Taipei Exchange - Delayed Quote TWD
Walrus Pump Co., Ltd. (6982.TWO)
54.80
-0.40
(-0.72%)
At close: 1:30:37 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 10, 2025 | 55.50 | 55.50 | 54.80 | 54.80 | 54.80 | 81,336 |
| Jun 9, 2025 | 55.10 | 55.60 | 54.90 | 55.20 | 55.20 | 133,025 |
| Jun 6, 2025 | 54.50 | 55.40 | 54.50 | 55.00 | 55.00 | 99,000 |
| Jun 5, 2025 | 54.90 | 55.20 | 54.20 | 54.50 | 54.50 | 51,000 |
| Jun 4, 2025 | 54.70 | 55.30 | 54.00 | 54.20 | 54.20 | 76,000 |
| Jun 3, 2025 | 54.90 | 54.90 | 53.90 | 54.40 | 54.40 | 27,035 |
| Jun 2, 2025 | 54.00 | 54.60 | 53.50 | 53.50 | 53.50 | 72,015 |
| May 29, 2025 | 55.30 | 55.30 | 54.00 | 54.30 | 54.30 | 72,020 |
| May 28, 2025 | 55.70 | 56.30 | 54.50 | 54.80 | 54.80 | 112,020 |
| May 27, 2025 | 56.20 | 57.30 | 55.00 | 56.00 | 56.00 | 192,000 |
| May 26, 2025 | 55.00 | 57.20 | 53.10 | 57.20 | 57.20 | 275,000 |
| May 23, 2025 | 53.00 | 55.30 | 52.90 | 55.00 | 55.00 | 128,000 |
| May 22, 2025 | 53.30 | 53.30 | 52.30 | 53.00 | 53.00 | 29,000 |
| May 21, 2025 | 52.90 | 53.30 | 52.50 | 53.30 | 53.30 | 67,000 |
| May 20, 2025 | 53.20 | 53.60 | 51.80 | 51.80 | 51.80 | 71,010 |
| May 19, 2025 | 55.10 | 55.10 | 52.00 | 52.40 | 52.40 | 131,001 |
| May 16, 2025 | 55.00 | 55.50 | 53.10 | 54.00 | 54.00 | 260,001 |
| May 15, 2025 | 51.70 | 55.60 | 51.70 | 55.00 | 55.00 | 315,000 |
| May 14, 2025 | 48.85 | 51.00 | 48.85 | 51.00 | 51.00 | 137,000 |
| May 13, 2025 | 49.15 | 49.75 | 48.80 | 48.80 | 48.80 | 87,000 |
| May 12, 2025 | 48.70 | 49.95 | 48.70 | 48.75 | 48.75 | 73,000 |
| May 9, 2025 | 48.15 | 48.85 | 47.95 | 48.70 | 48.70 | 36,000 |
| May 8, 2025 | 46.65 | 48.45 | 46.65 | 48.15 | 48.15 | 28,000 |
| May 7, 2025 | 47.20 | 48.00 | 47.00 | 47.00 | 47.00 | 49,000 |
| May 6, 2025 | 47.10 | 48.60 | 47.10 | 48.10 | 48.10 | 23,000 |
| May 5, 2025 | 49.40 | 49.40 | 47.10 | 47.10 | 47.10 | 77,000 |
| May 2, 2025 | 49.35 | 50.20 | 49.25 | 49.40 | 49.40 | 89,000 |
| Apr 30, 2025 | 49.70 | 49.80 | 48.55 | 48.60 | 48.60 | 72,000 |
| Apr 29, 2025 | 48.70 | 50.20 | 48.70 | 49.80 | 49.80 | 89,000 |
| Apr 28, 2025 | 47.75 | 49.50 | 47.75 | 48.70 | 48.70 | 61,000 |
| Apr 25, 2025 | 47.60 | 48.00 | 47.10 | 47.35 | 47.35 | 74,000 |
| Apr 24, 2025 | 46.45 | 47.65 | 46.30 | 46.50 | 46.50 | 24,000 |
| Apr 23, 2025 | 46.70 | 47.40 | 45.65 | 46.40 | 46.40 | 53,000 |
| Apr 22, 2025 | 46.00 | 46.40 | 45.00 | 45.10 | 45.10 | 66,000 |
