Taipei Exchange - Delayed Quote TWD
Alcor Micro,Corp. (8054.TWO)
76.10
+0.60
+(0.79%)
At close: 1:30:30 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 14, 2025 | 75.70 | 77.70 | 75.50 | 76.10 | 76.10 | 1,418,814 |
| May 13, 2025 | 77.20 | 77.90 | 75.00 | 75.50 | 75.50 | 1,836,724 |
| May 12, 2025 | 76.60 | 77.00 | 75.10 | 75.90 | 75.90 | 2,071,169 |
| May 9, 2025 | 79.70 | 82.40 | 75.80 | 76.60 | 76.60 | 13,895,474 |
| May 8, 2025 | 72.30 | 77.10 | 72.30 | 77.10 | 77.10 | 3,539,082 |
| May 7, 2025 | 71.00 | 71.30 | 69.50 | 70.10 | 70.10 | 319,100 |
| May 6, 2025 | 70.60 | 71.70 | 70.30 | 70.60 | 70.60 | 373,066 |
| May 5, 2025 | 75.00 | 75.20 | 68.70 | 70.70 | 70.70 | 717,196 |
| May 2, 2025 | 74.30 | 75.00 | 73.90 | 74.20 | 74.20 | 560,101 |
| Apr 30, 2025 | 76.50 | 76.60 | 72.50 | 72.50 | 72.50 | 709,391 |
| Apr 29, 2025 | 75.80 | 75.80 | 73.60 | 75.50 | 75.50 | 782,390 |
| Apr 28, 2025 | 72.60 | 76.00 | 72.60 | 74.80 | 74.80 | 1,208,032 |
| Apr 25, 2025 | 72.40 | 73.20 | 71.50 | 72.20 | 72.20 | 566,205 |
| Apr 24, 2025 | 72.40 | 72.60 | 70.40 | 70.50 | 70.50 | 426,259 |
| Apr 23, 2025 | 70.50 | 71.50 | 70.00 | 71.00 | 71.00 | 711,624 |
| Apr 22, 2025 | 68.80 | 70.50 | 67.70 | 67.80 | 67.80 | 533,498 |
| Apr 21, 2025 | 72.40 | 74.50 | 68.30 | 69.10 | 69.10 | 990,178 |
| Apr 18, 2025 | 75.60 | 75.60 | 71.90 | 71.90 | 71.90 | 589,242 |
| Apr 17, 2025 | 73.00 | 74.60 | 71.50 | 73.50 | 73.50 | 831,777 |
| Apr 16, 2025 | 76.20 | 76.30 | 73.20 | 73.60 | 73.60 | 925,861 |
| Apr 15, 2025 | 72.00 | 77.50 | 71.50 | 76.00 | 76.00 | 1,428,459 |
| Apr 14, 2025 | 70.20 | 73.70 | 69.80 | 71.00 | 71.00 | 1,832,708 |
| Apr 11, 2025 | 61.70 | 69.00 | 60.80 | 69.00 | 69.00 | 2,163,555 |
| Apr 10, 2025 | 65.10 | 66.90 | 64.70 | 66.90 | 66.90 | 2,983,686 |
| Apr 9, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 508,231 |
| Apr 8, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 313,705 |
| Apr 7, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 79,082 |
| Apr 2, 2025 | 82.80 | 83.40 | 81.40 | 83.40 | 83.40 | 870,348 |
| Apr 1, 2025 | 81.60 | 83.70 | 80.60 | 83.10 | 83.10 | 1,953,165 |
| Mar 31, 2025 | 81.00 | 85.00 | 79.00 | 79.20 | 79.20 | 3,346,372 |
| Mar 28, 2025 | 90.70 | 90.70 | 85.10 | 85.60 | 85.60 | 2,918,750 |
| Mar 27, 2025 | 91.80 | 92.30 | 90.90 | 91.10 | 91.10 | 1,081,525 |
| Mar 26, 2025 | 94.20 | 94.60 | 92.20 | 92.90 | 92.90 | 1,216,624 |
| Mar 25, 2025 | 97.00 | 97.50 | 93.20 | 93.70 | 93.70 | 1,477,776 |
| Mar 24, 2025 | 96.90 | 98.70 | 95.50 | 96.00 | 96.00 | 972,179 |
| Mar 21, 2025 | 98.60 | 99.00 | 96.30 | 96.50 | 96.50 | 1,182,941 |
