Taipei Exchange - Delayed Quote TWD
ACpay Co., Ltd. (6984.TWO)
35.15
+0.20
+(0.57%)
At close: 2:59:56 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 15, 2025 | 35.00 | 36.00 | 34.00 | 35.15 | 35.15 | 31,020 |
| May 14, 2025 | 35.50 | 36.75 | 33.80 | 34.95 | 34.95 | 134,413 |
| May 13, 2025 | 35.30 | 36.60 | 34.00 | 35.15 | 35.15 | 308,606 |
| May 12, 2025 | 34.40 | 36.00 | 32.85 | 35.15 | 35.15 | 81,005 |
| May 9, 2025 | 34.75 | 35.00 | 32.00 | 33.15 | 33.15 | 90,508 |
| May 8, 2025 | 33.50 | 38.35 | 33.35 | 34.30 | 34.30 | 263,199 |
| May 7, 2025 | 32.80 | 33.80 | 32.80 | 33.60 | 33.60 | 18,005 |
| May 6, 2025 | 33.45 | 34.65 | 31.85 | 33.85 | 33.85 | 28,405 |
| May 5, 2025 | 33.50 | 34.00 | 31.90 | 32.50 | 32.50 | 19,132 |
| May 2, 2025 | 33.45 | 33.45 | 31.90 | 33.45 | 33.45 | 23,005 |
| Apr 30, 2025 | 33.45 | 33.45 | 32.65 | 33.45 | 33.45 | 7,040 |
| Apr 29, 2025 | 33.45 | 34.75 | 31.90 | 33.20 | 33.20 | 67,072 |
| Apr 28, 2025 | 34.35 | 34.35 | 32.30 | 33.45 | 33.45 | 24,054 |
| Apr 25, 2025 | 34.35 | 34.35 | 33.30 | 33.85 | 33.85 | 5,037 |
| Apr 24, 2025 | 34.25 | 34.35 | 32.75 | 33.40 | 33.40 | 36,126 |
| Apr 23, 2025 | 32.55 | 35.60 | 32.00 | 33.70 | 33.70 | 223,514 |
| Apr 22, 2025 | 31.00 | 31.50 | 31.00 | 31.05 | 31.05 | 11,304 |
| Apr 21, 2025 | 31.50 | 31.50 | 30.70 | 31.50 | 31.50 | 8,001 |
| Apr 18, 2025 | 32.65 | 32.65 | 31.05 | 31.05 | 31.05 | 70,093 |
| Apr 17, 2025 | 32.70 | 32.70 | 31.15 | 32.60 | 32.60 | 36,098 |
| Apr 16, 2025 | 32.65 | 32.70 | 31.15 | 32.65 | 32.65 | 135,144 |
| Apr 15, 2025 | 31.00 | 32.65 | 30.00 | 31.20 | 31.20 | 194,538 |
| Apr 14, 2025 | 25.75 | 32.25 | 25.75 | 30.00 | 30.00 | 192,273 |
| Apr 11, 2025 | 25.15 | 25.20 | 23.95 | 25.20 | 25.20 | 25,566 |
| Apr 10, 2025 | 18.10 | 25.15 | 18.10 | 24.25 | 24.25 | 139,427 |
| Apr 9, 2025 | 19.60 | 19.65 | 18.05 | 18.15 | 18.15 | 78,029 |
| Apr 8, 2025 | 19.10 | 19.35 | 18.35 | 18.90 | 18.90 | 50,509 |
| Apr 7, 2025 | 25.00 | 25.00 | 17.65 | 18.30 | 18.30 | 203,402 |
| Apr 2, 2025 | 26.85 | 27.50 | 26.00 | 27.25 | 27.25 | 16,396 |
| Apr 1, 2025 | 26.50 | 28.15 | 26.50 | 28.15 | 28.15 | 6,283 |
| Mar 31, 2025 | 28.20 | 28.20 | 27.15 | 27.80 | 27.80 | 31,019 |
| Mar 28, 2025 | 28.60 | 28.85 | 27.90 | 28.10 | 28.10 | 2,467 |
| Mar 27, 2025 | 29.25 | 29.25 | 27.95 | 29.25 | 29.25 | 905 |