| Apr 21, 2025 | 48.15 | 48.15 | 46.30 | 46.30 | 46.30 | 41,000 |
| Apr 18, 2025 | 49.50 | 49.95 | 48.80 | 48.85 | 48.85 | 44,000 |
| Apr 17, 2025 | 50.30 | 50.30 | 49.90 | 50.00 | 50.00 | 23,000 |
| Apr 16, 2025 | 51.20 | 51.40 | 50.00 | 50.30 | 50.30 | 64,000 |
| Apr 15, 2025 | 49.90 | 51.50 | 49.50 | 51.30 | 51.30 | 105,000 |
| Apr 14, 2025 | 48.00 | 50.20 | 48.00 | 48.65 | 48.65 | 90,000 |
| Apr 11, 2025 | 46.35 | 48.70 | 44.35 | 47.60 | 47.60 | 112,000 |
| Apr 10, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 23,000 |
| Apr 9, 2025 | 46.15 | 47.25 | 42.00 | 42.15 | 42.15 | 228,000 |
| Apr 8, 2025 | 46.10 | 47.80 | 46.00 | 46.00 | 46.00 | 293,020 |
| Apr 7, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 31,057 |
| Apr 2, 2025 | 56.20 | 57.20 | 56.20 | 56.70 | 56.70 | 29,001 |
| Apr 1, 2025 | 55.90 | 57.00 | 55.90 | 56.20 | 56.20 | 73,150 |
| Mar 31, 2025 | 58.70 | 58.70 | 55.20 | 55.20 | 55.20 | 175,000 |
| Mar 28, 2025 | 61.00 | 61.00 | 58.20 | 59.10 | 59.10 | 151,000 |
| Mar 27, 2025 | 61.00 | 62.90 | 61.00 | 61.20 | 61.20 | 163,000 |
| Mar 26, 2025 | 60.30 | 61.20 | 60.30 | 60.90 | 60.90 | 35,000 |
| Mar 25, 2025 | 60.40 | 60.70 | 59.90 | 60.00 | 60.00 | 70,000 |
| Mar 24, 2025 | 60.60 | 61.40 | 60.10 | 60.20 | 60.20 | 102,000 |
| Mar 21, 2025 | 61.20 | 61.60 | 60.80 | 60.90 | 60.90 | 120,053 |
| Mar 20, 2025 | 61.80 | 62.50 | 61.00 | 61.10 | 61.10 | 177,032 |
| Mar 19, 2025 | 60.30 | 63.20 | 60.30 | 61.30 | 61.30 | 167,030 |
| Mar 18, 2025 | 62.00 | 62.90 | 61.40 | 62.90 | 62.90 | 108,000 |
| Mar 17, 2025 | 61.90 | 62.00 | 61.50 | 61.70 | 61.70 | 75,005 |
| Mar 14, 2025 | 61.40 | 62.00 | 61.10 | 61.80 | 61.80 | 43,100 |
| Mar 13, 2025 | 62.90 | 63.10 | 61.20 | 61.40 | 61.40 | 133,066 |
| Mar 12, 2025 | 64.40 | 64.40 | 62.30 | 63.00 | 63.00 | 82,000 |
| Mar 11, 2025 | 62.90 | 63.60 | 60.20 | 63.50 | 63.50 | 187,000 |
| Mar 10, 2025 | 64.30 | 64.50 | 63.00 | 63.00 | 63.00 | 109,013 |
| Mar 7, 2025 | 64.30 | 64.80 | 64.00 | 64.00 | 64.00 | 109,069 |
| Mar 6, 2025 | 64.30 | 65.40 | 64.30 | 64.50 | 64.50 | 97,000 |
| Mar 5, 2025 | 63.30 | 65.00 | 63.30 | 64.30 | 64.30 | 77,122 |
| Mar 4, 2025 | 62.70 | 64.60 | 62.50 | 64.00 | 64.00 | 72,001 |
| Mar 3, 2025 | 64.00 | 64.90 | 63.20 | 64.00 | 64.00 | 117,000 |
| Feb 27, 2025 | 66.20 | 67.00 | 64.60 | 64.80 | 64.80 | 182,020 |
| Feb 26, 2025 | 67.50 | 67.60 | 66.20 | 66.70 | 66.70 | 143,062 |