| Mar 20, 2025 | 101.00 | 102.50 | 98.20 | 99.10 | 99.10 | 3,550,280 |
| Mar 19, 2025 | 101.50 | 102.00 | 97.40 | 97.40 | 97.40 | 2,173,398 |
| Mar 18, 2025 | 95.70 | 104.00 | 95.70 | 101.50 | 101.50 | 3,655,158 |
| Mar 17, 2025 | 96.60 | 96.60 | 94.30 | 95.00 | 95.00 | 1,270,157 |
| Mar 14, 2025 | 95.60 | 98.40 | 94.50 | 96.00 | 96.00 | 3,373,083 |
| Mar 13, 2025 | 99.60 | 100.50 | 93.30 | 93.30 | 93.30 | 3,600,305 |
| Mar 12, 2025 | 100.50 | 103.00 | 98.50 | 98.50 | 98.50 | 2,260,392 |
| Mar 11, 2025 | 100.00 | 101.50 | 98.00 | 99.20 | 99.20 | 1,772,601 |
| Mar 10, 2025 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 834,591 |
| Mar 7, 2025 | 108.00 | 110.00 | 105.00 | 105.50 | 105.50 | 1,349,903 |
| Mar 6, 2025 | 111.50 | 112.00 | 109.00 | 109.00 | 109.00 | 511,777 |
| Mar 5, 2025 | 112.50 | 113.00 | 110.00 | 110.50 | 110.50 | 816,783 |
| Mar 4, 2025 | 111.00 | 112.50 | 107.50 | 111.50 | 111.50 | 1,032,610 |
| Mar 3, 2025 | 110.50 | 114.00 | 109.00 | 111.50 | 111.50 | 1,165,208 |
| Feb 27, 2025 | 116.00 | 118.00 | 112.50 | 113.50 | 113.50 | 747,566 |
| Feb 26, 2025 | 116.50 | 117.50 | 115.00 | 115.00 | 115.00 | 593,200 |
| Feb 25, 2025 | 120.50 | 120.50 | 116.50 | 116.50 | 116.50 | 821,357 |
| Feb 24, 2025 | 119.07 | 120.06 | 117.10 | 119.56 | 119.56 | 444,206 |
| Feb 21, 2025 | 119.56 | 120.06 | 118.58 | 119.07 | 119.07 | 637,377 |
| Feb 20, 2025 | 124.48 | 124.98 | 119.07 | 119.07 | 119.07 | 1,564,806 |
| Feb 19, 2025 | 125.96 | 125.96 | 122.02 | 122.02 | 122.02 | 1,285,933 |
| Feb 18, 2025 | 122.02 | 129.40 | 122.02 | 124.98 | 124.98 | 2,977,030 |
| Feb 17, 2025 | 122.02 | 123.50 | 121.53 | 122.52 | 122.52 | 724,196 |
| Feb 14, 2025 | 124.00 | 127.50 | 123.50 | 123.50 | 123.50 | 1,767,154 |
| Feb 13, 2025 | 123.50 | 125.00 | 122.50 | 125.00 | 125.00 | 1,113,199 |
| Feb 12, 2025 | 121.00 | 126.50 | 120.50 | 124.50 | 124.50 | 2,779,792 |
| Feb 11, 2025 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1,031,250 |
| Feb 10, 2025 | 121.50 | 122.00 | 119.00 | 120.50 | 120.50 | 913,112 |
| Feb 7, 2025 | 119.50 | 123.00 | 119.00 | 123.00 | 123.00 | 1,812,260 |
| Feb 6, 2025 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | 1,798,019 |
| Feb 5, 2025 | 123.50 | 126.00 | 121.00 | 124.00 | 124.00 | 6,950,830 |
| Feb 4, 2025 | 112.50 | 118.00 | 112.50 | 118.00 | 118.00 | 3,025,001 |
| Feb 3, 2025 | 110.00 | 110.00 | 105.50 | 107.50 | 107.50 | 1,163,167 |
| Jan 22, 2025 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | 584,000 |
| Jan 21, 2025 | 115.50 | 116.50 | 114.50 | 115.50 | 115.50 | 589,000 |
| Jan 20, 2025 | 114.50 | 115.50 | 114.00 | 115.50 | 115.50 | 534,000 |
