Taipei Exchange - Delayed Quote TWD
Taiwan Microloops Corp. (6831.TWO)
88.10
+6.10
+(7.44%)
At close: June 6 at 2:58:55 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 82.70 | 88.40 | 82.70 | 88.20 | 88.20 | 458,417 |
| Jun 5, 2025 | 83.20 | 85.30 | 81.10 | 82.10 | 82.10 | 265,705 |
| Jun 4, 2025 | 79.90 | 84.10 | 79.80 | 84.00 | 84.00 | 306,943 |
| Jun 3, 2025 | 77.70 | 79.50 | 77.50 | 79.00 | 79.00 | 43,086 |
| Jun 2, 2025 | 75.10 | 78.20 | 75.10 | 78.20 | 78.20 | 66,713 |
| May 29, 2025 | 72.30 | 77.60 | 72.20 | 76.70 | 76.70 | 78,319 |
| May 28, 2025 | 72.80 | 72.90 | 71.80 | 72.30 | 72.30 | 43,971 |
| May 27, 2025 | 73.60 | 73.60 | 72.00 | 72.50 | 72.50 | 47,202 |
| May 26, 2025 | 74.00 | 74.10 | 73.20 | 73.70 | 73.70 | 87,416 |
| May 23, 2025 | 74.20 | 74.50 | 73.90 | 74.40 | 74.40 | 70,402 |
| May 22, 2025 | 74.80 | 75.40 | 74.00 | 74.30 | 74.30 | 52,925 |
| May 21, 2025 | 75.80 | 75.80 | 75.00 | 75.10 | 75.10 | 51,795 |
| May 20, 2025 | 76.20 | 76.20 | 75.00 | 75.50 | 75.50 | 21,930 |
| May 19, 2025 | 76.70 | 77.40 | 75.80 | 76.00 | 76.00 | 66,852 |
| May 16, 2025 | 77.50 | 77.90 | 77.00 | 77.20 | 77.20 | 100,696 |
| May 15, 2025 | 77.30 | 77.50 | 76.80 | 77.20 | 77.20 | 42,636 |
| May 14, 2025 | 78.10 | 78.40 | 76.50 | 77.90 | 77.90 | 188,188 |
| May 13, 2025 | 79.00 | 79.80 | 78.00 | 78.40 | 78.40 | 166,339 |
| May 12, 2025 | 78.00 | 78.90 | 77.90 | 78.50 | 78.50 | 145,091 |
| May 9, 2025 | 78.70 | 78.80 | 78.00 | 78.00 | 78.00 | 105,360 |
| May 8, 2025 | 78.00 | 79.20 | 77.90 | 78.70 | 78.70 | 279,768 |
| May 7, 2025 | 78.70 | 81.40 | 78.20 | 78.70 | 78.70 | 200,750 |
| May 6, 2025 | 77.30 | 79.30 | 77.30 | 78.50 | 78.50 | 174,938 |
| May 5, 2025 | 79.00 | 79.00 | 77.30 | 78.50 | 78.50 | 46,583 |
| May 2, 2025 | 76.70 | 79.00 | 76.70 | 79.00 | 79.00 | 40,995 |
| Apr 30, 2025 | 77.40 | 77.40 | 76.40 | 76.90 | 76.90 | 32,757 |
| Apr 29, 2025 | 79.00 | 79.10 | 75.50 | 77.30 | 77.30 | 186,652 |
| Apr 28, 2025 | 78.60 | 80.00 | 78.00 | 79.30 | 79.30 | 90,548 |
| Apr 25, 2025 | 77.00 | 80.00 | 77.00 | 78.50 | 78.50 | 160,617 |
| Apr 24, 2025 | 75.90 | 76.40 | 75.90 | 76.40 | 76.40 | 8,470 |
| Apr 23, 2025 | 75.00 | 76.80 | 74.70 | 76.30 | 76.30 | 42,778 |
| Apr 22, 2025 | 75.50 | 76.00 | 74.60 | 74.80 | 74.80 | 53,074 |
| Apr 21, 2025 | 77.00 | 78.90 | 77.00 | 77.00 | 77.00 | 42,991 |
| Apr 18, 2025 | 75.70 | 77.10 | 75.10 | 76.80 | 76.80 | 35,922 |