| Feb 25, 2025 | 67.50 | 67.60 | 65.90 | 66.70 | 66.70 | 221,100 |
| Feb 24, 2025 | 68.50 | 70.00 | 68.00 | 68.10 | 68.10 | 241,021 |
| Feb 21, 2025 | 68.00 | 69.80 | 67.50 | 69.10 | 69.10 | 378,002 |
| Feb 20, 2025 | 66.60 | 68.50 | 65.80 | 68.00 | 68.00 | 490,200 |
| Feb 19, 2025 | 65.00 | 66.80 | 64.70 | 65.80 | 65.80 | 348,019 |
| Feb 18, 2025 | 65.20 | 65.20 | 64.00 | 64.70 | 64.70 | 161,000 |
| Feb 17, 2025 | 63.80 | 66.80 | 63.80 | 65.10 | 65.10 | 406,111 |
| Feb 14, 2025 | 64.00 | 64.00 | 63.10 | 63.10 | 63.10 | 119,496 |
| Feb 13, 2025 | 63.70 | 64.30 | 63.00 | 63.90 | 63.90 | 128,260 |
| Feb 12, 2025 | 63.50 | 64.10 | 62.80 | 63.80 | 63.80 | 250,256 |
| Feb 11, 2025 | 62.30 | 64.30 | 62.30 | 63.30 | 63.30 | 216,000 |
| Feb 10, 2025 | 62.10 | 62.60 | 61.50 | 62.10 | 62.10 | 136,306 |
| Feb 7, 2025 | 62.50 | 62.70 | 61.60 | 62.70 | 62.70 | 209,120 |
| Feb 6, 2025 | 63.30 | 63.30 | 62.00 | 62.10 | 62.10 | 245,163 |
| Feb 5, 2025 | 62.20 | 64.30 | 61.90 | 63.20 | 63.20 | 357,110 |
| Feb 4, 2025 | 64.70 | 65.90 | 61.20 | 61.40 | 61.40 | 627,000 |
| Feb 3, 2025 | 69.80 | 69.80 | 64.50 | 64.70 | 64.70 | 856,737 |
| Jan 22, 2025 | 71.70 | 72.30 | 71.10 | 71.30 | 71.30 | 253,000 |
| Jan 21, 2025 | 72.80 | 72.80 | 71.10 | 71.40 | 71.40 | 363,000 |
| Jan 20, 2025 | 71.80 | 73.60 | 71.80 | 72.90 | 72.90 | 356,000 |
| Jan 17, 2025 | 76.00 | 76.00 | 72.00 | 72.10 | 72.10 | 1,298,000 |
| Jan 16, 2025 | 78.90 | 81.10 | 76.60 | 76.60 | 76.60 | 3,291,000 |
| Jan 15, 2025 | 73.80 | 80.40 | 73.30 | 76.60 | 76.60 | 3,416,000 |
| Jan 14, 2025 | 72.20 | 75.30 | 71.40 | 73.70 | 73.70 | 2,094,000 |
| Jan 13, 2025 | 75.20 | 76.50 | 71.20 | 72.00 | 72.00 | 1,796,000 |
| Jan 10, 2025 | 72.80 | 75.00 | 71.60 | 74.80 | 74.80 | 1,185,000 |
| Jan 9, 2025 | 72.70 | 75.50 | 71.80 | 72.30 | 72.30 | 1,112,000 |
| Jan 8, 2025 | 71.20 | 76.10 | 71.20 | 71.90 | 71.90 | 1,069,000 |
| Jan 7, 2025 | 74.30 | 74.60 | 70.80 | 71.20 | 71.20 | 775,000 |
| Jan 6, 2025 | 74.30 | 76.30 | 73.70 | 74.00 | 74.00 | 471,000 |
| Jan 3, 2025 | 77.20 | 79.00 | 73.10 | 73.80 | 73.80 | 1,024,000 |
| Jan 2, 2025 | 79.00 | 79.90 | 76.70 | 76.70 | 76.70 | 1,132,000 |
| Dec 31, 2024 | 72.60 | 79.90 | 72.60 | 79.90 | 79.90 | 1,260,000 |
| Dec 30, 2024 | 71.80 | 77.30 | 68.70 | 74.60 | 74.60 | 1,366,000 |
| Dec 27, 2024 | 77.00 | 77.30 | 71.30 | 73.00 | 73.00 | 1,241,000 |