| Jan 17, 2025 | 116.50 | 116.50 | 114.00 | 114.00 | 114.00 | 623,000 |
| Jan 16, 2025 | 117.00 | 118.50 | 116.00 | 116.50 | 116.50 | 1,092,000 |
| Jan 15, 2025 | 117.00 | 118.00 | 114.00 | 114.50 | 114.50 | 900,000 |
| Jan 14, 2025 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1,271,000 |
| Jan 13, 2025 | 118.00 | 120.00 | 113.50 | 114.00 | 114.00 | 2,303,000 |
| Jan 10, 2025 | 121.50 | 124.00 | 120.00 | 120.00 | 120.00 | 1,283,000 |
| Jan 9, 2025 | 126.00 | 128.00 | 121.50 | 122.00 | 122.00 | 2,094,000 |
| Jan 8, 2025 | 130.00 | 130.50 | 125.00 | 126.00 | 126.00 | 4,448,000 |
| Jan 7, 2025 | 136.00 | 137.50 | 132.50 | 133.50 | 133.50 | 1,529,000 |
| Jan 6, 2025 | 138.50 | 139.00 | 135.00 | 135.00 | 135.00 | 1,568,000 |
| Jan 3, 2025 | 137.00 | 138.00 | 134.00 | 137.00 | 137.00 | 1,849,000 |
| Jan 2, 2025 | 138.00 | 138.00 | 134.00 | 134.50 | 134.50 | 1,717,000 |
| Dec 31, 2024 | 138.00 | 141.00 | 137.50 | 137.50 | 137.50 | 2,057,000 |
| Dec 30, 2024 | 143.00 | 143.50 | 136.50 | 138.50 | 138.50 | 3,926,000 |
| Dec 27, 2024 | 145.50 | 153.00 | 141.00 | 141.50 | 141.50 | 12,664,000 |
| Dec 26, 2024 | 149.50 | 150.00 | 144.50 | 144.50 | 144.50 | 4,825,000 |
| Dec 25, 2024 | 147.00 | 149.50 | 146.00 | 148.50 | 148.50 | 5,497,000 |
| Dec 24, 2024 | 148.50 | 151.00 | 143.50 | 145.50 | 145.50 | 18,207,000 |
| Dec 23, 2024 | 137.50 | 147.50 | 137.50 | 147.50 | 147.50 | 9,691,000 |
| Dec 20, 2024 | 140.00 | 142.00 | 134.00 | 134.50 | 134.50 | 3,609,000 |
| Dec 19, 2024 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | 3,357,000 |
| Dec 18, 2024 | 144.00 | 144.50 | 141.50 | 143.50 | 143.50 | 4,094,000 |
| Dec 17, 2024 | 141.50 | 147.00 | 139.50 | 146.50 | 146.50 | 12,772,000 |
| Dec 16, 2024 | 139.00 | 147.00 | 139.00 | 141.50 | 141.50 | 15,205,000 |
| Dec 13, 2024 | 141.00 | 145.00 | 137.50 | 137.50 | 137.50 | 7,824,000 |
| Dec 12, 2024 | 145.50 | 147.50 | 140.00 | 141.00 | 141.00 | 8,073,000 |
| Dec 11, 2024 | 146.50 | 151.50 | 142.50 | 144.50 | 144.50 | 35,644,000 |
| Dec 10, 2024 | 136.50 | 149.50 | 133.50 | 144.00 | 144.00 | 37,034,000 |
| Dec 9, 2024 | 132.00 | 136.00 | 131.00 | 136.00 | 136.00 | 9,877,000 |
| Dec 6, 2024 | 121.00 | 126.50 | 121.00 | 124.00 | 124.00 | 3,859,000 |
| Dec 5, 2024 | 125.00 | 125.00 | 121.50 | 121.50 | 121.50 | 846,000 |
| Dec 4, 2024 | 122.00 | 126.00 | 122.00 | 124.50 | 124.50 | 1,502,000 |
| Dec 3, 2024 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 689,000 |
| Dec 2, 2024 | 119.50 | 122.50 | 118.50 | 121.00 | 121.00 | 1,470,000 |
| Nov 29, 2024 | 115.00 | 119.00 | 114.50 | 118.00 | 118.00 | 830,000 |