| Apr 17, 2025 | 76.00 | 76.50 | 74.90 | 75.60 | 75.60 | 87,899 |
| Apr 16, 2025 | 79.90 | 80.00 | 77.00 | 77.30 | 77.30 | 68,559 |
| Apr 15, 2025 | 80.30 | 80.30 | 78.50 | 79.50 | 79.50 | 48,205 |
| Apr 14, 2025 | 80.00 | 81.00 | 79.20 | 80.20 | 80.20 | 61,363 |
| Apr 11, 2025 | 81.60 | 81.60 | 76.30 | 79.00 | 79.00 | 88,725 |
| Apr 10, 2025 | 62.90 | 82.50 | 62.90 | 82.00 | 82.00 | 291,832 |
| Apr 9, 2025 | 69.70 | 69.70 | 58.90 | 60.00 | 60.00 | 176,177 |
| Apr 8, 2025 | 70.00 | 72.10 | 68.20 | 69.50 | 69.50 | 160,428 |
| Apr 7, 2025 | 87.90 | 87.90 | 69.90 | 70.20 | 70.20 | 217,319 |
| Apr 2, 2025 | 87.00 | 93.30 | 86.70 | 92.00 | 92.00 | 44,091 |
| Apr 1, 2025 | 85.30 | 86.90 | 85.00 | 86.30 | 86.30 | 47,786 |
| Mar 31, 2025 | 90.00 | 90.60 | 85.00 | 85.00 | 85.00 | 176,822 |
| Mar 28, 2025 | 90.80 | 91.60 | 89.70 | 91.00 | 91.00 | 133,685 |
| Mar 27, 2025 | 89.00 | 91.80 | 89.00 | 91.50 | 91.50 | 85,204 |
| Mar 26, 2025 | 92.00 | 92.50 | 89.80 | 90.00 | 90.00 | 103,645 |
| Mar 25, 2025 | 93.80 | 93.80 | 92.00 | 92.00 | 92.00 | 108,008 |
| Mar 24, 2025 | 96.00 | 96.10 | 93.50 | 93.80 | 93.80 | 69,084 |
| Mar 21, 2025 | 96.00 | 97.00 | 95.70 | 95.70 | 95.70 | 84,560 |
| Mar 20, 2025 | 97.80 | 97.80 | 96.50 | 96.70 | 96.70 | 55,770 |
| Mar 19, 2025 | 98.80 | 98.90 | 96.60 | 97.50 | 97.50 | 67,889 |
| Mar 18, 2025 | 99.30 | 99.90 | 98.30 | 98.80 | 98.80 | 78,890 |
| Mar 17, 2025 | 99.00 | 100.50 | 98.80 | 99.20 | 99.20 | 57,828 |
| Mar 14, 2025 | 99.30 | 99.30 | 97.50 | 98.30 | 98.30 | 60,586 |
| Mar 13, 2025 | 99.50 | 99.50 | 96.20 | 98.30 | 98.30 | 149,052 |
| Mar 12, 2025 | 99.00 | 99.70 | 98.80 | 99.40 | 99.40 | 24,843 |
| Mar 11, 2025 | 100.00 | 100.00 | 95.10 | 99.00 | 99.00 | 140,331 |
| Mar 10, 2025 | 100.00 | 100.50 | 99.40 | 100.00 | 100.00 | 64,820 |
| Mar 7, 2025 | 99.70 | 100.50 | 99.40 | 99.90 | 99.90 | 33,182 |
| Mar 6, 2025 | 100.00 | 100.50 | 99.20 | 100.00 | 100.00 | 95,853 |
| Mar 5, 2025 | 99.30 | 101.50 | 99.20 | 100.50 | 100.50 | 26,800 |
| Mar 4, 2025 | 100.00 | 100.50 | 98.70 | 100.50 | 100.50 | 111,629 |
| Mar 3, 2025 | 101.00 | 101.50 | 99.70 | 100.00 | 100.00 | 43,748 |
| Feb 27, 2025 | 102.00 | 104.50 | 101.50 | 102.00 | 102.00 | 78,563 |
| Feb 26, 2025 | 101.00 | 103.50 | 100.00 | 103.50 | 103.50 | 64,536 |
| Feb 25, 2025 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | 70,422 |
| Feb 24, 2025 | 99.70 | 101.00 | 99.00 | 99.70 | 99.70 | 59,248 |