| Mar 26, 2025 | 28.85 | 29.25 | 28.80 | 29.00 | 29.00 | 15,150 |
| Mar 25, 2025 | 28.85 | 30.00 | 28.85 | 28.85 | 28.85 | 4,726 |
| Mar 24, 2025 | 30.30 | 30.30 | 28.85 | 30.00 | 30.00 | 4,001 |
| Mar 21, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 50 |
| Mar 20, 2025 | 30.05 | 30.25 | 29.00 | 30.25 | 30.25 | 14,770 |
| Mar 19, 2025 | 31.50 | 31.55 | 31.00 | 31.55 | 31.55 | 2,001 |
| Mar 18, 2025 | 30.25 | 31.70 | 30.05 | 30.50 | 30.50 | 17,006 |
| Mar 17, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1,100 |
| Mar 14, 2025 | 31.00 | 31.65 | 30.20 | 31.65 | 31.65 | 4,002 |
| Mar 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Mar 12, 2025 | 31.20 | 31.65 | 30.20 | 31.20 | 31.20 | 15,801 |
| Mar 11, 2025 | 30.15 | 31.35 | 30.15 | 31.35 | 31.35 | 9,594 |
| Mar 10, 2025 | 30.20 | 31.70 | 30.20 | 31.20 | 31.20 | 49,105 |
| Mar 7, 2025 | 31.65 | 31.65 | 30.20 | 31.65 | 31.65 | 5,236 |
| Mar 6, 2025 | 31.70 | 31.70 | 31.65 | 31.65 | 31.65 | 1,087 |
| Mar 5, 2025 | 31.70 | 31.70 | 30.20 | 30.70 | 30.70 | 9,341 |
| Mar 4, 2025 | 30.30 | 32.55 | 30.30 | 31.00 | 31.00 | 19,123 |
| Mar 3, 2025 | 31.45 | 31.45 | 30.10 | 30.40 | 30.40 | 4,051 |
| Feb 27, 2025 | 31.45 | 31.45 | 30.15 | 30.25 | 30.25 | 11,139 |
| Feb 26, 2025 | 31.45 | 31.45 | 30.15 | 31.00 | 31.00 | 153,103 |
| Feb 25, 2025 | 30.50 | 31.55 | 29.40 | 31.40 | 31.40 | 4,104 |
| Feb 24, 2025 | 29.95 | 31.45 | 29.90 | 30.45 | 30.45 | 6,175 |
| Feb 21, 2025 | 30.00 | 31.45 | 30.00 | 31.45 | 31.45 | 4,001 |
| Feb 20, 2025 | 31.50 | 31.50 | 30.95 | 31.00 | 31.00 | 4,102 |
| Feb 19, 2025 | 31.45 | 31.50 | 31.45 | 31.50 | 31.50 | 701 |
| Feb 18, 2025 | 31.50 | 31.50 | 30.40 | 30.60 | 30.60 | 4,629 |
| Feb 17, 2025 | 31.95 | 32.85 | 30.00 | 31.20 | 31.20 | 59,039 |
| Feb 14, 2025 | 32.50 | 32.50 | 30.00 | 31.95 | 31.95 | 18,511 |
| Feb 13, 2025 | 33.40 | 33.40 | 31.70 | 32.50 | 32.50 | 11,037 |
| Feb 12, 2025 | 33.45 | 33.45 | 33.40 | 33.40 | 33.40 | 133 |
| Feb 11, 2025 | 33.00 | 33.40 | 31.50 | 32.35 | 32.35 | 26,658 |
| Feb 10, 2025 | 32.10 | 33.00 | 32.10 | 33.00 | 33.00 | 348 |
| Feb 7, 2025 | 33.15 | 33.15 | 31.50 | 32.10 | 32.10 | 23,180 |
| Feb 6, 2025 | 30.55 | 33.10 | 30.55 | 31.55 | 31.55 | 23,276 |
| Feb 5, 2025 | 32.50 | 32.50 | 30.90 | 31.45 | 31.45 | 26,197 |
| Feb 4, 2025 | 32.20 | 32.20 | 31.10 | 32.15 | 32.15 | 19,235 |
| Feb 3, 2025 | 31.50 | 32.15 | 30.90 | 30.90 | 30.90 | 20,391 |