| Nov 28, 2024 | 116.50 | 116.50 | 112.50 | 115.50 | 115.50 | 1,711,000 |
| Nov 27, 2024 | 122.00 | 122.50 | 116.50 | 116.50 | 116.50 | 789,000 |
| Nov 26, 2024 | 122.00 | 122.50 | 120.00 | 121.50 | 121.50 | 553,000 |
| Nov 25, 2024 | 121.50 | 124.00 | 121.00 | 122.00 | 122.00 | 628,000 |
| Nov 22, 2024 | 123.00 | 123.50 | 120.00 | 120.00 | 120.00 | 607,000 |
| Nov 21, 2024 | 121.50 | 124.00 | 121.00 | 121.50 | 121.50 | 608,000 |
| Nov 20, 2024 | 123.50 | 124.00 | 121.50 | 122.00 | 122.00 | 801,716 |
| Nov 19, 2024 | 119.00 | 124.50 | 117.00 | 123.50 | 123.50 | 1,982,000 |
| Nov 18, 2024 | 121.50 | 121.50 | 116.50 | 116.50 | 116.50 | 2,065,000 |
| Nov 15, 2024 | 125.00 | 126.50 | 119.00 | 121.00 | 121.00 | 2,928,000 |
| Nov 14, 2024 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | 811,000 |
| Nov 13, 2024 | 126.00 | 132.50 | 126.00 | 128.00 | 128.00 | 1,514,000 |
| Nov 12, 2024 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | 933,000 |
| Nov 11, 2024 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 1,164,000 |
| Nov 8, 2024 | 134.50 | 135.00 | 130.00 | 130.00 | 130.00 | 1,052,000 |
| Nov 7, 2024 | 134.00 | 137.50 | 133.50 | 134.00 | 134.00 | 826,000 |
| Nov 6, 2024 | 133.00 | 134.00 | 131.50 | 132.50 | 132.50 | 717,000 |
| Nov 5, 2024 | 132.00 | 136.00 | 132.00 | 132.50 | 132.50 | 985,000 |
| Nov 4, 2024 | 133.50 | 134.50 | 131.50 | 131.50 | 131.50 | 720,000 |
| Nov 1, 2024 | 128.00 | 135.50 | 126.50 | 135.50 | 135.50 | 1,052,000 |
| Oct 30, 2024 | 136.00 | 136.50 | 132.00 | 132.00 | 132.00 | 622,000 |
| Oct 29, 2024 | 136.00 | 136.50 | 132.00 | 133.50 | 133.50 | 1,211,000 |
| Oct 28, 2024 | 138.00 | 138.50 | 133.50 | 136.00 | 136.00 | 1,206,000 |
| Oct 25, 2024 | 140.00 | 141.00 | 137.50 | 138.00 | 138.00 | 973,000 |
| Oct 24, 2024 | 143.00 | 144.00 | 138.00 | 138.50 | 138.50 | 1,420,000 |
| Oct 23, 2024 | 142.50 | 146.00 | 142.50 | 143.50 | 143.50 | 1,381,000 |
| Oct 22, 2024 | 142.00 | 147.00 | 142.00 | 143.50 | 143.50 | 3,266,000 |
| Oct 21, 2024 | 143.00 | 145.50 | 141.00 | 143.00 | 143.00 | 3,950,000 |
| Oct 18, 2024 | 143.50 | 144.00 | 137.00 | 138.50 | 138.50 | 2,310,000 |
| Oct 17, 2024 | 142.50 | 143.50 | 140.00 | 142.50 | 142.50 | 1,833,000 |
| Oct 16, 2024 | 140.00 | 144.00 | 139.00 | 141.00 | 141.00 | 2,712,000 |
| Oct 15, 2024 | 136.50 | 148.50 | 136.00 | 142.50 | 142.50 | 7,998,000 |
| Oct 14, 2024 | 133.00 | 136.00 | 132.00 | 135.50 | 135.50 | 1,690,000 |
| Oct 11, 2024 | 134.50 | 139.00 | 129.00 | 131.00 | 131.00 | 4,163,000 |
| Oct 9, 2024 | 138.50 | 140.00 | 133.00 | 134.00 | 134.00 | 2,274,000 |
| Oct 8, 2024 | 138.00 | 140.00 | 136.00 | 138.50 | 138.50 | 1,474,000 |