| Feb 21, 2025 | 99.80 | 100.50 | 99.20 | 100.50 | 100.50 | 22,968 |
| Feb 20, 2025 | 100.50 | 100.50 | 99.10 | 99.20 | 99.20 | 187,480 |
| Feb 19, 2025 | 100.50 | 102.00 | 99.60 | 99.60 | 99.60 | 245,333 |
| Feb 18, 2025 | 99.70 | 101.50 | 99.70 | 101.00 | 101.00 | 26,155 |
| Feb 17, 2025 | 100.50 | 102.00 | 99.70 | 101.00 | 101.00 | 98,524 |
| Feb 14, 2025 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | 41,762 |
| Feb 13, 2025 | 102.00 | 102.50 | 99.80 | 101.50 | 101.50 | 125,056 |
| Feb 12, 2025 | 102.00 | 103.50 | 100.50 | 102.50 | 102.50 | 159,130 |
| Feb 11, 2025 | 103.50 | 105.50 | 101.00 | 103.50 | 103.50 | 154,070 |
| Feb 10, 2025 | 104.50 | 104.50 | 102.00 | 103.50 | 103.50 | 91,176 |
| Feb 7, 2025 | 104.00 | 106.00 | 103.00 | 104.50 | 104.50 | 72,082 |
| Feb 6, 2025 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | 64,508 |
| Feb 5, 2025 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 147,323 |
| Feb 4, 2025 | 104.50 | 106.00 | 101.50 | 104.00 | 104.00 | 111,338 |
| Feb 3, 2025 | 108.00 | 108.00 | 99.70 | 104.00 | 104.00 | 202,490 |
| Jan 22, 2025 | 100.50 | 111.00 | 100.00 | 109.00 | 109.00 | 428,774 |
| Jan 21, 2025 | 102.00 | 102.00 | 99.70 | 100.50 | 100.50 | 62,213 |
| Jan 20, 2025 | 100.50 | 101.00 | 99.70 | 101.00 | 101.00 | 109,042 |
| Jan 17, 2025 | 99.60 | 100.50 | 97.80 | 100.50 | 100.50 | 133,821 |
| Jan 16, 2025 | 100.50 | 102.50 | 99.80 | 99.80 | 99.80 | 96,472 |
| Jan 15, 2025 | 100.00 | 101.50 | 99.60 | 100.00 | 100.00 | 120,156 |
| Jan 14, 2025 | 103.00 | 103.00 | 99.50 | 101.00 | 101.00 | 152,725 |
| Jan 13, 2025 | 109.00 | 109.00 | 99.70 | 103.00 | 103.00 | 536,801 |
| Jan 10, 2025 | 100.00 | 110.50 | 99.70 | 108.00 | 108.00 | 893,267 |
| Jan 9, 2025 | 99.80 | 102.50 | 99.20 | 99.60 | 99.60 | 281,945 |
| Jan 8, 2025 | 98.60 | 100.50 | 97.40 | 98.90 | 98.90 | 356,994 |
| Jan 7, 2025 | 99.00 | 100.50 | 96.70 | 98.00 | 98.00 | 468,976 |
| Jan 6, 2025 | 96.40 | 101.00 | 94.70 | 98.00 | 98.00 | 689,305 |
| Jan 3, 2025 | 84.30 | 97.40 | 84.30 | 95.10 | 95.10 | 1,185,952 |
| Jan 2, 2025 | 84.00 | 84.70 | 83.20 | 83.20 | 83.20 | 91,993 |
| Dec 31, 2024 | 84.50 | 84.80 | 84.00 | 84.70 | 84.70 | 34,250 |
| Dec 30, 2024 | 84.70 | 85.00 | 84.00 | 84.30 | 84.30 | 40,776 |
| Dec 27, 2024 | 84.00 | 84.70 | 83.80 | 84.70 | 84.70 | 35,278 |
| Dec 26, 2024 | 84.50 | 84.50 | 84.00 | 84.30 | 84.30 | 58,597 |
