217.00 | 220.00 | 220.00 | 915,650 |
| Mar 20, 2025 | 220.00 | 228.00 | 217.00 | 219.50 | 219.50 | 1,766,183 |
| Mar 19, 2025 | 219.00 | 223.50 | 216.50 | 216.50 | 216.50 | 1,572,067 |
| Mar 18, 2025 | 210.00 | 223.00 | 209.50 | 219.00 | 219.00 | 3,548,934 |
| Mar 17, 2025 | 210.00 | 210.00 | 204.50 | 206.50 | 206.50 | 1,368,168 |
| Mar 14, 2025 | 207.00 | 214.00 | 202.50 | 208.50 | 208.50 | 3,643,722 |
| Mar 13, 2025 | 199.00 | 206.00 | 196.00 | 197.00 | 197.00 | 1,087,202 |
| Mar 12, 2025 | 200.00 | 202.50 | 195.00 | 196.50 | 196.50 | 1,211,068 |
| Mar 11, 2025 | 193.00 | 205.00 | 188.00 | 198.00 | 198.00 | 3,343,344 |
| Mar 10, 2025 | 195.00 | 195.00 | 188.50 | 188.50 | 188.50 | 399,117 |
| Mar 7, 2025 | 197.00 | 198.50 | 191.00 | 192.00 | 192.00 | 483,000 |
| Mar 6, 2025 | 201.00 | 203.00 | 197.00 | 197.00 | 197.00 | 630,500 |
| Mar 5, 2025 | 206.00 | 207.50 | 199.00 | 200.00 | 200.00 | 1,910,077 |
| Mar 4, 2025 | 185.00 | 204.00 | 180.50 | 204.00 | 204.00 | 1,781,716 |
| Mar 3, 2025 | 190.50 | 194.00 | 185.50 | 185.50 | 185.50 | 401,370 |
| Feb 27, 2025 | 200.50 | 202.00 | 191.00 | 191.00 | 191.00 | 609,328 |
| Feb 26, 2025 | 200.50 | 204.50 | 197.00 | 199.00 | 199.00 | 1,081,250 |
| Feb 25, 2025 | 204.00 | 204.50 | 197.00 | 199.00 | 199.00 | 2,404,264 |
| Feb 24, 2025 | 185.00 | 199.00 | 185.00 | 199.00 | 199.00 | 1,664,926 |
| Feb 21, 2025 | 178.00 | 183.00 | 177.00 | 181.00 | 181.00 | 174,543 |
| Feb 20, 2025 | 180.00 | 182.00 | 178.50 | 178.50 | 178.50 | 122,090 |
| Feb 19, 2025 | 181.00 | 183.00 | 179.50 | 180.00 | 180.00 | 283,363 |
| Feb 18, 2025 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 192,020 |
| Feb 17, 2025 | 177.00 | 177.00 | 174.00 | 175.50 | 175.50 | 88,045 |
| Feb 14, 2025 | 177.00 | 179.50 | 174.50 | 175.50 | 175.50 | 171,324 |
| Feb 13, 2025 | 172.50 | 177.00 | 172.50 | 176.50 | 176.50 | 164,023 |
| Feb 12, 2025 | 175.50 | 177.50 | 172.50 | 172.50 | 172.50 | 181,034 |
| Feb 11, 2025 | 176.00 | 179.50 | 173.50 | 174.50 | 174.50 | 342,166 |
| Feb 10, 2025 | 168.50 | 168.50 | 166.00 | 168.00 | 168.00 | 104,618 |
| Feb 7, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 91,210 |
| Feb 6, 2025 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 68,930 |
| Feb 5, 2025 | 167.00 | 170.50 | 167.00 | 170.50 | 170.50 | 86,050 |
| Feb 4, 2025 | 165.50 | 167.00 | 164.00 | 165.50 | 165.50 | 109,023 |
| Feb 3, 2025 | 169.50 | 169.50 | 164.50 | 165.50 | 165.50 | 196,141 |
| Jan 22, 2025 | 174.50 | 174.50 | 171.50 | 174.50 | 174.50 | 130,000 |
| Jan 21, 2025 | 172.00 | 174.00 | 171.00 | 173.50 | 173.50 | 108,000 |
| Jan 20, 2025 | 167.00 | 173.00 | 167.00 | 172.00 | 172.00 | 190,000 |