| Oct 7, 2024 | 138.50 | 141.00 | 138.00 | 140.00 | 140.00 | 1,128,000 |
| Oct 4, 2024 | 140.50 | 141.00 | 136.50 | 137.00 | 137.00 | 1,286,000 |
| Oct 1, 2024 | 141.50 | 143.50 | 138.00 | 141.00 | 141.00 | 2,430,000 |
| Sep 30, 2024 | 143.50 | 144.50 | 141.00 | 141.50 | 141.50 | 1,542,000 |
| Sep 27, 2024 | 145.50 | 153.00 | 145.50 | 145.50 | 145.50 | 7,057,000 |
| Sep 26, 2024 | 146.00 | 148.50 | 143.50 | 144.00 | 144.00 | 2,961,000 |
| Sep 25, 2024 | 142.00 | 151.00 | 141.00 | 144.00 | 144.00 | 7,148,000 |
| Sep 24, 2024 | 141.00 | 142.00 | 137.00 | 138.50 | 138.50 | 1,364,000 |
| Sep 23, 2024 | 142.00 | 143.50 | 140.00 | 140.00 | 140.00 | 994,000 |
| Sep 20, 2024 | 146.50 | 148.00 | 141.00 | 142.00 | 142.00 | 2,024,000 |
| Sep 19, 2024 | 143.00 | 144.50 | 141.50 | 144.50 | 144.50 | 1,295,000 |
| Sep 18, 2024 | 144.50 | 146.50 | 141.00 | 141.50 | 141.50 | 1,569,000 |
| Sep 16, 2024 | 147.50 | 149.00 | 142.00 | 144.00 | 144.00 | 3,455,000 |
| Sep 13, 2024 | 142.50 | 153.50 | 137.50 | 149.00 | 149.00 | 4,746,000 |
| Sep 12, 2024 | 144.50 | 145.00 | 141.50 | 141.50 | 141.50 | 2,115,000 |
| Sep 11, 2024 | 137.00 | 143.00 | 136.50 | 139.50 | 139.50 | 3,853,000 |
| Sep 10, 2024 | 143.50 | 144.50 | 132.50 | 135.00 | 135.00 | 3,630,000 |
| Sep 9, 2024 | 140.00 | 143.00 | 139.50 | 143.00 | 143.00 | 1,627,000 |
| Sep 6, 2024 | 141.50 | 147.50 | 141.00 | 146.00 | 146.00 | 2,839,000 |
| Sep 5, 2024 | 147.50 | 148.50 | 140.00 | 141.00 | 141.00 | 3,287,000 |
| Sep 4, 2024 | 144.00 | 147.50 | 139.00 | 145.50 | 145.50 | 3,955,000 |
| Sep 3, 2024 | 158.00 | 159.50 | 153.00 | 153.00 | 153.00 | 2,805,000 |
| Sep 2, 2024 | 161.00 | 162.00 | 158.00 | 158.00 | 158.00 | 2,088,000 |
| Aug 30, 2024 | 160.50 | 166.00 | 159.00 | 159.00 | 159.00 | 5,347,000 |
| Aug 29, 2024 | 158.50 | 163.50 | 157.50 | 159.50 | 159.50 | 3,068,000 |
| Aug 28, 2024 | 162.00 | 164.00 | 160.00 | 160.50 | 160.50 | 2,178,000 |
| Aug 27, 2024 | 159.50 | 162.50 | 159.50 | 161.00 | 161.00 | 2,386,000 |
| Aug 26, 2024 | 166.00 | 166.00 | 159.50 | 160.50 | 160.50 | 3,970,000 |
| Aug 23, 2024 | 159.00 | 164.50 | 158.00 | 164.50 | 164.50 | 3,898,000 |
| Aug 22, 2024 | 163.50 | 166.00 | 161.00 | 162.00 | 162.00 | 7,218,000 |
| Aug 21, 2024 | 172.00 | 174.00 | 161.50 | 162.00 | 162.00 | 18,522,000 |
| Aug 20, 2024 | 175.50 | 180.00 | 173.00 | 176.50 | 176.50 | 8,032,000 |
| Aug 19, 2024 | 176.00 | 178.00 | 173.00 | 173.00 | 173.00 | 5,774,000 |
| Aug 16, 2024 | 178.00 | 179.00 | 172.50 | 175.50 | 175.50 | 14,073,000 |
| Aug 15, 2024 | 173.00 | 174.00 | 168.00 | 174.00 | 174.00 | 9,930,000 |
