Taipei Exchange - Delayed Quote TWD
RAYZHER (7703.TWO)
131.50
+1.00
+(0.77%)
At close: May 9 at 1:30:35 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 | 131.50 | 132.50 | 131.00 | 131.50 | 131.50 | 15,000 |
| May 8, 2025 | 130.00 | 130.50 | 129.50 | 130.50 | 130.50 | 9,000 |
| May 7, 2025 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | 7,000 |
| May 6, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 21,000 |
| May 5, 2025 | 135.00 | 135.00 | 127.00 | 128.00 | 128.00 | 29,010 |
| May 2, 2025 | 131.50 | 139.00 | 131.50 | 135.50 | 135.50 | 27,012 |
| Apr 30, 2025 | 136.50 | 140.00 | 132.00 | 132.50 | 132.50 | 65,001 |
| Apr 29, 2025 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 33,125 |
| Apr 28, 2025 | 130.00 | 138.50 | 130.00 | 134.50 | 134.50 | 81,000 |
| Apr 25, 2025 | 130.00 | 131.50 | 129.00 | 130.00 | 130.00 | 27,000 |
| Apr 24, 2025 | 133.50 | 133.50 | 128.00 | 128.00 | 128.00 | 7,000 |
| Apr 23, 2025 | 125.50 | 130.50 | 125.50 | 126.50 | 126.50 | 38,000 |
| Apr 22, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 27,000 |
| Apr 21, 2025 | 127.50 | 128.00 | 126.00 | 126.50 | 126.50 | 19,000 |
| Apr 18, 2025 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 21,000 |
| Apr 17, 2025 | 133.50 | 133.50 | 126.00 | 129.00 | 129.00 | 37,004 |
| Apr 16, 2025 | 130.00 | 132.50 | 130.00 | 131.00 | 131.00 | 21,000 |
| Apr 15, 2025 | 127.00 | 135.00 | 127.00 | 135.00 | 135.00 | 49,000 |
| Apr 14, 2025 | 128.50 | 135.00 | 126.00 | 126.50 | 126.50 | 72,000 |
| Apr 11, 2025 | 116.50 | 127.50 | 105.50 | 126.00 | 126.00 | 84,008 |
| Apr 10, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 14,000 |
| Apr 9, 2025 | 117.50 | 117.50 | 106.00 | 106.00 | 106.00 | 104,000 |
| Apr 8, 2025 | 117.00 | 122.00 | 116.50 | 117.50 | 117.50 | 124,000 |
| Apr 7, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 13,876 |
| Apr 2, 2025 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 15,000 |
| Apr 1, 2025 | 141.50 | 144.50 | 141.50 | 143.50 | 143.50 | 15,001 |
| Mar 31, 2025 | 146.00 | 146.00 | 140.00 | 141.50 | 141.50 | 60,001 |
| Mar 28, 2025 | 149.00 | 149.00 | 143.00 | 145.50 | 145.50 | 87,000 |
| Mar 27, 2025 | 153.00 | 153.00 | 151.50 | 152.00 | 152.00 | 24,000 |
| Mar 26, 2025 | 154.50 | 155.50 | 153.50 | 153.50 | 153.50 | 30,000 |
| Mar 25, 2025 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | 16,000 |
| Mar 24, 2025 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 19,000 |
| Mar 21, 2025 | 155.00 | 156.50 | 155.00 | 155.50 | 155.50 | 5,000 |
| Mar 20, 2025 | 153.50 | 156.00 | 153.50 | 155.00 | 155.00 | 10,000 |