| Jan 17, 2025 | 170.50 | 172.50 | 164.50 | 166.00 | 166.00 | 214,000 |
| Jan 16, 2025 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | 172,000 |
| Jan 15, 2025 | 170.00 | 173.00 | 166.50 | 166.50 | 166.50 | 225,000 |
| Jan 14, 2025 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 217,000 |
| Jan 13, 2025 | 170.50 | 171.00 | 160.00 | 164.00 | 164.00 | 798,000 |
| Jan 10, 2025 | 174.00 | 176.00 | 170.50 | 174.00 | 174.00 | 172,000 |
| Jan 9, 2025 | 180.00 | 180.00 | 172.50 | 173.50 | 173.50 | 260,000 |
| Jan 8, 2025 | 181.50 | 181.50 | 178.50 | 179.00 | 179.00 | 111,000 |
| Jan 7, 2025 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 236,000 |
| Jan 6, 2025 | 179.50 | 184.00 | 177.00 | 180.00 | 180.00 | 163,000 |
| Jan 3, 2025 | 177.50 | 180.00 | 176.50 | 176.50 | 176.50 | 119,000 |
| Jan 2, 2025 | 180.00 | 180.50 | 176.50 | 176.50 | 176.50 | 156,000 |
| Dec 31, 2024 | 180.50 | 182.00 | 174.50 | 181.00 | 181.00 | 280,000 |
| Dec 30, 2024 | 180.00 | 183.00 | 180.00 | 180.50 | 180.50 | 150,000 |
| Dec 27, 2024 | 186.00 | 186.00 | 182.00 | 182.50 | 182.50 | 148,000 |
| Dec 26, 2024 | 189.50 | 192.00 | 185.50 | 185.50 | 185.50 | 156,000 |
| Dec 25, 2024 | 183.50 | 190.00 | 183.50 | 189.00 | 189.00 | 246,000 |
| Dec 24, 2024 | 186.50 | 187.00 | 182.50 | 183.00 | 183.00 | 81,000 |
| Dec 23, 2024 | 185.00 | 186.50 | 183.50 | 185.00 | 185.00 | 116,000 |
| Dec 20, 2024 | 183.50 | 185.50 | 181.50 | 183.00 | 183.00 | 143,000 |
| Dec 19, 2024 | 184.00 | 184.00 | 181.00 | 183.50 | 183.50 | 130,000 |
| Dec 18, 2024 | 184.00 | 185.00 | 181.00 | 184.50 | 184.50 | 170,000 |
| Dec 17, 2024 | 181.00 | 185.00 | 180.50 | 185.00 | 185.00 | 198,000 |
| Dec 16, 2024 | 186.50 | 186.50 | 178.50 | 179.00 | 179.00 | 478,000 |
| Dec 13, 2024 | 192.50 | 192.50 | 185.50 | 186.50 | 186.50 | 357,000 |
| Dec 12, 2024 | 193.50 | 196.00 | 191.00 | 191.50 | 191.50 | 432,000 |
| Dec 11, 2024 | 193.00 | 196.50 | 190.00 | 190.50 | 190.50 | 759,000 |
| Dec 10, 2024 | 190.50 | 192.00 | 187.50 | 187.50 | 187.50 | 130,000 |
| Dec 9, 2024 | 192.50 | 192.50 | 188.50 | 189.50 | 189.50 | 163,000 |
| Dec 6, 2024 | 192.00 | 194.50 | 190.50 | 191.00 | 191.00 | 246,000 |
| Dec 5, 2024 | 193.50 | 193.50 | 190.50 | 190.50 | 190.50 | 177,000 |
| Dec 4, 2024 | 191.50 | 192.50 | 189.50 | 192.00 | 192.00 | 164,000 |
| Dec 3, 2024 | 192.00 | 193.50 | 189.00 | 189.00 | 189.00 | 215,000 |
| Dec 2, 2024 | 191.00 | 192.00 | 188.50 | 189.00 | 189.00 | 250,000 |
| Nov 29, 2024 | 186.00 | 189.50 | 183.50 | 188.50 | 188.50 | 291,000 |
| Nov 28, 2024 | 184.00 | 186.00 | 181.50 | 184.50 | 184.50 | 377,000 |