| Aug 14, 2024 | 175.00 | 182.50 | 171.00 | 171.00 | 171.00 | 23,511,000 |
| Aug 13, 2024 | 171.00 | 175.00 | 165.50 | 173.50 | 173.50 | 10,755,000 |
| Aug 12, 2024 | 173.50 | 175.50 | 167.50 | 168.50 | 168.50 | 11,821,000 |
| Aug 9, 2024 | 173.00 | 177.00 | 170.00 | 170.50 | 170.50 | 20,187,000 |
| Aug 8, 2024 | 159.00 | 168.00 | 157.00 | 165.50 | 165.50 | 22,894,000 |
| Aug 7, 2024 | 164.50 | 178.00 | 160.50 | 163.00 | 163.00 | 39,169,000 |
| Aug 6, 2024 | 165.00 | 172.00 | 145.00 | 163.00 | 163.00 | 39,096,000 |
| Aug 5, 2024 | 164.50 | 169.50 | 160.50 | 160.50 | 160.50 | 11,716,000 |
| Aug 2, 2024 | 181.00 | 186.00 | 171.00 | 178.00 | 178.00 | 29,080,000 |
| Aug 1, 2024 | 177.00 | 188.50 | 175.00 | 188.50 | 188.50 | 23,464,000 |
| Jul 31, 2024 | 173.50 | 178.00 | 169.00 | 171.50 | 171.50 | 18,131,000 |
| Jul 30, 2024 | 166.00 | 177.00 | 155.00 | 177.00 | 177.00 | 38,833,000 |
| Jul 29, 2024 | 199.50 | 199.50 | 169.50 | 169.50 | 169.50 | 38,534,000 |
| Jul 26, 2024 | 174.00 | 189.50 | 171.50 | 188.00 | 188.00 | 47,119,000 |
| Jul 23, 2024 | 173.50 | 184.50 | 172.00 | 182.00 | 182.00 | 33,281,000 |
| Jul 22, 2024 | 163.50 | 173.50 | 160.50 | 168.00 | 168.00 | 20,636,000 |
| Jul 19, 2024 | 176.00 | 184.00 | 163.50 | 163.50 | 163.50 | 32,797,000 |
| Jul 18, 2024 | 187.00 | 190.00 | 173.00 | 175.00 | 175.00 | 38,281,000 |
| Jul 17, 2024 | 172.50 | 188.50 | 172.00 | 188.50 | 188.50 | 31,358,000 |
| Jul 16, 2024 | 169.50 | 179.50 | 162.50 | 171.50 | 171.50 | 40,844,000 |
| Jul 15, 2024 | 154.00 | 165.50 | 153.50 | 165.50 | 165.50 | 11,983,000 |
| Jul 12, 2024 | 151.00 | 156.50 | 148.50 | 150.50 | 150.50 | 6,059,000 |
| Jul 11, 2024 | 154.00 | 156.00 | 151.00 | 152.00 | 152.00 | 4,292,000 |
| Jul 10, 2024 | 150.00 | 157.00 | 147.00 | 154.50 | 154.50 | 5,480,000 |
| Jul 9, 2024 | 154.00 | 155.50 | 145.00 | 149.50 | 149.50 | 5,113,000 |
| Jul 8, 2024 | 160.50 | 160.50 | 153.00 | 153.00 | 153.00 | 3,552,000 |
| Jul 5, 2024 | 165.50 | 166.00 | 160.50 | 161.00 | 161.00 | 2,014,000 |
| Jul 4, 2024 | 164.50 | 167.00 | 161.50 | 163.00 | 163.00 | 5,207,000 |
| Jul 3, 2024 | 158.00 | 162.50 | 157.00 | 162.00 | 162.00 | 2,627,000 |
| Jul 2, 2024 | 0.491741 Dividend | |||||
| Jul 2, 2024 | 155.00 | 160.00 | 154.00 | 155.50 | 155.50 | 2,170,000 |
| Jul 1, 2024 | 158.50 | 159.50 | 154.50 | 154.50 | 154.01 | 1,924,000 |
| Jun 28, 2024 | 161.00 | 164.00 | 158.00 | 158.00 | 157.50 | 2,372,000 |
| Jun 27, 2024 | 166.50 | 166.50 | 160.00 | 160.00 | 159.49 | 2,104,000 |
| Jun 26, 2024 | 170.50 | 173.00 | 164.00 | 166.00 | 165.47 | 6,381,000 |
| Jun 25, 2024 | 165.50 | 168.50 | 156.50 | 168.50 | 167.96 | 6,931,000 |