| Mar 19, 2025 | 155.00 | 155.00 | 153.50 | 153.50 | 153.50 | 21,000 |
| Mar 18, 2025 | 157.50 | 158.50 | 155.50 | 156.00 | 156.00 | 37,001 |
| Mar 17, 2025 | 163.50 | 163.50 | 157.50 | 157.50 | 157.50 | 89,000 |
| Mar 14, 2025 | 161.00 | 163.50 | 161.00 | 163.00 | 163.00 | 70,001 |
| Mar 13, 2025 | 162.50 | 164.00 | 160.50 | 161.00 | 161.00 | 141,020 |
| Mar 12, 2025 | 160.50 | 162.50 | 159.50 | 159.50 | 159.50 | 115,210 |
| Mar 11, 2025 | 156.00 | 162.00 | 150.00 | 160.50 | 160.50 | 115,000 |
| Mar 10, 2025 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 41,020 |
| Mar 7, 2025 | 155.00 | 155.00 | 153.50 | 155.00 | 155.00 | 26,000 |
| Mar 6, 2025 | 157.50 | 157.50 | 154.50 | 157.00 | 157.00 | 35,000 |
| Mar 5, 2025 | 159.50 | 161.50 | 156.50 | 157.00 | 157.00 | 60,000 |
| Mar 4, 2025 | 153.00 | 160.00 | 152.00 | 159.50 | 159.50 | 145,100 |
| Mar 3, 2025 | 155.50 | 156.00 | 152.00 | 153.50 | 153.50 | 63,000 |
| Feb 27, 2025 | 161.00 | 162.50 | 158.00 | 158.00 | 158.00 | 72,000 |
| Feb 26, 2025 | 161.50 | 161.50 | 160.00 | 160.50 | 160.50 | 47,007 |
| Feb 25, 2025 | 162.50 | 162.50 | 160.50 | 161.50 | 161.50 | 34,000 |
| Feb 24, 2025 | 161.00 | 164.00 | 161.00 | 163.00 | 163.00 | 25,000 |
| Feb 21, 2025 | 165.50 | 168.50 | 162.00 | 163.00 | 163.00 | 226,010 |
| Feb 20, 2025 | 166.50 | 167.50 | 164.50 | 164.50 | 164.50 | 96,000 |
| Feb 19, 2025 | 164.50 | 166.50 | 162.50 | 165.00 | 165.00 | 96,000 |
| Feb 18, 2025 | 165.50 | 166.00 | 162.50 | 164.00 | 164.00 | 102,000 |
| Feb 17, 2025 | 157.00 | 168.00 | 156.00 | 165.50 | 165.50 | 333,020 |
| Feb 14, 2025 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 63,030 |
| Feb 13, 2025 | 160.00 | 162.00 | 158.50 | 159.00 | 159.00 | 100,000 |
| Feb 12, 2025 | 158.50 | 159.50 | 157.00 | 159.00 | 159.00 | 105,000 |
| Feb 11, 2025 | 156.00 | 161.00 | 156.00 | 159.50 | 159.50 | 93,020 |
| Feb 10, 2025 | 155.50 | 159.00 | 154.00 | 157.00 | 157.00 | 97,100 |
| Feb 7, 2025 | 155.50 | 158.00 | 154.00 | 155.50 | 155.50 | 41,100 |
| Feb 6, 2025 | 157.00 | 157.00 | 154.00 | 155.50 | 155.50 | 48,101 |
| Feb 5, 2025 | 153.50 | 156.50 | 153.50 | 155.50 | 155.50 | 51,000 |
| Feb 4, 2025 | 159.00 | 159.00 | 151.50 | 153.00 | 153.00 | 107,200 |
| Feb 3, 2025 | 161.00 | 162.00 | 155.00 | 159.00 | 159.00 | 133,015 |
| Jan 22, 2025 | 163.50 | 167.50 | 163.50 | 164.00 | 164.00 | 308,000 |
| Jan 21, 2025 | 161.50 | 166.00 | 161.50 | 162.50 | 162.50 | 153,000 |
| Jan 20, 2025 | 156.50 | 171.00 | 155.50 | 161.50 | 161.50 | 612,000 |
| Jan 17, 2025 | 151.50 | 158.50 | 151.50 | 156.50 | 156.50 | 201,000 |