| Nov 27, 2024 | 190.00 | 191.00 | 183.00 | 184.00 | 184.00 | 476,000 |
| Nov 26, 2024 | 192.00 | 192.00 | 189.50 | 190.00 | 190.00 | 204,000 |
| Nov 25, 2024 | 193.00 | 195.50 | 192.00 | 194.00 | 194.00 | 276,000 |
| Nov 22, 2024 | 190.00 | 196.50 | 189.50 | 190.00 | 190.00 | 478,000 |
| Nov 21, 2024 | 192.50 | 192.50 | 187.50 | 187.50 | 187.50 | 419,000 |
| Nov 20, 2024 | 195.00 | 195.50 | 190.50 | 192.00 | 192.00 | 301,716 |
| Nov 19, 2024 | 192.50 | 194.00 | 191.50 | 193.00 | 193.00 | 366,000 |
| Nov 18, 2024 | 198.50 | 198.50 | 190.00 | 190.50 | 190.50 | 611,000 |
| Nov 15, 2024 | 198.00 | 205.00 | 198.00 | 198.00 | 198.00 | 578,000 |
| Nov 14, 2024 | 208.00 | 208.00 | 197.00 | 197.00 | 197.00 | 1,058,000 |
| Nov 13, 2024 | 207.50 | 210.50 | 206.00 | 206.00 | 206.00 | 597,000 |
| Nov 12, 2024 | 207.50 | 212.50 | 207.50 | 208.00 | 208.00 | 595,000 |
| Nov 11, 2024 | 211.50 | 213.00 | 205.50 | 211.00 | 211.00 | 720,000 |
| Nov 8, 2024 | 213.00 | 220.00 | 210.00 | 211.00 | 211.00 | 1,469,000 |
| Nov 7, 2024 | 213.00 | 216.00 | 210.00 | 210.00 | 210.00 | 739,000 |
| Nov 6, 2024 | 221.00 | 221.00 | 210.00 | 212.50 | 212.50 | 2,220,000 |
| Nov 5, 2024 | 227.00 | 232.50 | 223.50 | 223.50 | 223.50 | 611,000 |
| Nov 4, 2024 | 225.50 | 229.00 | 221.50 | 226.00 | 226.00 | 524,000 |
| Nov 1, 2024 | 224.00 | 228.50 | 221.00 | 224.50 | 224.50 | 467,000 |
| Oct 30, 2024 | 233.00 | 234.00 | 227.00 | 227.50 | 227.50 | 893,000 |
| Oct 29, 2024 | 233.00 | 237.00 | 230.50 | 231.50 | 231.50 | 717,000 |
| Oct 28, 2024 | 236.00 | 239.00 | 230.00 | 234.50 | 234.50 | 840,000 |
| Oct 25, 2024 | 241.00 | 241.00 | 234.00 | 234.50 | 234.50 | 1,093,000 |
| Oct 24, 2024 | 234.00 | 250.00 | 232.00 | 239.00 | 239.00 | 2,959,000 |
| Oct 23, 2024 | 224.00 | 238.50 | 224.00 | 234.50 | 234.50 | 1,624,000 |
| Oct 22, 2024 | 230.50 | 232.50 | 222.50 | 226.00 | 226.00 | 875,000 |
| Oct 21, 2024 | 227.00 | 234.50 | 226.00 | 230.50 | 230.50 | 1,119,000 |
| Oct 18, 2024 | 228.00 | 236.00 | 222.00 | 227.00 | 227.00 | 3,214,000 |
| Oct 17, 2024 | 223.00 | 226.50 | 219.00 | 222.50 | 222.50 | 805,000 |
| Oct 16, 2024 | 218.50 | 229.00 | 216.00 | 226.50 | 226.50 | 1,066,000 |
| Oct 15, 2024 | 224.50 | 227.00 | 218.50 | 219.50 | 219.50 | 927,000 |
| Oct 14, 2024 | 219.00 | 224.50 | 218.00 | 221.00 | 221.00 | 1,499,000 |
| Oct 11, 2024 | 211.00 | 213.00 | 208.00 | 208.00 | 208.00 | 388,000 |
| Oct 9, 2024 | 218.00 | 219.50 | 211.00 | 212.00 | 212.00 | 489,000 |
| Oct 8, 2024 | 218.00 | 219.00 | 211.50 | 215.00 | 215.00 | 567,000 |
| Oct 7, 2024 | 206.00 | 221.50 | 206.00 | 220.50 | 220.50 | 1,301,000 |