| Jun 24, 2024 | 168.00 | 171.00 | 165.00 | 165.50 | 164.97 | 3,255,000 |
| Jun 21, 2024 | 170.00 | 171.50 | 167.00 | 167.50 | 166.97 | 4,664,000 |
| Jun 20, 2024 | 165.50 | 173.50 | 164.50 | 173.00 | 172.45 | 8,393,000 |
| Jun 19, 2024 | 167.50 | 170.00 | 163.50 | 164.00 | 163.48 | 4,288,000 |
| Jun 18, 2024 | 171.50 | 176.50 | 166.00 | 166.00 | 165.47 | 8,493,000 |
| Jun 17, 2024 | 170.00 | 176.00 | 168.50 | 169.50 | 168.96 | 9,110,000 |
| Jun 14, 2024 | 171.00 | 173.00 | 168.00 | 168.00 | 167.47 | 6,338,000 |
| Jun 13, 2024 | 167.00 | 170.50 | 164.00 | 170.00 | 169.46 | 9,078,000 |
| Jun 12, 2024 | 156.50 | 168.50 | 156.00 | 166.50 | 165.97 | 8,276,000 |
| Jun 11, 2024 | 165.00 | 165.50 | 155.00 | 156.00 | 155.50 | 5,119,000 |
| Jun 7, 2024 | 169.00 | 170.00 | 163.50 | 163.50 | 162.98 | 5,158,000 |
| Jun 6, 2024 | 170.50 | 172.00 | 163.00 | 167.50 | 166.97 | 8,544,000 |
| Jun 5, 2024 | 165.00 | 168.50 | 162.00 | 163.00 | 162.48 | 6,343,000 |
| Jun 4, 2024 | 168.00 | 177.50 | 162.00 | 164.00 | 163.48 | 19,013,000 |
| Jun 3, 2024 | 167.50 | 167.50 | 162.00 | 165.50 | 164.97 | 5,404,000 |
| May 31, 2024 | 168.50 | 171.00 | 163.50 | 167.50 | 166.97 | 14,372,000 |
| May 30, 2024 | 175.50 | 179.50 | 164.00 | 165.00 | 164.47 | 46,911,000 |
| May 29, 2024 | 159.00 | 172.00 | 159.00 | 172.00 | 171.45 | 25,170,000 |
| May 28, 2024 | 154.00 | 164.50 | 154.00 | 156.50 | 156.00 | 14,971,000 |
| May 27, 2024 | 153.00 | 155.00 | 150.50 | 151.50 | 151.02 | 3,191,000 |
| May 24, 2024 | 148.00 | 155.00 | 148.00 | 152.00 | 151.52 | 3,891,000 |
| May 23, 2024 | 157.50 | 158.50 | 151.00 | 151.00 | 150.52 | 4,080,000 |
| May 22, 2024 | 155.00 | 160.00 | 154.00 | 157.50 | 157.00 | 5,738,000 |
| May 21, 2024 | 157.50 | 159.50 | 151.50 | 155.00 | 154.51 | 5,878,000 |
| May 20, 2024 | 159.50 | 163.00 | 154.50 | 156.00 | 155.50 | 8,343,000 |
| May 17, 2024 | 154.00 | 164.00 | 152.50 | 158.50 | 158.00 | 15,748,000 |
| May 16, 2024 | 158.00 | 159.00 | 153.00 | 155.00 | 154.51 | 7,719,000 |
| May 15, 2024 | 157.00 | 162.00 | 152.00 | 155.50 | 155.01 | 26,026,000 |
| May 14, 2024 | 137.00 | 150.50 | 136.00 | 150.50 | 150.02 | 8,698,000 |
Related Tickers
3434.TWO ACULA Technology Corp.
61.70
-2.53%
8088.TWO Panram International Corp.
36.30
+5.52%
3013.TW Chenming Electronic Tech. Corp.
105.50
+9.55%
4916.TW Parpro Corporation
45.90
+0.11%
2465.TW Leadtek Research Inc.
62.30
+9.88%
3213.TWO Mildef Crete Inc.
113.00
+4.15%
2365.TW KYE Systems Corp.
41.00
-1.20%
6117.TW In Win Development Inc.
92.50
+9.99%
4977.TW PCL Technologies, Inc.
97.30
+2.10%
6197.TW Jess-link Products Co., Ltd.
139.00
+1.83%