| Jan 16, 2025 | 148.00 | 154.00 | 147.50 | 153.50 | 153.50 | 198,000 |
| Jan 15, 2025 | 146.00 | 148.00 | 145.50 | 147.00 | 147.00 | 39,000 |
| Jan 14, 2025 | 146.00 | 148.50 | 144.50 | 148.50 | 148.50 | 42,000 |
| Jan 13, 2025 | 146.00 | 146.50 | 144.00 | 146.00 | 146.00 | 80,000 |
| Jan 10, 2025 | 149.00 | 149.00 | 145.50 | 146.00 | 146.00 | 126,000 |
| Jan 9, 2025 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | 39,000 |
| Jan 8, 2025 | 145.50 | 145.50 | 143.00 | 144.50 | 144.50 | 20,000 |
| Jan 7, 2025 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 65,000 |
| Jan 6, 2025 | 145.00 | 150.00 | 143.50 | 148.00 | 148.00 | 166,000 |
| Jan 3, 2025 | 144.00 | 144.00 | 141.50 | 143.00 | 143.00 | 54,000 |
| Jan 2, 2025 | 142.50 | 144.50 | 142.50 | 143.50 | 143.50 | 34,000 |
| Dec 31, 2024 | 141.50 | 142.50 | 141.50 | 142.50 | 142.50 | 24,000 |
| Dec 30, 2024 | 140.00 | 140.50 | 139.50 | 140.50 | 140.50 | 26,000 |
| Dec 27, 2024 | 143.00 | 143.00 | 140.50 | 140.50 | 140.50 | 44,000 |
| Dec 26, 2024 | 141.50 | 143.00 | 141.50 | 143.50 | 143.50 | 30,000 |
| Dec 25, 2024 | 142.00 | 143.00 | 142.00 | 142.50 | 142.50 | 30,000 |
| Dec 24, 2024 | 143.50 | 143.50 | 141.00 | 142.50 | 142.50 | 49,000 |
| Dec 23, 2024 | 145.50 | 145.50 | 143.50 | 143.50 | 143.50 | 144,000 |
| Dec 20, 2024 | 139.50 | 146.00 | 139.00 | 145.50 | 145.50 | 81,000 |
| Dec 19, 2024 | 140.00 | 140.50 | 138.00 | 139.50 | 139.50 | 95,000 |
| Dec 18, 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 53,000 |
| Dec 17, 2024 | 142.50 | 143.00 | 142.00 | 142.00 | 142.00 | 29,000 |
| Dec 16, 2024 | 145.00 | 145.00 | 141.50 | 142.00 | 142.00 | 42,000 |
| Dec 13, 2024 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 31,000 |
| Dec 12, 2024 | 146.00 | 147.00 | 145.50 | 145.50 | 145.50 | 37,000 |
| Dec 11, 2024 | 147.50 | 148.50 | 146.00 | 146.00 | 146.00 | 34,000 |
| Dec 10, 2024 | 150.00 | 150.00 | 147.50 | 148.00 | 148.00 | 74,000 |
| Dec 9, 2024 | 150.00 | 150.50 | 147.50 | 147.50 | 147.50 | 64,000 |
| Dec 6, 2024 | 148.00 | 150.50 | 147.00 | 149.50 | 149.50 | 109,000 |
| Dec 5, 2024 | 147.00 | 149.50 | 145.00 | 148.50 | 148.50 | 93,000 |
| Dec 4, 2024 | 146.00 | 148.00 | 143.00 | 146.50 | 146.50 | 80,000 |
| Dec 3, 2024 | 142.50 | 152.50 | 141.00 | 146.00 | 146.00 | 145,000 |
| Dec 2, 2024 | 143.00 | 143.00 | 139.50 | 140.50 | 140.50 | 72,000 |
| Nov 29, 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 19,000 |
| Nov 28, 2024 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | 68,000 |
| Nov 27, 2024 | 146.00 | 147.00 | 145.50 | 145.50 | 145.50 | 43,000 |