| Dec 26, 2024 | 80.00 | 82.60 | 78.00 | 78.50 | 78.50 | 1,875,000 |
| Dec 25, 2024 | 75.00 | 83.20 | 74.40 | 82.00 | 82.00 | 2,807,000 |
| Dec 24, 2024 | 70.80 | 77.00 | 69.10 | 75.80 | 75.80 | 2,535,000 |
| Dec 23, 2024 | 66.60 | 72.20 | 65.00 | 71.30 | 71.30 | 2,107,000 |
| Dec 20, 2024 | 61.30 | 69.50 | 61.00 | 68.30 | 68.30 | 2,364,000 |
| Dec 19, 2024 | 52.80 | 61.80 | 52.40 | 61.00 | 61.00 | 2,013,000 |
| Dec 18, 2024 | 52.00 | 55.00 | 51.50 | 53.70 | 53.70 | 996,000 |
| Dec 17, 2024 | 59.90 | 62.00 | 59.00 | 60.00 | 60.00 | 113,306 |
| Dec 16, 2024 | 61.00 | 61.60 | 59.30 | 59.40 | 59.40 | 152,395 |
| Dec 13, 2024 | 62.80 | 62.80 | 59.80 | 60.80 | 60.80 | 134,914 |
| Dec 12, 2024 | 63.00 | 63.40 | 62.30 | 63.20 | 63.20 | 51,118 |
| Dec 11, 2024 | 65.40 | 65.40 | 61.50 | 63.20 | 63.20 | 115,535 |
| Dec 10, 2024 | 68.00 | 68.00 | 64.00 | 65.40 | 65.40 | 88,492 |
| Dec 9, 2024 | 68.40 | 68.40 | 65.80 | 66.20 | 66.20 | 65,018 |
| Dec 6, 2024 | 62.30 | 70.50 | 62.30 | 67.30 | 67.30 | 96,945 |
| Dec 5, 2024 | 62.00 | 63.00 | 61.90 | 62.50 | 62.50 | 24,099 |
| Dec 4, 2024 | 61.70 | 62.70 | 61.20 | 62.70 | 62.70 | 42,750 |
| Dec 3, 2024 | 62.30 | 63.30 | 61.80 | 62.30 | 62.30 | 34,210 |
| Dec 2, 2024 | 62.10 | 63.10 | 60.70 | 63.10 | 63.10 | 110,450 |
| Nov 29, 2024 | 64.80 | 64.80 | 62.70 | 63.30 | 63.30 | 39,694 |
| Nov 28, 2024 | 66.70 | 66.70 | 64.70 | 64.80 | 64.80 | 60,269 |
| Nov 27, 2024 | 66.90 | 67.20 | 65.00 | 65.00 | 65.00 | 25,408 |
| Nov 26, 2024 | 69.70 | 69.70 | 64.90 | 65.10 | 65.10 | 218,089 |
| Nov 25, 2024 | 70.70 | 70.70 | 68.10 | 70.00 | 70.00 | 80,363 |
| Nov 22, 2024 | 71.40 | 71.40 | 70.60 | 70.80 | 70.80 | 35,920 |
| Nov 21, 2024 | 71.20 | 73.30 | 70.10 | 71.50 | 71.50 | 108,812 |
| Nov 20, 2024 | 71.30 | 71.30 | 70.00 | 71.20 | 71.20 | 58,060 |
| Nov 19, 2024 | 69.20 | 70.00 | 69.10 | 70.00 | 70.00 | 26,315 |
| Nov 18, 2024 | 69.30 | 69.70 | 69.00 | 69.70 | 69.70 | 13,305 |
| Nov 15, 2024 | 68.80 | 70.10 | 68.50 | 68.90 | 68.90 | 24,698 |
| Nov 14, 2024 | 70.00 | 70.00 | 67.90 | 67.90 | 67.90 | 25,283 |
| Nov 13, 2024 | 70.00 | 70.80 | 69.70 | 70.30 | 70.30 | 25,331 |
| Nov 12, 2024 | 70.00 | 71.50 | 69.70 | 70.00 | 70.00 | 6,016 |
| Nov 11, 2024 | 71.30 | 71.50 | 70.00 | 71.10 | 71.10 | 27,850 |
| Nov 8, 2024 | 71.50 | 72.90 | 71.20 | 72.30 | 72.30 | 62,269 |
| Nov 7, 2024 | 69.90 | 75.70 | 69.90 | 73.00 | 73.00 | 178,751 |