| Dec 25, 2024 | 84.30 | 84.80 | 83.50 | 84.50 | 84.50 | 90,059 |
| Dec 24, 2024 | 84.30 | 84.60 | 83.80 | 84.00 | 84.00 | 48,410 |
| Dec 23, 2024 | 83.30 | 84.70 | 83.00 | 84.00 | 84.00 | 76,385 |
| Dec 20, 2024 | 82.90 | 83.50 | 82.50 | 82.60 | 82.60 | 38,566 |
| Dec 19, 2024 | 83.40 | 83.60 | 82.60 | 82.70 | 82.70 | 56,148 |
| Dec 18, 2024 | 83.50 | 83.50 | 82.50 | 83.00 | 83.00 | 43,806 |
| Dec 17, 2024 | 82.80 | 83.50 | 82.50 | 83.20 | 83.20 | 72,065 |
| Dec 16, 2024 | 83.20 | 84.20 | 82.50 | 83.00 | 83.00 | 122,189 |
| Dec 13, 2024 | 83.90 | 83.90 | 82.60 | 83.80 | 83.80 | 59,163 |
| Dec 12, 2024 | 83.40 | 84.30 | 83.40 | 83.50 | 83.50 | 31,223 |
| Dec 11, 2024 | 84.00 | 84.30 | 83.20 | 84.30 | 84.30 | 77,584 |
| Dec 10, 2024 | 83.70 | 84.00 | 83.20 | 84.00 | 84.00 | 61,316 |
| Dec 9, 2024 | 84.00 | 84.00 | 83.00 | 83.60 | 83.60 | 42,440 |
| Dec 6, 2024 | 84.00 | 84.20 | 83.50 | 84.00 | 84.00 | 40,456 |
| Dec 5, 2024 | 83.90 | 84.40 | 83.20 | 84.00 | 84.00 | 70,937 |
| Dec 4, 2024 | 83.90 | 84.10 | 83.00 | 83.80 | 83.80 | 87,528 |
| Dec 3, 2024 | 83.10 | 84.20 | 83.00 | 83.30 | 83.30 | 52,869 |
| Dec 2, 2024 | 81.30 | 84.00 | 81.30 | 82.90 | 82.90 | 37,204 |
| Nov 29, 2024 | 83.60 | 83.90 | 81.30 | 82.90 | 82.90 | 16,414 |
| Nov 28, 2024 | 83.90 | 83.90 | 83.10 | 83.30 | 83.30 | 42,710 |
| Nov 27, 2024 | 84.30 | 84.50 | 83.20 | 83.50 | 83.50 | 60,364 |
| Nov 26, 2024 | 83.80 | 84.20 | 83.20 | 84.20 | 84.20 | 33,717 |
| Nov 25, 2024 | 84.00 | 84.90 | 83.80 | 84.10 | 84.10 | 61,850 |
| Nov 22, 2024 | 84.40 | 84.60 | 83.60 | 84.30 | 84.30 | 64,300 |
| Nov 21, 2024 | 84.30 | 84.40 | 83.70 | 84.30 | 84.30 | 46,805 |
| Nov 20, 2024 | 84.20 | 84.30 | 83.40 | 84.20 | 84.20 | 49,375 |
| Nov 19, 2024 | 84.00 | 84.30 | 83.20 | 83.90 | 83.90 | 63,978 |
| Nov 18, 2024 | 84.10 | 84.30 | 83.00 | 83.00 | 83.00 | 73,444 |
| Nov 15, 2024 | 84.40 | 84.60 | 83.70 | 84.20 | 84.20 | 54,817 |
| Nov 14, 2024 | 84.50 | 84.80 | 83.90 | 84.00 | 84.00 | 106,001 |
| Nov 13, 2024 | 84.90 | 84.90 | 83.80 | 84.50 | 84.50 | 36,451 |
| Nov 12, 2024 | 84.30 | 84.50 | 83.80 | 84.40 | 84.40 | 47,635 |
| Nov 11, 2024 | 83.30 | 86.30 | 83.30 | 83.70 | 83.70 | 206,991 |
| Nov 8, 2024 | 83.20 | 84.90 | 83.00 | 84.50 | 84.50 | 71,088 |
| Nov 7, 2024 | 83.60 | 83.70 | 82.60 | 83.00 | 83.00 | 85,981 |
| Nov 6, 2024 | 84.00 | 84.20 | 83.20 | 84.00 | 84.00 | 27,104 |
| Nov 5, 2024 | 82.70 | 84.40 | 82.00 | 82.90 | 82.90 | 46,807 |