| Nov 26, 2024 | 145.00 | 146.00 | 143.00 | 146.00 | 146.00 | 75,000 |
| Nov 25, 2024 | 148.50 | 149.00 | 146.00 | 146.00 | 146.00 | 67,000 |
| Nov 22, 2024 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 83,000 |
| Nov 21, 2024 | 144.00 | 146.00 | 141.50 | 145.50 | 145.50 | 71,000 |
| Nov 20, 2024 | 150.00 | 151.00 | 143.00 | 145.50 | 145.50 | 123,697 |
| Nov 19, 2024 | 141.00 | 150.00 | 141.00 | 147.00 | 147.00 | 207,000 |
| Nov 18, 2024 | 143.00 | 143.00 | 137.50 | 140.00 | 140.00 | 219,000 |
| Nov 15, 2024 | 150.00 | 152.00 | 143.00 | 144.00 | 144.00 | 407,000 |
| Nov 14, 2024 | 150.00 | 156.50 | 148.50 | 150.00 | 150.00 | 450,000 |
| Nov 13, 2024 | 166.50 | 168.50 | 148.00 | 160.00 | 160.00 | 1,323,000 |
| Nov 12, 2024 | 177.00 | 178.00 | 173.50 | 176.50 | 176.50 | 98,223 |
| Nov 11, 2024 | 176.00 | 179.00 | 175.50 | 176.50 | 176.50 | 81,508 |
| Nov 8, 2024 | 177.00 | 179.50 | 173.50 | 176.50 | 176.50 | 83,422 |
| Nov 7, 2024 | 178.50 | 180.00 | 177.00 | 179.50 | 179.50 | 71,697 |
| Nov 6, 2024 | 175.00 | 179.00 | 174.00 | 179.00 | 179.00 | 82,264 |
| Nov 5, 2024 | 175.50 | 175.50 | 173.50 | 173.50 | 173.50 | 40,003 |
| Nov 4, 2024 | 178.50 | 178.50 | 173.00 | 175.50 | 175.50 | 107,803 |
| Nov 1, 2024 | 183.00 | 183.00 | 172.00 | 178.00 | 178.00 | 120,881 |
| Oct 30, 2024 | 175.00 | 182.00 | 174.00 | 182.00 | 182.00 | 134,241 |
| Oct 29, 2024 | 172.50 | 177.00 | 170.00 | 175.00 | 175.00 | 119,780 |
| Oct 28, 2024 | 175.50 | 176.00 | 170.00 | 172.00 | 172.00 | 46,472 |
| Oct 25, 2024 | 174.50 | 176.50 | 174.00 | 175.00 | 175.00 | 48,372 |
| Oct 24, 2024 | 175.00 | 175.50 | 173.00 | 174.50 | 174.50 | 32,658 |
| Oct 23, 2024 | 177.50 | 177.50 | 174.50 | 175.50 | 175.50 | 54,569 |
| Oct 22, 2024 | 178.00 | 178.00 | 176.00 | 176.50 | 176.50 | 60,440 |
| Oct 21, 2024 | 178.00 | 180.00 | 177.50 | 177.50 | 177.50 | 57,200 |
| Oct 18, 2024 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 50,155 |
| Oct 17, 2024 | 175.50 | 179.50 | 172.00 | 177.00 | 177.00 | 76,992 |
| Oct 16, 2024 | 177.00 | 177.50 | 175.00 | 175.50 | 175.50 | 40,118 |
| Oct 15, 2024 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | 71,221 |
| Oct 14, 2024 | 175.00 | 178.00 | 175.00 | 177.00 | 177.00 | 46,875 |
| Oct 11, 2024 | 170.50 | 176.00 | 170.50 | 175.50 | 175.50 | 58,478 |
| Oct 9, 2024 | 168.50 | 170.00 | 168.00 | 170.00 | 170.00 | 43,571 |
| Oct 8, 2024 | 168.50 | 169.00 | 167.50 | 168.00 | 168.00 | 13,001 |
| Oct 7, 2024 | 165.50 | 168.50 | 165.50 | 168.00 | 168.00 | 35,551 |
| Oct 4, 2024 | 166.50 | 167.00 | 165.50 | 165.50 | 165.50 | 15,825 |