| Nov 6, 2024 | 70.20 | 70.20 | 69.10 | 69.90 | 69.90 | 4,112 |
| Nov 5, 2024 | 69.00 | 70.00 | 68.50 | 69.80 | 69.80 | 29,780 |
| Nov 4, 2024 | 69.60 | 70.10 | 69.00 | 70.10 | 70.10 | 24,496 |
| Nov 1, 2024 | 69.00 | 70.10 | 69.00 | 70.00 | 70.00 | 21,280 |
| Oct 30, 2024 | 69.00 | 70.20 | 69.00 | 69.00 | 69.00 | 7,930 |
| Oct 29, 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | 17,975 |
| Oct 28, 2024 | 69.30 | 70.20 | 69.00 | 70.00 | 70.00 | 20,935 |
| Oct 25, 2024 | 69.30 | 69.30 | 67.80 | 68.50 | 68.50 | 55,245 |
| Oct 24, 2024 | 71.10 | 71.10 | 68.60 | 69.30 | 69.30 | 49,930 |
| Oct 23, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1,073 |
| Oct 22, 2024 | 70.00 | 71.30 | 70.00 | 71.10 | 71.10 | 6,659 |
| Oct 21, 2024 | 69.00 | 71.40 | 68.90 | 71.40 | 71.40 | 68,644 |
| Oct 18, 2024 | 69.00 | 69.40 | 68.20 | 68.50 | 68.50 | 27,231 |
| Oct 17, 2024 | 68.70 | 68.90 | 68.00 | 68.90 | 68.90 | 18,291 |
| Oct 16, 2024 | 68.80 | 68.80 | 67.70 | 68.00 | 68.00 | 21,350 |
| Oct 15, 2024 | 68.20 | 69.00 | 68.20 | 68.50 | 68.50 | 3,158 |
| Oct 14, 2024 | 68.00 | 69.20 | 67.80 | 68.60 | 68.60 | 17,235 |
| Oct 11, 2024 | 69.20 | 69.40 | 67.90 | 68.00 | 68.00 | 39,062 |
| Oct 9, 2024 | 69.90 | 69.90 | 69.20 | 69.50 | 69.50 | 29,605 |
| Oct 8, 2024 | 69.10 | 70.00 | 69.10 | 69.20 | 69.20 | 8,891 |
| Oct 7, 2024 | 69.70 | 70.20 | 68.40 | 70.20 | 70.20 | 47,182 |
| Oct 4, 2024 | 71.20 | 71.20 | 69.80 | 70.10 | 70.10 | 22,546 |
| Oct 1, 2024 | 70.70 | 71.30 | 70.70 | 71.00 | 71.00 | 10,114 |
| Sep 30, 2024 | 71.90 | 72.00 | 70.80 | 71.00 | 71.00 | 22,540 |
| Sep 27, 2024 | 72.10 | 72.10 | 71.40 | 71.80 | 71.80 | 13,721 |
| Sep 26, 2024 | 72.10 | 72.40 | 71.70 | 72.30 | 72.30 | 14,621 |
| Sep 25, 2024 | 71.10 | 72.00 | 71.10 | 71.90 | 71.90 | 9,157 |
| Sep 24, 2024 | 71.90 | 72.00 | 71.10 | 72.00 | 72.00 | 9,256 |
| Sep 23, 2024 | 73.20 | 73.20 | 72.00 | 72.30 | 72.30 | 26,660 |
| Sep 20, 2024 | 72.70 | 73.30 | 72.00 | 73.30 | 73.30 | 38,624 |
| Sep 19, 2024 | 75.80 | 76.80 | 72.00 | 73.00 | 73.00 | 91,407 |
| Sep 18, 2024 | 73.30 | 76.00 | 72.70 | 74.60 | 74.60 | 74,228 |
| Sep 16, 2024 | 72.30 | 73.30 | 72.20 | 73.30 | 73.30 | 36,002 |
| Sep 13, 2024 | 72.00 | 72.30 | 70.70 | 71.20 | 71.20 | 29,906 |
| Sep 12, 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 19,400 |
| Sep 11, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 101 |
