Taipei Exchange - Delayed Quote TWD
Kuo Toong International Co., Ltd. (8936.TWO)
57.00
-0.50
(-0.87%)
At close: 1:30:05 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 | 57.90 | 57.90 | 56.90 | 57.00 | 57.00 | 1,222,644 |
| May 8, 2025 | 57.10 | 58.00 | 56.80 | 57.50 | 57.50 | 1,426,144 |
| May 7, 2025 | 58.00 | 58.00 | 56.60 | 56.60 | 56.60 | 1,506,535 |
| May 6, 2025 | 57.40 | 57.70 | 56.50 | 57.40 | 57.40 | 2,216,490 |
| May 5, 2025 | 57.50 | 58.50 | 55.80 | 57.30 | 57.30 | 5,353,147 |
| May 2, 2025 | 55.90 | 56.70 | 55.40 | 56.20 | 56.20 | 2,225,311 |
| Apr 30, 2025 | 56.30 | 56.70 | 55.20 | 55.20 | 55.20 | 1,899,068 |
| Apr 29, 2025 | 55.80 | 56.60 | 55.70 | 56.20 | 56.20 | 1,525,470 |
| Apr 28, 2025 | 56.80 | 57.00 | 55.50 | 55.60 | 55.60 | 1,537,543 |
| Apr 25, 2025 | 57.60 | 57.60 | 56.30 | 56.30 | 56.30 | 2,404,787 |
| Apr 24, 2025 | 56.30 | 57.00 | 55.70 | 57.00 | 57.00 | 2,846,003 |
| Apr 23, 2025 | 56.50 | 56.70 | 55.50 | 56.40 | 56.40 | 1,998,506 |
| Apr 22, 2025 | 54.70 | 56.50 | 54.10 | 55.40 | 55.40 | 3,935,803 |
| Apr 21, 2025 | 53.80 | 55.30 | 53.20 | 54.40 | 54.40 | 2,168,482 |
| Apr 18, 2025 | 55.40 | 55.50 | 54.60 | 54.60 | 54.60 | 1,092,560 |
| Apr 17, 2025 | 55.00 | 55.40 | 54.00 | 55.40 | 55.40 | 2,066,272 |
| Apr 16, 2025 | 54.60 | 55.20 | 54.20 | 55.00 | 55.00 | 2,255,703 |
| Apr 15, 2025 | 53.50 | 54.80 | 53.20 | 54.60 | 54.60 | 2,143,766 |
| Apr 14, 2025 | 54.00 | 55.10 | 52.50 | 52.70 | 52.70 | 5,025,402 |
| Apr 11, 2025 | 50.10 | 53.70 | 50.10 | 53.70 | 53.70 | 4,071,536 |
| Apr 10, 2025 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | 1,421,634 |
| Apr 9, 2025 | 48.75 | 49.70 | 45.00 | 46.90 | 46.90 | 6,827,338 |
| Apr 8, 2025 | 45.30 | 48.90 | 45.15 | 48.90 | 48.90 | 6,430,766 |
| Apr 7, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 1,759,442 |
| Apr 2, 2025 | 53.40 | 53.60 | 52.30 | 53.60 | 53.60 | 2,406,023 |
| Apr 1, 2025 | 53.90 | 54.10 | 53.00 | 53.60 | 53.60 | 2,297,281 |
| Mar 31, 2025 | 53.20 | 55.60 | 53.00 | 53.50 | 53.50 | 3,378,609 |
| Mar 28, 2025 | 55.80 | 56.70 | 54.10 | 54.50 | 54.50 | 3,634,418 |
| Mar 27, 2025 | 57.30 | 57.40 | 55.90 | 56.00 | 56.00 | 2,819,129 |
| Mar 26, 2025 | 57.40 | 57.70 | 56.60 | 57.00 | 57.00 | 2,770,549 |
| Mar 25, 2025 | 59.50 | 59.90 | 57.00 | 57.00 | 57.00 | 4,847,580 |
| Mar 24, 2025 | 63.00 | 63.60 | 58.90 | 58.90 | 58.90 | 18,368,549 |