| Oct 1, 2024 | 166.00 | 167.00 | 165.50 | 165.50 | 165.50 | 24,693 |
| Sep 30, 2024 | 164.50 | 166.00 | 164.50 | 165.00 | 165.00 | 7,982 |
| Sep 27, 2024 | 167.50 | 167.50 | 164.00 | 164.50 | 164.50 | 24,112 |
| Sep 26, 2024 | 166.50 | 167.50 | 166.00 | 167.50 | 167.50 | 23,373 |
| Sep 25, 2024 | 166.50 | 166.50 | 165.50 | 166.50 | 166.50 | 15,281 |
| Sep 24, 2024 | 167.50 | 167.50 | 165.50 | 166.00 | 166.00 | 32,988 |
| Sep 23, 2024 | 158.00 | 170.00 | 157.50 | 167.50 | 167.50 | 106,854 |
| Sep 20, 2024 | 156.50 | 158.00 | 156.50 | 158.00 | 158.00 | 5,151 |
| Sep 19, 2024 | 157.50 | 157.50 | 157.00 | 157.00 | 157.00 | 5,089 |
| Sep 18, 2024 | 157.50 | 158.00 | 156.50 | 157.50 | 157.50 | 15,803 |
| Sep 16, 2024 | 157.00 | 157.50 | 156.50 | 157.50 | 157.50 | 10,782 |
| Sep 13, 2024 | 156.00 | 156.50 | 155.50 | 156.50 | 156.50 | 15,862 |
| Sep 12, 2024 | 157.50 | 157.50 | 156.00 | 156.50 | 156.50 | 15,600 |
| Sep 11, 2024 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 19,305 |
| Sep 10, 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 10,012 |
| Sep 9, 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 11,466 |
| Sep 6, 2024 | 155.00 | 157.00 | 153.50 | 157.00 | 157.00 | 14,750 |
| Sep 5, 2024 | 154.00 | 154.50 | 153.50 | 154.00 | 154.00 | 7,030 |
| Sep 4, 2024 | 153.00 | 153.50 | 152.50 | 153.50 | 153.50 | 10,200 |
| Sep 3, 2024 | 152.50 | 153.50 | 152.50 | 153.50 | 153.50 | 3,708 |
| Sep 2, 2024 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 10,765 |
| Aug 30, 2024 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 6,349 |
| Aug 29, 2024 | 151.00 | 153.00 | 150.00 | 153.00 | 153.00 | 7,872 |
| Aug 28, 2024 | 154.50 | 154.50 | 152.00 | 153.00 | 153.00 | 11,662 |
| Aug 27, 2024 | 154.50 | 155.50 | 152.50 | 153.00 | 153.00 | 19,633 |
| Aug 26, 2024 | 154.50 | 157.00 | 154.50 | 157.00 | 157.00 | 467 |
| Aug 23, 2024 | 157.00 | 157.00 | 154.50 | 157.00 | 157.00 | 680 |
| Aug 22, 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 10,427 |
| Aug 21, 2024 | 157.00 | 158.00 | 153.00 | 154.50 | 154.50 | 58,518 |
| Aug 20, 2024 | 162.50 | 162.50 | 157.00 | 160.50 | 160.50 | 29,600 |
| Aug 19, 2024 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 9,010 |
| Aug 16, 2024 | 162.50 | 163.00 | 155.00 | 163.00 | 163.00 | 37,967 |
| Aug 15, 2024 | 168.50 | 168.50 | 160.00 | 161.00 | 161.00 | 32,369 |
| Aug 14, 2024 | 165.00 | 170.50 | 164.00 | 168.00 | 168.00 | 41,480 |
| Aug 13, 2024 | 157.00 | 164.00 | 156.50 | 163.00 | 163.00 | 18,030 |
| Aug 12, 2024 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 12,603 |