| Nov 4, 2024 | 82.80 | 83.00 | 82.20 | 82.20 | 82.20 | 26,781 |
| Nov 1, 2024 | 83.40 | 83.80 | 83.10 | 83.40 | 83.40 | 10,737 |
| Oct 30, 2024 | 83.80 | 84.60 | 83.60 | 83.90 | 83.90 | 74,913 |
| Oct 29, 2024 | 84.30 | 84.80 | 83.70 | 84.70 | 84.70 | 56,551 |
| Oct 28, 2024 | 83.80 | 84.70 | 83.40 | 84.30 | 84.30 | 60,907 |
| Oct 25, 2024 | 84.90 | 84.90 | 84.00 | 84.40 | 84.40 | 13,348 |
| Oct 24, 2024 | 84.40 | 85.00 | 84.00 | 84.80 | 84.80 | 103,040 |
| Oct 23, 2024 | 84.50 | 85.70 | 84.30 | 84.70 | 84.70 | 52,472 |
| Oct 22, 2024 | 84.30 | 85.00 | 84.00 | 84.00 | 84.00 | 92,829 |
| Oct 21, 2024 | 84.00 | 85.20 | 84.00 | 84.40 | 84.40 | 42,628 |
| Oct 18, 2024 | 84.30 | 85.90 | 83.70 | 84.00 | 84.00 | 45,282 |
| Oct 17, 2024 | 83.50 | 84.80 | 83.50 | 84.10 | 84.10 | 35,540 |
| Oct 16, 2024 | 83.10 | 84.70 | 83.10 | 83.80 | 83.80 | 19,735 |
| Oct 15, 2024 | 83.80 | 85.50 | 83.80 | 84.50 | 84.50 | 60,544 |
| Oct 14, 2024 | 84.40 | 84.50 | 84.00 | 84.30 | 84.30 | 51,649 |
| Oct 11, 2024 | 84.10 | 85.90 | 84.10 | 84.50 | 84.50 | 50,080 |
| Oct 9, 2024 | 87.00 | 87.30 | 84.50 | 85.00 | 85.00 | 65,164 |
| Oct 8, 2024 | 86.00 | 87.30 | 86.00 | 86.20 | 86.20 | 68,333 |
| Oct 7, 2024 | 84.50 | 86.00 | 84.50 | 85.70 | 85.70 | 48,556 |
| Oct 4, 2024 | 84.30 | 86.00 | 83.70 | 84.50 | 84.50 | 100,946 |
| Oct 1, 2024 | 83.00 | 85.50 | 83.00 | 84.40 | 84.40 | 37,255 |
| Sep 30, 2024 | 84.00 | 85.70 | 82.80 | 84.30 | 84.30 | 27,954 |
| Sep 27, 2024 | 85.10 | 87.00 | 84.90 | 84.90 | 84.90 | 14,825 |
| Sep 26, 2024 | 85.10 | 87.40 | 85.00 | 86.30 | 86.30 | 13,666 |
| Sep 25, 2024 | 87.20 | 87.90 | 85.00 | 86.30 | 86.30 | 89,817 |
| Sep 24, 2024 | 86.10 | 88.00 | 86.10 | 87.20 | 87.20 | 27,586 |
| Sep 23, 2024 | 86.90 | 87.00 | 85.00 | 87.00 | 87.00 | 48,742 |
| Sep 20, 2024 | 86.20 | 87.90 | 85.20 | 86.30 | 86.30 | 36,098 |
| Sep 19, 2024 | 83.80 | 86.20 | 83.70 | 86.20 | 86.20 | 39,368 |
| Sep 18, 2024 | 85.00 | 85.30 | 84.00 | 84.80 | 84.80 | 16,718 |
| Sep 16, 2024 | 82.20 | 85.00 | 82.20 | 84.80 | 84.80 | 57,412 |
| Sep 13, 2024 | 81.10 | 83.90 | 81.10 | 83.30 | 83.30 | 43,219 |
| Sep 12, 2024 | 81.10 | 82.10 | 81.10 | 82.10 | 82.10 | 25,556 |
| Sep 11, 2024 | 80.70 | 81.00 | 80.00 | 81.00 | 81.00 | 19,495 |
| Sep 10, 2024 | 80.00 | 82.00 | 80.00 | 80.70 | 80.70 | 85,147 |
| Sep 9, 2024 | 80.00 | 80.90 | 78.00 | 80.00 | 80.00 | 12,853 |