| Sep 10, 2024 | 70.30 | 70.70 | 69.00 | 69.00 | 69.00 | 26,700 |
| Sep 9, 2024 | 70.70 | 70.70 | 69.50 | 70.30 | 70.30 | 15,650 |
| Sep 6, 2024 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | 4,280 |
| Sep 5, 2024 | 72.30 | 72.30 | 70.50 | 71.30 | 71.30 | 16,430 |
| Sep 4, 2024 | 73.00 | 73.00 | 70.00 | 70.50 | 70.50 | 61,956 |
| Sep 3, 2024 | 72.30 | 73.60 | 70.70 | 73.20 | 73.20 | 181,988 |
| Sep 2, 2024 | 69.80 | 71.80 | 69.80 | 71.80 | 71.80 | 47,801 |
| Aug 30, 2024 | 68.80 | 70.10 | 68.10 | 69.80 | 69.80 | 88,845 |
| Aug 29, 2024 | 66.80 | 68.90 | 66.10 | 68.50 | 68.50 | 23,518 |
| Aug 28, 2024 | 66.80 | 68.30 | 65.70 | 67.50 | 67.50 | 44,332 |
| Aug 27, 2024 | 66.30 | 66.80 | 65.00 | 66.80 | 66.80 | 20,204 |
| Aug 26, 2024 | 65.20 | 68.80 | 64.50 | 66.50 | 66.50 | 82,378 |
| Aug 23, 2024 | 63.80 | 64.20 | 62.80 | 64.10 | 64.10 | 29,301 |
| Aug 22, 2024 | 65.90 | 65.90 | 62.70 | 64.10 | 64.10 | 74,665 |
| Aug 21, 2024 | 64.00 | 66.30 | 62.00 | 64.50 | 64.50 | 244,845 |
| Aug 20, 2024 | 69.50 | 69.80 | 64.00 | 65.00 | 65.00 | 354,382 |
| Aug 19, 2024 | 70.10 | 70.30 | 68.70 | 69.80 | 69.80 | 90,207 |
| Aug 16, 2024 | 70.80 | 70.80 | 69.10 | 70.00 | 70.00 | 101,385 |
| Aug 15, 2024 | 71.90 | 71.90 | 70.70 | 71.00 | 71.00 | 29,960 |
| Aug 14, 2024 | 71.60 | 72.60 | 71.20 | 71.70 | 71.70 | 48,101 |
| Aug 13, 2024 | 73.30 | 73.60 | 71.60 | 71.60 | 71.60 | 23,514 |
| Aug 12, 2024 | 73.50 | 74.10 | 73.30 | 74.00 | 74.00 | 22,634 |
| Aug 9, 2024 | 72.80 | 75.30 | 72.70 | 72.70 | 72.70 | 53,463 |
| Aug 8, 2024 | 72.60 | 74.30 | 71.40 | 71.40 | 71.40 | 44,704 |
| Aug 7, 2024 | 68.40 | 73.10 | 68.40 | 72.50 | 72.50 | 47,108 |
| Aug 6, 2024 | 68.50 | 72.00 | 68.00 | 69.00 | 69.00 | 197,884 |
| Aug 5, 2024 | 74.80 | 76.40 | 68.20 | 68.20 | 68.20 | 202,775 |
| Aug 2, 2024 | 81.30 | 81.30 | 74.20 | 76.00 | 76.00 | 308,779 |
| Aug 1, 2024 | 86.10 | 86.10 | 80.20 | 81.90 | 81.90 | 218,556 |
| Jul 31, 2024 | 85.30 | 86.00 | 84.10 | 86.00 | 86.00 | 55,017 |
| Jul 30, 2024 | 84.10 | 85.00 | 83.00 | 84.60 | 84.60 | 60,568 |
| Jul 29, 2024 | 83.90 | 85.80 | 82.90 | 83.10 | 83.10 | 73,382 |
| Jul 26, 2024 | 84.10 | 84.60 | 82.00 | 83.90 | 83.90 | 96,853 |
| Jul 23, 2024 | 82.30 | 87.40 | 82.30 | 84.80 | 84.80 | 427,514 |
| Jul 22, 2024 | 80.90 | 83.00 | 80.70 | 82.10 | 82.10 | 195,914 |
| Jul 19, 2024 | 80.90 | 80.90 | 79.30 | 80.10 | 80.10 | 70,505 |