| Aug 9, 2024 | 151.50 | 154.50 | 150.00 | 154.00 | 154.00 | 11,595 |
| Aug 8, 2024 | 149.50 | 149.50 | 149.00 | 149.50 | 149.50 | 4,030 |
| Aug 7, 2024 | 146.50 | 150.00 | 146.50 | 150.00 | 150.00 | 10,886 |
| Aug 6, 2024 | 140.00 | 144.50 | 138.50 | 144.50 | 144.50 | 19,196 |
| Aug 5, 2024 | 155.50 | 159.00 | 136.00 | 136.00 | 136.00 | 121,903 |
| Aug 2, 2024 | 161.00 | 162.00 | 156.00 | 160.50 | 160.50 | 45,900 |
| Aug 1, 2024 | 163.00 | 164.50 | 162.50 | 164.00 | 164.00 | 27,141 |
| Jul 31, 2024 | 163.50 | 163.50 | 161.00 | 162.00 | 162.00 | 19,706 |
| Jul 30, 2024 | 164.00 | 164.50 | 161.50 | 164.00 | 164.00 | 24,971 |
| Jul 29, 2024 | 167.00 | 168.00 | 163.00 | 165.00 | 165.00 | 55,612 |
| Jul 26, 2024 | 168.50 | 169.00 | 166.00 | 168.00 | 168.00 | 37,630 |
| Jul 23, 2024 | 169.50 | 171.00 | 169.50 | 171.00 | 171.00 | 11,125 |
| Jul 22, 2024 | 172.00 | 172.00 | 162.00 | 169.50 | 169.50 | 35,955 |
| Jul 19, 2024 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | 8,225 |
| Jul 18, 2024 | 172.00 | 173.00 | 170.00 | 172.00 | 172.00 | 10,527 |
| Jul 17, 2024 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | 20,374 |
| Jul 16, 2024 | 173.50 | 175.00 | 173.00 | 174.00 | 174.00 | 8,656 |
| Jul 15, 2024 | 174.00 | 175.50 | 173.50 | 174.00 | 174.00 | 14,162 |
| Jul 12, 2024 | 175.00 | 175.00 | 172.00 | 173.50 | 173.50 | 8,586 |
| Jul 11, 2024 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 28,803 |
| Jul 10, 2024 | 178.50 | 178.50 | 176.50 | 177.00 | 177.00 | 12,111 |
| Jul 9, 2024 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | 15,700 |
| Jul 8, 2024 | 181.00 | 181.50 | 179.00 | 179.00 | 179.00 | 14,810 |
| Jul 5, 2024 | 175.50 | 184.00 | 175.50 | 182.00 | 182.00 | 47,952 |
| Jul 4, 2024 | 173.00 | 175.50 | 173.00 | 175.50 | 175.50 | 13,444 |
| Jul 3, 2024 | 175.50 | 177.00 | 173.00 | 174.00 | 174.00 | 17,505 |
| Jul 2, 2024 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | 24,821 |
| Jul 1, 2024 | 177.00 | 177.00 | 175.00 | 177.00 | 177.00 | 10,162 |
| Jun 28, 2024 | 177.50 | 178.00 | 175.00 | 176.00 | 176.00 | 11,150 |
| Jun 27, 2024 | 177.00 | 182.00 | 175.00 | 177.50 | 177.50 | 56,864 |
| Jun 26, 2024 | 171.00 | 176.00 | 171.00 | 175.00 | 175.00 | 18,107 |
| Jun 25, 2024 | 171.50 | 173.00 | 171.50 | 171.50 | 171.50 | 8,138 |
| Jun 24, 2024 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 3,626 |
| Jun 21, 2024 | 173.00 | 173.50 | 172.00 | 173.00 | 173.00 | 5,484 |
| Jun 20, 2024 | 174.00 | 174.00 | 173.00 | 174.00 | 174.00 | 6,167 |
| Jun 19, 2024 | 174.50 | 175.50 | 174.00 | 175.00 | 175.00 | 8,560 |