| Oct 4, 2024 | 215.50 | 215.50 | 202.50 | 204.00 | 204.00 | 925,000 |
| Oct 1, 2024 | 210.50 | 216.50 | 208.00 | 215.00 | 215.00 | 427,000 |
| Sep 30, 2024 | 213.00 | 214.00 | 208.50 | 208.50 | 208.50 | 338,000 |
| Sep 27, 2024 | 221.00 | 223.50 | 213.00 | 213.50 | 213.50 | 796,000 |
| Sep 26, 2024 | 223.50 | 224.50 | 220.00 | 220.00 | 220.00 | 387,000 |
| Sep 25, 2024 | 224.50 | 229.50 | 221.00 | 222.00 | 222.00 | 691,000 |
| Sep 24, 2024 | 220.50 | 226.50 | 219.00 | 221.00 | 221.00 | 613,000 |
| Sep 23, 2024 | 221.00 | 224.50 | 220.00 | 220.00 | 220.00 | 591,000 |
| Sep 20, 2024 | 235.50 | 236.50 | 221.00 | 221.00 | 221.00 | 1,535,000 |
| Sep 19, 2024 | 223.00 | 235.00 | 218.50 | 232.00 | 232.00 | 1,671,000 |
| Sep 18, 2024 | 221.50 | 230.00 | 220.50 | 223.00 | 223.00 | 777,000 |
| Sep 16, 2024 | 224.00 | 224.00 | 220.50 | 222.50 | 222.50 | 602,000 |
| Sep 13, 2024 | 222.50 | 225.50 | 218.00 | 225.00 | 225.00 | 1,021,000 |
| Sep 12, 2024 | 212.00 | 226.00 | 212.00 | 221.00 | 221.00 | 1,755,000 |
| Sep 11, 2024 | 208.00 | 218.00 | 207.50 | 208.00 | 208.00 | 1,418,000 |
| Sep 10, 2024 | 211.50 | 211.50 | 200.50 | 203.50 | 203.50 | 876,000 |
| Sep 9, 2024 | 209.00 | 213.00 | 204.50 | 205.50 | 205.50 | 923,000 |
| Sep 6, 2024 | 215.50 | 218.50 | 213.50 | 214.50 | 214.50 | 568,000 |
| Sep 5, 2024 | 218.50 | 221.00 | 214.50 | 214.50 | 214.50 | 807,000 |
| Sep 4, 2024 | 219.00 | 223.00 | 208.50 | 214.00 | 214.00 | 1,469,000 |
| Sep 3, 2024 | 226.00 | 233.50 | 226.00 | 228.50 | 228.50 | 1,025,000 |
| Sep 2, 2024 | 229.50 | 235.00 | 224.00 | 226.00 | 226.00 | 1,355,000 |
| Aug 30, 2024 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | 1,965,000 |
| Aug 29, 2024 | 226.00 | 231.00 | 224.00 | 226.50 | 226.50 | 1,506,000 |
| Aug 28, 2024 | 238.50 | 240.00 | 227.00 | 228.00 | 228.00 | 3,508,000 |
| Aug 27, 2024 | 215.50 | 237.00 | 215.00 | 236.00 | 236.00 | 3,951,000 |
| Aug 26, 2024 | 213.00 | 227.50 | 213.00 | 215.50 | 215.50 | 2,697,000 |
| Aug 23, 2024 | 200.00 | 215.00 | 198.00 | 213.00 | 213.00 | 2,584,000 |
| Aug 22, 2024 | 205.50 | 205.50 | 196.50 | 201.00 | 201.00 | 956,000 |
| Aug 21, 2024 | 201.50 | 204.50 | 199.00 | 202.50 | 202.50 | 811,000 |
| Aug 20, 2024 | 202.50 | 207.50 | 199.50 | 202.00 | 202.00 | 2,592,000 |
| Aug 19, 2024 | 198.00 | 199.50 | 192.50 | 198.00 | 198.00 | 1,167,000 |
| Aug 16, 2024 | 198.00 | 200.00 | 193.50 | 198.00 | 198.00 | 1,526,000 |
| Aug 15, 2024 | 191.50 | 199.00 | 188.00 | 196.00 | 196.00 | 1,361,000 |
| Aug 14, 2024 | 192.00 | 193.50 | 188.00 | 188.50 | 188.50 | 1,648,000 |
| Aug 13, 2024 | 186.00 | 189.00 | 182.50 | 188.00 | 188.00 | 2,368,000 |