| Jan 22, 2025 | 30.80 | 31.80 | 30.45 | 30.80 | 30.80 | 18,301 |
| Jan 21, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1 |
| Jan 20, 2025 | 28.90 | 30.15 | 28.90 | 30.15 | 30.15 | 11 |
| Jan 17, 2025 | 28.90 | 29.20 | 28.90 | 28.90 | 28.90 | 260 |
| Jan 16, 2025 | 29.95 | 29.95 | 28.50 | 29.30 | 29.30 | 22,614 |
| Jan 15, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 41 |
| Jan 14, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 25 |
| Jan 13, 2025 | 29.30 | 29.40 | 28.90 | 29.40 | 29.40 | 10,030 |
| Jan 10, 2025 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | 8,018 |
| Jan 9, 2025 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | 104 |
| Jan 8, 2025 | 28.55 | 30.00 | 28.55 | 30.00 | 30.00 | 1,002 |
| Jan 7, 2025 | 29.55 | 29.70 | 29.50 | 29.50 | 29.50 | 12,100 |
| Jan 6, 2025 | 29.50 | 29.70 | 29.50 | 29.55 | 29.55 | 8,061 |
| Jan 3, 2025 | 29.30 | 30.75 | 29.00 | 29.90 | 29.90 | 33,952 |
| Jan 2, 2025 | 29.40 | 30.75 | 29.40 | 29.40 | 29.40 | 14 |
| Dec 31, 2024 | 29.05 | 30.00 | 29.05 | 29.60 | 29.60 | 9,002 |
| Dec 30, 2024 | 29.50 | 29.95 | 28.55 | 29.55 | 29.55 | 16,008 |
| Dec 27, 2024 | 29.05 | 30.50 | 29.05 | 30.20 | 30.20 | 6,707 |
| Dec 26, 2024 | 29.00 | 30.50 | 29.00 | 30.50 | 30.50 | 39 |
| Dec 25, 2024 | 29.00 | 30.45 | 29.00 | 29.05 | 29.05 | 5,062 |
| Dec 24, 2024 | 29.60 | 30.10 | 28.70 | 29.00 | 29.00 | 15,026 |
| Dec 23, 2024 | 29.95 | 31.35 | 29.90 | 29.90 | 29.90 | 4,003 |
| Dec 20, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1 |
| Dec 19, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1 |
| Dec 18, 2024 | 29.10 | 30.20 | 28.80 | 30.10 | 30.10 | 20,002 |
| Dec 17, 2024 | 30.40 | 30.65 | 30.40 | 30.40 | 30.40 | 14,003 |
| Dec 16, 2024 | 30.90 | 30.90 | 30.60 | 30.70 | 30.70 | 14,001 |
| Dec 13, 2024 | 30.40 | 30.70 | 30.40 | 30.60 | 30.60 | 14,128 |
| Dec 12, 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1,002 |
| Dec 11, 2024 | 30.95 | 32.45 | 30.55 | 30.55 | 30.55 | 77,003 |
| Dec 10, 2024 | 31.95 | 31.95 | 29.70 | 29.70 | 29.70 | 88,888 |
| Dec 9, 2024 | 32.10 | 32.10 | 30.90 | 30.90 | 30.90 | 3,101 |
| Dec 6, 2024 | 32.20 | 32.20 | 30.90 | 30.90 | 30.90 | 6,022 |
| Dec 5, 2024 | 32.25 | 32.25 | 30.45 | 30.90 | 30.90 | 3,062 |
| Dec 4, 2024 | 32.20 | 32.25 | 30.70 | 30.70 | 30.70 | 25 |