| Sep 6, 2024 | 81.40 | 81.40 | 79.00 | 80.30 | 80.30 | 49,785 |
| Sep 5, 2024 | 81.20 | 81.90 | 80.10 | 81.00 | 81.00 | 30,750 |
| Sep 4, 2024 | 83.30 | 83.30 | 80.00 | 80.80 | 80.80 | 91,992 |
| Sep 3, 2024 | 83.50 | 84.50 | 82.80 | 82.80 | 82.80 | 49,239 |
| Sep 2, 2024 | 83.60 | 84.90 | 83.60 | 84.00 | 84.00 | 19,588 |
| Aug 30, 2024 | 84.00 | 85.30 | 83.70 | 84.50 | 84.50 | 24,968 |
| Aug 29, 2024 | 83.50 | 85.90 | 83.20 | 84.90 | 84.90 | 26,781 |
| Aug 28, 2024 | 84.40 | 85.00 | 83.50 | 84.20 | 84.20 | 43,705 |
| Aug 27, 2024 | 85.70 | 86.20 | 83.80 | 85.50 | 85.50 | 39,914 |
| Aug 26, 2024 | 85.20 | 87.20 | 84.90 | 85.80 | 85.80 | 28,289 |
| Aug 23, 2024 | 86.60 | 87.00 | 85.00 | 86.90 | 86.90 | 22,506 |
| Aug 22, 2024 | 87.00 | 87.00 | 85.50 | 85.70 | 85.70 | 15,146 |
| Aug 21, 2024 | 86.30 | 87.90 | 85.70 | 86.70 | 86.70 | 19,463 |
| Aug 20, 2024 | 87.10 | 87.80 | 86.50 | 87.50 | 87.50 | 31,454 |
| Aug 19, 2024 | 86.10 | 87.80 | 86.10 | 87.50 | 87.50 | 27,966 |
| Aug 16, 2024 | 0.7787 Dividend | |||||
| Aug 16, 2024 | 88.00 | 88.00 | 84.10 | 87.20 | 87.20 | 128,786 |
| Aug 16, 2024 | 1054.89:1000 Stock Splits | |||||
| Aug 15, 2024 | 85.22 | 87.12 | 85.03 | 86.55 | 85.77 | 77,960 |
| Aug 14, 2024 | 83.04 | 84.46 | 82.47 | 84.37 | 83.61 | 52,288 |
| Aug 13, 2024 | 82.28 | 83.04 | 82.00 | 82.57 | 81.82 | 79,618 |
| Aug 12, 2024 | 81.53 | 83.04 | 81.24 | 82.19 | 81.45 | 52,885 |
| Aug 9, 2024 | 80.39 | 82.95 | 80.39 | 81.81 | 81.07 | 27,996 |
| Aug 8, 2024 | 80.58 | 82.38 | 79.44 | 80.58 | 79.85 | 51,627 |
| Aug 7, 2024 | 75.27 | 81.62 | 75.27 | 81.62 | 80.89 | 102,851 |
| Aug 6, 2024 | 75.46 | 76.12 | 73.37 | 74.70 | 74.03 | 181,946 |
| Aug 5, 2024 | 82.00 | 82.28 | 74.60 | 74.89 | 74.22 | 387,416 |
| Aug 2, 2024 | 84.46 | 84.46 | 82.85 | 82.85 | 82.11 | 62,783 |
| Aug 1, 2024 | 84.27 | 85.60 | 84.27 | 85.13 | 84.36 | 36,118 |
| Jul 31, 2024 | 83.04 | 84.56 | 83.04 | 83.90 | 83.14 | 64,912 |
| Jul 30, 2024 | 83.52 | 84.18 | 81.90 | 83.04 | 82.29 | 112,088 |
| Jul 29, 2024 | 85.32 | 85.70 | 83.71 | 83.71 | 82.95 | 151,212 |
| Jul 26, 2024 | 84.08 | 84.65 | 83.61 | 84.37 | 83.61 | 124,809 |
| Jul 23, 2024 | 84.75 | 86.55 | 84.75 | 85.60 | 84.83 | 188,514 |
| Jul 22, 2024 | 86.74 | 88.16 | 83.14 | 83.14 | 82.39 | 221,512 |
| Jul 19, 2024 | 86.45 | 86.93 | 85.98 | 86.55 | 85.77 | 100,868 |
| Jul 18, 2024 | 87.88 | 89.11 | 85.98 | 86.26 | 85.49 | 235,651 |