| Aug 12, 2024 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 712,000 |
| Aug 9, 2024 | 173.50 | 182.50 | 171.50 | 175.00 | 175.00 | 1,237,000 |
| Aug 8, 2024 | 164.50 | 173.00 | 162.00 | 166.50 | 166.50 | 758,000 |
| Aug 7, 2024 | 157.50 | 167.00 | 156.00 | 167.00 | 167.00 | 653,000 |
| Aug 6, 2024 | 163.00 | 163.50 | 141.50 | 152.00 | 152.00 | 1,492,000 |
| Aug 5, 2024 | 165.00 | 165.00 | 157.00 | 157.00 | 157.00 | 623,000 |
| Aug 2, 2024 | 183.00 | 183.50 | 174.00 | 174.00 | 174.00 | 1,153,000 |
| Aug 1, 2024 | 188.50 | 191.50 | 184.50 | 189.50 | 189.50 | 704,000 |
| Jul 31, 2024 | 183.00 | 190.00 | 181.00 | 183.50 | 183.50 | 582,000 |
| Jul 30, 2024 | 180.00 | 187.00 | 177.50 | 186.00 | 186.00 | 606,000 |
| Jul 29, 2024 | 191.50 | 191.50 | 181.00 | 181.50 | 181.50 | 790,000 |
| Jul 26, 2024 | 191.00 | 194.00 | 182.00 | 186.50 | 186.50 | 885,000 |
| Jul 23, 2024 | 197.00 | 201.00 | 193.00 | 197.00 | 197.00 | 923,000 |
| Jul 22, 2024 | 195.00 | 198.50 | 183.50 | 192.00 | 192.00 | 1,231,000 |
| Jul 19, 2024 | 199.00 | 201.50 | 194.50 | 195.00 | 195.00 | 1,170,000 |
| Jul 18, 2024 | 198.50 | 201.50 | 192.00 | 200.00 | 200.00 | 1,572,000 |
| Jul 17, 2024 | 206.50 | 212.00 | 201.00 | 204.00 | 204.00 | 2,225,000 |
| Jul 16, 2024 | 201.50 | 205.50 | 200.00 | 200.50 | 200.50 | 535,000 |
| Jul 15, 2024 | 198.00 | 204.00 | 197.50 | 201.00 | 201.00 | 1,025,000 |
| Jul 12, 2024 | 205.50 | 206.00 | 198.00 | 200.00 | 200.00 | 1,679,000 |
| Jul 11, 2024 | 215.50 | 220.00 | 206.50 | 209.50 | 209.50 | 1,882,000 |
| Jul 10, 2024 | 207.00 | 217.00 | 207.00 | 209.50 | 209.50 | 1,394,000 |
| Jul 9, 2024 | 212.50 | 217.00 | 203.00 | 206.50 | 206.50 | 1,546,000 |
| Jul 8, 2024 | 229.93 | 237.36 | 207.13 | 209.61 | 209.61 | 3,227,847 |
| Jul 5, 2024 | 219.02 | 234.39 | 218.53 | 225.96 | 225.96 | 4,783,752 |
| Jul 4, 2024 | 202.18 | 216.05 | 200.69 | 216.05 | 216.05 | 2,979,629 |
| Jul 3, 2024 | 196.73 | 202.18 | 194.25 | 196.73 | 196.73 | 2,438,795 |
| Jul 2, 2024 | 190.28 | 200.19 | 189.29 | 193.26 | 193.26 | 4,181,369 |
| Jul 1, 2024 | 178.39 | 193.26 | 177.90 | 189.29 | 189.29 | 3,084,566 |
| Jun 28, 2024 | 181.00 | 183.00 | 180.00 | 180.50 | 180.50 | 399,000 |
| Jun 27, 2024 | 6.402267 Dividend | |||||
| Jun 27, 2024 | 181.50 | 182.00 | 179.50 | 180.50 | 180.50 | 1,068,000 |
| Jun 26, 2024 | 184.00 | 192.00 | 184.00 | 188.50 | 182.10 | 2,157,000 |
| Jun 25, 2024 | 184.50 | 186.00 | 180.50 | 183.00 | 176.78 | 1,275,000 |
| Jun 24, 2024 | 181.50 | 181.50 | 177.50 | 178.00 | 171.95 | 437,000 |
| Jun 21, 2024 | 179.00 | 183.50 | 177.00 | 181.50 | 175.34 | 524,000 |
| Jun 20, 2024 | 177.00 | 180.50 | 176.50 | 179.50 | 173.40 | 457,000 |