| Dec 3, 2024 | 31.90 | 32.30 | 31.80 | 31.90 | 31.90 | 14,002 |
| Dec 2, 2024 | 30.70 | 32.30 | 30.70 | 30.90 | 30.90 | 13,002 |
| Nov 29, 2024 | 32.10 | 32.10 | 30.60 | 30.60 | 30.60 | 503 |
| Nov 28, 2024 | 31.00 | 32.10 | 30.55 | 30.55 | 30.55 | 12,003 |
| Nov 27, 2024 | 32.50 | 32.60 | 29.00 | 32.60 | 32.60 | 13,235 |
| Nov 26, 2024 | 30.90 | 32.50 | 30.90 | 32.50 | 32.50 | 1,001 |
| Nov 25, 2024 | 32.00 | 32.00 | 30.40 | 30.40 | 30.40 | 3 |
| Nov 22, 2024 | 32.50 | 32.50 | 29.80 | 30.95 | 30.95 | 31,571 |
| Nov 21, 2024 | 30.90 | 32.50 | 30.90 | 30.90 | 30.90 | 5 |
| Nov 20, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Nov 19, 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 6,016 |
| Nov 18, 2024 | 30.60 | 32.20 | 30.60 | 30.65 | 30.65 | 4,003 |
| Nov 15, 2024 | 33.10 | 33.20 | 31.00 | 31.00 | 31.00 | 49,006 |
| Nov 14, 2024 | 32.35 | 34.35 | 32.30 | 33.75 | 33.75 | 75,605 |
| Nov 13, 2024 | 33.00 | 33.15 | 31.25 | 32.40 | 32.40 | 56,332 |
| Nov 12, 2024 | 32.65 | 33.30 | 31.70 | 32.35 | 32.35 | 119,863 |
| Nov 11, 2024 | 31.50 | 33.15 | 31.50 | 32.40 | 32.40 | 104,649 |
| Nov 8, 2024 | 29.45 | 31.55 | 29.45 | 31.55 | 31.55 | 25,009 |
| Nov 7, 2024 | 29.40 | 30.80 | 28.80 | 30.05 | 30.05 | 31,082 |
| Nov 6, 2024 | 30.00 | 30.60 | 29.90 | 30.00 | 30.00 | 10,022 |
| Nov 5, 2024 | 30.00 | 31.40 | 29.80 | 29.90 | 29.90 | 13,003 |
| Nov 4, 2024 | 29.50 | 30.00 | 29.20 | 30.00 | 30.00 | 10,104 |
| Nov 1, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 34 |
| Oct 30, 2024 | 29.90 | 30.00 | 29.60 | 29.70 | 29.70 | 19,502 |
| Oct 29, 2024 | 31.45 | 31.45 | 29.90 | 30.00 | 30.00 | 5,012 |
| Oct 28, 2024 | 29.70 | 30.50 | 29.70 | 30.40 | 30.40 | 8,630 |
| Oct 25, 2024 | 30.60 | 30.80 | 29.75 | 29.75 | 29.75 | 15,000 |
| Oct 24, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
| Oct 23, 2024 | 30.10 | 30.10 | 30.00 | 30.10 | 30.10 | 7,001 |
| Oct 22, 2024 | 29.10 | 30.10 | 29.10 | 29.95 | 29.95 | 5,005 |
| Oct 21, 2024 | 29.80 | 30.25 | 29.80 | 30.05 | 30.05 | 7,101 |
| Oct 18, 2024 | 29.65 | 30.00 | 29.65 | 30.00 | 30.00 | 10,334 |
| Oct 17, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1 |
| Oct 16, 2024 | 30.35 | 31.10 | 29.90 | 31.10 | 31.10 | 8,002 |
| Oct 15, 2024 | 29.50 | 30.10 | 29.50 | 30.00 | 30.00 | 9,002 |
| Oct 14, 2024 | 29.90 | 31.40 | 29.85 | 29.85 | 29.85 | 6,045 |