| Jul 17, 2024 | 88.16 | 89.30 | 88.16 | 89.01 | 88.21 | 181,113 |
| Jul 16, 2024 | 89.01 | 89.87 | 88.73 | 89.01 | 88.21 | 164,344 |
| Jul 15, 2024 | 89.39 | 89.87 | 88.82 | 89.39 | 88.59 | 118,737 |
| Jul 12, 2024 | 90.06 | 90.44 | 88.26 | 89.01 | 88.21 | 158,098 |
| Jul 11, 2024 | 91.95 | 92.90 | 90.44 | 91.10 | 90.28 | 114,857 |
| Jul 10, 2024 | 91.10 | 91.95 | 90.53 | 91.00 | 90.19 | 109,179 |
| Jul 9, 2024 | 91.48 | 91.48 | 89.11 | 90.06 | 89.25 | 132,346 |
| Jul 8, 2024 | 91.29 | 94.13 | 89.77 | 90.44 | 89.62 | 356,807 |
| Jul 5, 2024 | 88.26 | 92.62 | 88.26 | 92.52 | 91.69 | 196,344 |
| Jul 4, 2024 | 90.72 | 90.82 | 88.35 | 89.39 | 88.59 | 192,830 |
| Jul 3, 2024 | 91.00 | 91.86 | 89.68 | 90.53 | 89.72 | 132,611 |
| Jul 2, 2024 | 89.39 | 92.62 | 89.01 | 90.91 | 90.09 | 231,018 |
| Jul 1, 2024 | 89.96 | 89.96 | 88.16 | 88.54 | 87.74 | 101,151 |
| Jun 28, 2024 | 90.34 | 90.53 | 88.92 | 89.58 | 88.78 | 90,625 |
| Jun 27, 2024 | 89.77 | 91.29 | 89.39 | 89.39 | 88.59 | 133,356 |
| Jun 26, 2024 | 88.45 | 91.29 | 88.07 | 91.19 | 90.37 | 132,051 |
| Jun 25, 2024 | 88.63 | 88.63 | 87.02 | 87.02 | 86.24 | 80,462 |
| Jun 24, 2024 | 89.39 | 89.96 | 88.35 | 88.63 | 87.84 | 113,929 |
| Jun 21, 2024 | 90.06 | 91.00 | 89.68 | 89.87 | 89.06 | 61,626 |
| Jun 20, 2024 | 89.96 | 91.10 | 88.82 | 90.82 | 90.00 | 120,535 |
| Jun 19, 2024 | 90.91 | 90.91 | 89.01 | 89.49 | 88.68 | 120,713 |
| Jun 18, 2024 | 91.76 | 93.19 | 89.77 | 90.53 | 89.72 | 123,281 |
| Jun 17, 2024 | 92.90 | 93.75 | 90.53 | 91.38 | 90.56 | 153,576 |
| Jun 14, 2024 | 92.14 | 93.66 | 91.48 | 93.09 | 92.25 | 116,252 |
| Jun 13, 2024 | 94.23 | 94.32 | 90.63 | 91.38 | 90.56 | 289,623 |
| Jun 12, 2024 | 92.71 | 97.64 | 92.71 | 94.13 | 93.29 | 524,030 |
| Jun 11, 2024 | 87.02 | 94.13 | 87.02 | 93.94 | 93.10 | 480,205 |
| Jun 7, 2024 | 86.26 | 89.39 | 86.26 | 86.64 | 85.86 | 176,945 |
| Jun 6, 2024 | 89.11 | 90.06 | 84.84 | 87.12 | 86.33 | 397,085 |
Related Tickers
4585.TWO TRI
408.00
+6.11%
7828.TWO Innostar Service, Inc.
239.00
-3.63%
6725.TWO Cica-Huntek Chemical Technology Taiwan Co., Ltd.
192.00
+8.17%
7730.TWO NEMS
95.90
-0.10%
4431.TWO Mytrex Health Technologies, Inc.
21.50
+2.63%
6812.TWO Saultech Technology Co., Ltd
54.10
+15.72%
7530.TWO Forward Science Corp.
17.05
+1.19%
7642.TWO Champ Ray
82.00
+0.37%
4590.TWO Fukuta Electric & Machinery Co., Ltd.
110.50
-2.21%
6909.TW TricornTech Taiwan Corporation
44.70
-4.28%