| Jun 19, 2024 | 180.00 | 180.50 | 176.50 | 176.50 | 170.51 | 461,000 |
| Jun 18, 2024 | 180.50 | 182.50 | 177.00 | 177.00 | 170.99 | 567,000 |
| Jun 17, 2024 | 182.50 | 183.00 | 178.50 | 178.50 | 172.44 | 780,000 |
| Jun 14, 2024 | 184.00 | 189.00 | 183.00 | 183.00 | 176.78 | 911,000 |
| Jun 13, 2024 | 184.50 | 192.00 | 182.00 | 182.50 | 176.30 | 2,204,000 |
| Jun 12, 2024 | 178.50 | 181.50 | 174.00 | 180.00 | 173.89 | 1,089,000 |
| Jun 11, 2024 | 184.50 | 185.00 | 178.50 | 178.50 | 172.44 | 709,000 |
| Jun 7, 2024 | 180.00 | 186.00 | 179.00 | 184.50 | 178.23 | 752,000 |
| Jun 6, 2024 | 182.00 | 188.00 | 177.00 | 179.00 | 172.92 | 1,635,000 |
| Jun 5, 2024 | 181.00 | 182.50 | 177.00 | 177.50 | 171.47 | 595,000 |
| Jun 4, 2024 | 187.50 | 188.50 | 179.00 | 180.50 | 174.37 | 1,006,000 |
| Jun 3, 2024 | 188.00 | 190.00 | 185.00 | 185.50 | 179.20 | 1,023,000 |
| May 31, 2024 | 188.50 | 189.00 | 183.50 | 185.50 | 179.20 | 704,000 |
| May 30, 2024 | 187.50 | 189.50 | 183.00 | 186.00 | 179.68 | 1,286,000 |
| May 29, 2024 | 198.50 | 199.00 | 190.00 | 190.00 | 183.55 | 1,738,000 |
| May 28, 2024 | 191.50 | 197.00 | 189.00 | 196.50 | 189.83 | 2,066,000 |
| May 27, 2024 | 193.50 | 198.50 | 187.50 | 190.50 | 184.03 | 3,246,000 |
| May 24, 2024 | 177.50 | 195.50 | 177.00 | 193.00 | 186.44 | 4,593,000 |
| May 23, 2024 | 182.50 | 187.00 | 178.00 | 178.00 | 171.95 | 1,372,000 |
| May 22, 2024 | 187.00 | 190.00 | 182.00 | 183.50 | 177.27 | 1,141,000 |
| May 21, 2024 | 184.50 | 191.00 | 183.00 | 186.00 | 179.68 | 2,258,000 |
| May 20, 2024 | 184.50 | 185.00 | 178.50 | 184.00 | 177.75 | 1,902,000 |
| May 17, 2024 | 181.00 | 186.50 | 175.50 | 186.00 | 179.68 | 2,252,000 |
| May 16, 2024 | 192.00 | 194.50 | 179.50 | 179.50 | 173.40 | 4,685,000 |
| May 15, 2024 | 184.50 | 194.00 | 181.50 | 188.50 | 182.10 | 7,406,000 |
| May 14, 2024 | 167.00 | 183.00 | 167.00 | 183.00 | 176.78 | 3,309,000 |
| May 13, 2024 | 171.00 | 173.00 | 165.50 | 166.50 | 160.84 | 946,000 |
| May 10, 2024 | 176.50 | 177.50 | 170.50 | 171.00 | 165.19 | 1,553,000 |
| May 9, 2024 | 180.00 | 184.00 | 175.00 | 175.50 | 169.54 | 4,513,000 |
Related Tickers
6438.TW Symtek Automation Asia Co., Ltd.
161.00
+0.31%
2233.TW TURVO International Co., Ltd.
164.00
-1.50%
6187.TWO All Ring Tech Co., Ltd.
265.50
+1.34%
3580.TWO UVAT Technology Co., Ltd.
70.90
-0.56%
6829.TWO ChenFull Precision Co., Ltd.
138.00
0.00%
3167.TW Ta Liang Technology Co., Ltd.
74.60
-1.06%
8996.TW Kaori Heat Treatment Co., Ltd.
221.00
+1.61%
6215.TW Aurotek Corporation
97.20
+7.40%
2467.TW C Sun Mfg Ltd.
141.50
+0.71%
3379.TWO Taiwan Benefit Company
64.40
+9.90%