| Oct 11, 2024 | 31.30 | 31.30 | 29.90 | 30.00 | 30.00 | 4,053 |
| Oct 9, 2024 | 29.90 | 31.30 | 29.90 | 31.00 | 31.00 | 7,123 |
| Oct 8, 2024 | 31.05 | 32.10 | 29.90 | 30.00 | 30.00 | 17,008 |
| Oct 7, 2024 | 29.90 | 32.10 | 29.90 | 32.05 | 32.05 | 22,518 |
| Oct 4, 2024 | 30.40 | 31.30 | 29.90 | 29.90 | 29.90 | 28,762 |
| Oct 1, 2024 | 32.00 | 32.00 | 30.30 | 30.30 | 30.30 | 8,002 |
| Sep 30, 2024 | 32.00 | 32.00 | 31.25 | 31.25 | 31.25 | 16,005 |
| Sep 27, 2024 | 32.10 | 32.10 | 29.90 | 30.40 | 30.40 | 15,056 |
| Sep 26, 2024 | 33.00 | 33.00 | 31.10 | 33.00 | 33.00 | 26,005 |
| Sep 25, 2024 | 32.10 | 32.15 | 31.80 | 31.90 | 31.90 | 18,005 |
| Sep 24, 2024 | 33.00 | 33.00 | 31.85 | 32.60 | 32.60 | 9,012 |
| Sep 23, 2024 | 32.70 | 33.50 | 31.85 | 33.10 | 33.10 | 2,004 |
| Sep 20, 2024 | 33.00 | 33.10 | 31.80 | 32.70 | 32.70 | 13,503 |
| Sep 19, 2024 | 34.00 | 34.05 | 33.10 | 33.60 | 33.60 | 18,003 |
| Sep 18, 2024 | 33.30 | 34.35 | 32.45 | 33.35 | 33.35 | 14,008 |
| Sep 16, 2024 | 33.75 | 33.90 | 33.00 | 33.85 | 33.85 | 21,303 |
| Sep 13, 2024 | 34.75 | 34.80 | 33.10 | 33.75 | 33.75 | 42,550 |
| Sep 12, 2024 | 34.60 | 34.60 | 32.85 | 34.05 | 34.05 | 34,909 |
| Sep 11, 2024 | 33.10 | 34.45 | 32.20 | 34.45 | 34.45 | 101,364 |
| Sep 10, 2024 | 32.10 | 33.10 | 32.10 | 32.50 | 32.50 | 118,014 |
| Sep 9, 2024 | 32.00 | 33.10 | 31.85 | 33.10 | 33.10 | 103,799 |
| Sep 6, 2024 | 31.85 | 31.95 | 31.40 | 31.95 | 31.95 | 8,236 |
| Sep 5, 2024 | 31.70 | 33.00 | 31.20 | 31.40 | 31.40 | 38,041 |
| Sep 4, 2024 | 32.20 | 32.20 | 31.30 | 31.30 | 31.30 | 87,043 |
| Sep 3, 2024 | 32.00 | 33.00 | 31.60 | 32.10 | 32.10 | 58,006 |
| Sep 2, 2024 | 31.70 | 32.50 | 30.90 | 31.00 | 31.00 | 34,004 |
| Aug 30, 2024 | 31.70 | 32.05 | 30.40 | 31.60 | 31.60 | 36,008 |
| Aug 29, 2024 | 31.00 | 32.10 | 30.05 | 30.60 | 30.60 | 26,004 |
| Aug 28, 2024 | 29.50 | 31.35 | 29.35 | 31.10 | 31.10 | 21,016 |
| Aug 27, 2024 | 28.20 | 29.65 | 28.20 | 29.65 | 29.65 | 20,001 |
| Aug 26, 2024 | 28.30 | 29.40 | 28.10 | 28.50 | 28.50 | 4,003 |
| Aug 23, 2024 | 28.60 | 29.30 | 28.40 | 28.40 | 28.40 | 3 |
| Aug 22, 2024 | 28.55 | 29.10 | 28.55 | 29.10 | 29.10 | 3,001 |
| Aug 21, 2024 | 30.00 | 30.10 | 29.05 | 29.05 | 29.05 | 3,003 |
| Aug 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
| Aug 19, 2024 | 28.05 | 30.10 | 28.05 | 28.75 | 28.75 | 8,006 |