| Jul 18, 2024 | 81.10 | 81.50 | 77.90 | 78.80 | 78.80 | 116,050 |
| Jul 17, 2024 | 79.80 | 83.00 | 79.70 | 81.50 | 81.50 | 175,800 |
| Jul 16, 2024 | 79.70 | 80.30 | 78.10 | 79.00 | 79.00 | 99,066 |
| Jul 15, 2024 | 78.00 | 80.20 | 78.00 | 79.00 | 79.00 | 57,715 |
| Jul 12, 2024 | 78.00 | 78.90 | 77.80 | 78.90 | 78.90 | 5,776 |
| Jul 11, 2024 | 80.00 | 80.00 | 78.10 | 79.50 | 79.50 | 53,604 |
| Jul 10, 2024 | 80.30 | 80.30 | 78.80 | 79.40 | 79.40 | 20,244 |
| Jul 9, 2024 | 81.50 | 82.00 | 78.00 | 79.10 | 79.10 | 58,388 |
| Jul 8, 2024 | 81.20 | 83.80 | 80.20 | 81.40 | 81.40 | 197,033 |
| Jul 5, 2024 | 78.50 | 81.20 | 77.70 | 80.90 | 80.90 | 149,742 |
| Jul 4, 2024 | 77.20 | 79.10 | 75.70 | 79.10 | 79.10 | 69,850 |
| Jul 3, 2024 | 75.40 | 77.80 | 75.10 | 76.30 | 76.30 | 27,307 |
| Jul 2, 2024 | 74.30 | 76.30 | 74.30 | 76.00 | 76.00 | 39,031 |
| Jul 1, 2024 | 74.30 | 75.50 | 74.10 | 75.00 | 75.00 | 45,616 |
| Jun 28, 2024 | 75.00 | 75.00 | 73.50 | 74.70 | 74.70 | 33,550 |
| Jun 27, 2024 | 1.6 Dividend | |||||
| Jun 27, 2024 | 75.80 | 75.80 | 75.00 | 75.30 | 75.30 | 32,258 |
| Jun 26, 2024 | 75.00 | 76.20 | 75.00 | 75.40 | 73.80 | 41,668 |
| Jun 25, 2024 | 73.10 | 75.00 | 73.00 | 74.90 | 73.31 | 40,286 |
| Jun 24, 2024 | 75.20 | 76.00 | 74.90 | 75.00 | 73.41 | 36,800 |
| Jun 21, 2024 | 74.60 | 76.00 | 74.60 | 76.00 | 74.39 | 17,101 |
| Jun 20, 2024 | 75.40 | 76.30 | 73.70 | 75.30 | 73.70 | 82,954 |
| Jun 19, 2024 | 76.50 | 76.70 | 75.20 | 75.80 | 74.19 | 38,471 |
| Jun 18, 2024 | 76.20 | 77.60 | 75.60 | 76.50 | 74.88 | 77,522 |
| Jun 17, 2024 | 77.20 | 78.00 | 74.10 | 77.00 | 75.37 | 73,775 |
| Jun 14, 2024 | 75.90 | 79.80 | 74.70 | 78.00 | 76.34 | 109,489 |
| Jun 13, 2024 | 75.90 | 75.90 | 73.70 | 75.50 | 73.90 | 89,982 |
| Jun 12, 2024 | 72.00 | 73.60 | 71.80 | 73.40 | 71.84 | 58,238 |
| Jun 11, 2024 | 71.80 | 73.90 | 70.70 | 72.10 | 70.57 | 92,151 |
Related Tickers
7709.TWO Honor
42.50
-0.70%
6843.TWO JDV Control Valves Co., Ltd.
52.60
-0.19%
4584.TWO Jufan Industrial Co., Ltd.
57.00
-3.23%
7642.TWO Champ Ray
99.20
+9.98%
4568.TWO Koge Micro Tech Co., Ltd.
47.00
0.00%
2070.TWO Ching Chan Optical Technology Co., Ltd.
43.70
+0.92%
6208.TWO Highlight Tech Corp.
47.35
+0.21%
4563.TWO Quaser Machine Tools, Inc.
66.70
+0.30%
6909.TW TricornTech Taiwan Corporation
49.00
+0.41%
8383.TWO Chen Full International Co., Ltd.
45.20
+0.22%