| Jun 18, 2024 | 174.00 | 174.50 | 172.50 | 174.00 | 174.00 | 6,638 |
| Jun 17, 2024 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 11,298 |
| Jun 14, 2024 | 171.00 | 171.50 | 169.50 | 171.50 | 171.50 | 25,737 |
| Jun 13, 2024 | 172.00 | 173.50 | 168.50 | 171.50 | 171.50 | 60,127 |
| Jun 12, 2024 | 173.50 | 173.50 | 171.50 | 173.00 | 173.00 | 20,844 |
| Jun 11, 2024 | 176.00 | 176.00 | 171.00 | 173.50 | 173.50 | 25,281 |
| Jun 7, 2024 | 175.50 | 176.00 | 175.00 | 176.00 | 176.00 | 8,405 |
| Jun 6, 2024 | 7 Dividend | |||||
| Jun 6, 2024 | 177.00 | 178.50 | 175.00 | 177.50 | 177.50 | 26,869 |
| Jun 5, 2024 | 179.00 | 180.50 | 179.00 | 180.50 | 173.50 | 16,231 |
| Jun 4, 2024 | 179.50 | 180.00 | 178.50 | 179.50 | 172.54 | 26,509 |
| Jun 3, 2024 | 180.00 | 180.50 | 178.00 | 179.00 | 172.06 | 26,976 |
| May 31, 2024 | 179.50 | 180.50 | 179.00 | 180.00 | 173.02 | 27,622 |
| May 30, 2024 | 179.50 | 180.00 | 178.50 | 180.00 | 173.02 | 23,982 |
| May 29, 2024 | 179.00 | 179.00 | 178.00 | 179.00 | 172.06 | 4,107 |
| May 28, 2024 | 178.00 | 180.00 | 178.00 | 178.50 | 171.58 | 19,660 |
| May 27, 2024 | 175.50 | 178.00 | 175.50 | 178.00 | 171.10 | 8,577 |
| May 24, 2024 | 174.00 | 176.00 | 174.00 | 175.50 | 168.69 | 8,132 |
| May 23, 2024 | 178.50 | 178.50 | 172.50 | 174.50 | 167.73 | 54,818 |
| May 22, 2024 | 179.00 | 179.00 | 177.50 | 178.50 | 171.58 | 6,832 |
| May 21, 2024 | 181.50 | 181.50 | 177.00 | 179.00 | 172.06 | 21,324 |
| May 20, 2024 | 183.00 | 183.00 | 181.00 | 181.00 | 173.98 | 13,227 |
| May 17, 2024 | 183.00 | 183.50 | 182.00 | 182.50 | 175.42 | 8,412 |
| May 16, 2024 | 183.00 | 183.00 | 180.00 | 182.50 | 175.42 | 67,417 |
| May 15, 2024 | 183.00 | 183.00 | 181.00 | 181.00 | 173.98 | 10,459 |
| May 14, 2024 | 182.00 | 183.50 | 181.00 | 182.50 | 175.42 | 23,171 |
| May 13, 2024 | 177.50 | 182.50 | 175.00 | 182.00 | 174.94 | 47,813 |
| May 10, 2024 | 183.00 | 183.00 | 169.00 | 177.00 | 170.14 | 164,084 |
| May 9, 2024 | 183.50 | 183.50 | 182.00 | 183.00 | 175.90 | 11,346 |
Related Tickers
6903.TWO Jiu Han System Technology Co., Ltd.
116.50
+8.37%
5536.TWO Acter Group Corporation Limited
386.00
+1.31%
6691.TW Yankey Engineering Co., Ltd.
402.50
+0.50%
6122.TWO King Polytechnic Engineering Co., Ltd.
50.40
0.00%
4550.TWO Chang Jia M&E Engineering Corp.
29.50
+1.72%
2404.TW United Integrated Services Co., Ltd.
453.00
+2.49%
5548.TWO Ancang Construction Corp Ltd.
27.20
-0.73%
5511.TWO Te Chang Construction Co., Ltd.
59.70
+0.34%
9906.TW Hsin Ba Ba Corporation
89.10
-1.00%
2597.TW Ruentex Engineering & Construction Co., Ltd.
176.00
+1.44%