| Aug 16, 2024 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2,002 |
| Aug 15, 2024 | 28.60 | 29.10 | 28.05 | 28.05 | 28.05 | 5,009 |
| Aug 14, 2024 | 28.70 | 30.10 | 27.90 | 28.70 | 28.70 | 18,024 |
| Aug 13, 2024 | 28.60 | 30.10 | 28.60 | 28.70 | 28.70 | 11,023 |
| Aug 12, 2024 | 30.10 | 30.10 | 28.75 | 29.40 | 29.40 | 27,010 |
| Aug 9, 2024 | 29.00 | 30.35 | 28.05 | 30.10 | 30.10 | 33,121 |
| Aug 8, 2024 | 28.90 | 29.30 | 27.90 | 29.20 | 29.20 | 21,001 |
| Aug 7, 2024 | 26.20 | 28.00 | 26.20 | 27.80 | 27.80 | 25,005 |
| Aug 6, 2024 | 26.10 | 26.30 | 26.10 | 26.30 | 26.30 | 7,001 |
| Aug 5, 2024 | 29.20 | 29.50 | 26.10 | 26.20 | 26.20 | 65,103 |
| Aug 2, 2024 | 29.60 | 30.65 | 29.50 | 29.55 | 29.55 | 19,005 |
| Aug 1, 2024 | 29.60 | 31.05 | 29.55 | 29.60 | 29.60 | 40 |
| Jul 31, 2024 | 30.00 | 31.00 | 29.90 | 30.00 | 30.00 | 5,002 |
| Jul 30, 2024 | 29.50 | 31.35 | 29.50 | 30.05 | 30.05 | 36,046 |
| Jul 29, 2024 | 29.70 | 29.80 | 29.60 | 29.60 | 29.60 | 3,034 |
| Jul 26, 2024 | 29.40 | 31.00 | 29.40 | 31.00 | 31.00 | 3,006 |
| Jul 23, 2024 | 29.40 | 30.90 | 29.35 | 30.85 | 30.85 | 44 |
| Jul 22, 2024 | 30.80 | 30.80 | 29.40 | 29.40 | 29.40 | 3,121 |
| Jul 19, 2024 | 31.10 | 31.25 | 31.00 | 31.25 | 31.25 | 9,010 |
| Jul 18, 2024 | 32.70 | 32.70 | 31.10 | 31.10 | 31.10 | 1,002 |
| Jul 17, 2024 | 31.40 | 32.90 | 31.40 | 32.90 | 32.90 | 4,001 |
| Jul 16, 2024 | 33.10 | 33.10 | 32.10 | 32.10 | 32.10 | 2,001 |
| Jul 15, 2024 | 32.70 | 33.10 | 32.70 | 33.00 | 33.00 | 10,001 |
| Jul 12, 2024 | 31.90 | 33.15 | 31.90 | 33.15 | 33.15 | 18,000 |
| Jul 11, 2024 | 33.15 | 33.15 | 31.60 | 31.80 | 31.80 | 13,040 |
| Jul 10, 2024 | 33.00 | 33.05 | 32.30 | 32.40 | 32.40 | 11,502 |
| Jul 9, 2024 | 33.50 | 33.50 | 31.85 | 32.00 | 32.00 | 16,001 |
| Jul 8, 2024 | 32.45 | 32.90 | 32.45 | 32.80 | 32.80 | 23,025 |
| Jul 5, 2024 | 33.15 | 33.15 | 32.00 | 32.20 | 32.20 | 16,001 |
| Jul 4, 2024 | 33.30 | 33.30 | 32.90 | 33.00 | 33.00 | 5,001 |
| Jul 3, 2024 | 33.15 | 33.25 | 33.15 | 33.25 | 33.25 | 81 |
| Jul 2, 2024 | 32.55 | 34.05 | 32.45 | 33.10 | 33.10 | 5,262 |
| Jul 1, 2024 | 32.75 | 32.75 | 32.65 | 32.75 | 32.75 | 6,011 |
| Jun 28, 2024 | 33.65 | 33.65 | 31.95 | 32.10 | 32.10 | 35,001 |
| Jun 27, 2024 | 32.90 | 32.90 | 32.60 | 32.60 | 32.60 | 3,020 |
| Jun 26, 2024 | 31.00 | 32.80 | 31.00 | 31.70 | 31.70 | 65,503 |
| Jun 25, 2024 | 31.70 | 31.70 | 30.00 | 30.10 | 30.10 | 25,018 |
| Jun 24, 2024 | 31.70 | 31.70 | 31.60 | 31.70 | 31.70 | 5,001 |
| Jun 21, 2024 | 31.50 | 31.60 | 31.10 | 31.10 | 31.10 | 2,041 |
| Jun 20, 2024 | 31.40 | 31.40 | 30.90 | 31.20 | 31.20 | 31,000 |
| Jun 19, 2024 | 32.80 | 32.80 | 31.40 | 31.40 | 31.40 | 16,008 |
| Jun 18, 2024 | 30.20 | 32.00 | 30.20 | 31.20 | 31.20 | 68,203 |
| Jun 17, 2024 | 30.15 | 30.15 | 29.70 | 30.00 | 30.00 | 11,001 |
| Jun 14, 2024 | 29.90 | 30.65 | 28.75 | 29.40 | 29.40 | 29,411 |
| Jun 13, 2024 | 31.45 | 31.45 | 29.90 | 29.90 | 29.90 | 11,102 |
| Jun 12, 2024 | 31.10 | 32.10 | 30.00 | 30.00 | 30.00 | 29,002 |
| Jun 11, 2024 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | 25,001 |
| Jun 7, 2024 | 32.10 | 33.10 | 30.90 | 33.00 | 33.00 | 9,254 |
| Jun 6, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 1 |
| Jun 5, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1 |
| Jun 4, 2024 | 32.90 | 32.90 | 31.90 | 32.40 | 32.40 | 19,202 |
| Jun 3, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1 |
| May 31, 2024 | 33.95 | 33.95 | 33.50 | 33.80 | 33.80 | 3,001 |
| May 30, 2024 | 33.95 | 34.05 | 33.95 | 34.05 | 34.05 | 1,001 |
| May 29, 2024 | 34.10 | 34.10 | 33.45 | 33.60 | 33.60 | 13,001 |
| May 28, 2024 | 34.10 | 34.10 | 33.55 | 33.70 | 33.70 | 29,003 |
| May 27, 2024 | 34.15 | 34.25 | 33.75 | 33.75 | 33.75 | 38,310 |
| May 24, 2024 | 33.10 | 34.80 | 33.10 | 34.15 | 34.15 | 14,254 |
| May 23, 2024 | 34.30 | 34.30 | 32.95 | 34.00 | 34.00 | 34,204 |
| May 22, 2024 | 35.10 | 35.20 | 33.85 | 34.00 | 34.00 | 22,105 |
| May 21, 2024 | 34.20 | 35.10 | 32.70 | 35.10 | 35.10 | 113,364 |
| May 20, 2024 | 39.20 | 39.65 | 31.35 | 32.40 | 32.40 | 234,488 |
| May 17, 2024 | 34.85 | 40.15 | 34.85 | 39.00 | 39.00 | 522,434 |
| May 16, 2024 | 32.10 | 37.95 | 32.10 | 36.95 | 36.95 | 291,949 |
| May 15, 2024 | 29.50 | 32.60 | 29.50 | 32.20 | 32.20 | 290,026 |
Related Tickers
8298.TWO Genie Networks Limited
20.50
0.00%
6565.TWO ThroughTek Co., Ltd.
21.20
0.00%
7826.TWO Twister5 Co. Ltd.
51.00
-2.86%
7825.TWO New Smart Technology Co., Ltd.
47.90
-2.24%
7801.TWO ASUSTOR
130.00
+1.56%
7547.TWO Intumit, Inc.
63.90
+3.06%
7819.TWO Systex Fintech Corporation
180.50
-1.37%
7721.TWO Microprogram Information Co.,Ltd
64.40
-0.31%
7747.TWO GCS
128.50
+1.18%
6035.TWO EASYCARD Corporation
65.40
-1.21%