| Mar 21, 2025 | 58.00 | 62.90 | 57.60 | 62.50 | 62.50 | 22,896,894 |
| Mar 20, 2025 | 55.70 | 58.10 | 55.70 | 57.20 | 57.20 | 5,131,697 |
| Mar 19, 2025 | 55.90 | 56.60 | 55.10 | 55.30 | 55.30 | 1,522,083 |
| Mar 18, 2025 | 54.60 | 56.20 | 54.50 | 55.90 | 55.90 | 1,968,431 |
| Mar 17, 2025 | 54.50 | 54.90 | 53.90 | 54.20 | 54.20 | 971,492 |
| Mar 14, 2025 | 53.40 | 54.20 | 52.60 | 53.50 | 53.50 | 1,818,371 |
| Mar 13, 2025 | 54.90 | 55.10 | 52.80 | 53.00 | 53.00 | 2,707,543 |
| Mar 12, 2025 | 55.80 | 56.40 | 54.50 | 54.50 | 54.50 | 2,479,748 |
| Mar 11, 2025 | 55.50 | 56.00 | 54.50 | 55.30 | 55.30 | 3,162,344 |
| Mar 10, 2025 | 56.50 | 57.30 | 55.80 | 56.80 | 56.80 | 1,678,437 |
| Mar 7, 2025 | 57.00 | 57.60 | 56.20 | 56.20 | 56.20 | 2,451,625 |
| Mar 6, 2025 | 57.80 | 57.90 | 56.40 | 57.30 | 57.30 | 3,595,062 |
| Mar 5, 2025 | 56.90 | 57.40 | 56.00 | 57.40 | 57.40 | 3,213,520 |
| Mar 4, 2025 | 55.00 | 57.30 | 54.60 | 56.50 | 56.50 | 3,194,468 |
| Mar 3, 2025 | 54.40 | 56.90 | 53.90 | 55.40 | 55.40 | 3,538,428 |
| Feb 27, 2025 | 56.00 | 56.50 | 54.40 | 54.40 | 54.40 | 8,170,316 |
| Feb 26, 2025 | 56.60 | 57.30 | 56.00 | 56.00 | 56.00 | 2,216,247 |
| Feb 25, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 2,265,424 |
| Feb 24, 2025 | 55.70 | 58.60 | 55.50 | 57.00 | 57.00 | 7,707,824 |
| Feb 21, 2025 | 55.20 | 56.30 | 54.50 | 55.50 | 55.50 | 4,146,130 |
| Feb 20, 2025 | 54.80 | 55.20 | 53.60 | 54.60 | 54.60 | 2,669,559 |
| Feb 19, 2025 | 54.20 | 56.60 | 53.70 | 55.10 | 55.10 | 5,871,286 |
| Feb 18, 2025 | 52.60 | 53.80 | 52.40 | 53.80 | 53.80 | 1,306,207 |
| Feb 17, 2025 | 53.30 | 53.30 | 52.30 | 52.40 | 52.40 | 1,513,312 |
| Feb 14, 2025 | 53.20 | 53.40 | 52.70 | 53.00 | 53.00 | 1,033,147 |
| Feb 13, 2025 | 53.60 | 54.50 | 52.90 | 53.00 | 53.00 | 1,593,073 |
| Feb 12, 2025 | 55.20 | 55.70 | 53.50 | 53.50 | 53.50 | 2,161,210 |
| Feb 11, 2025 | 55.20 | 56.00 | 54.70 | 54.70 | 54.70 | 1,309,818 |
| Feb 10, 2025 | 55.50 | 55.50 | 54.60 | 55.10 | 55.10 | 1,698,500 |
| Feb 7, 2025 | 55.90 | 55.90 | 54.80 | 55.30 | 55.30 | 1,597,627 |
| Feb 6, 2025 | 54.50 | 56.70 | 54.50 | 55.60 | 55.60 | 3,009,040 |
| Feb 5, 2025 | 53.70 | 54.30 | 53.20 | 54.00 | 54.00 | 1,396,384 |
| Feb 4, 2025 | 53.30 | 53.80 | 52.50 | 53.10 | 53.10 | 1,046,321 |
| Feb 3, 2025 | 53.10 | 53.90 | 52.50 | 52.70 | 52.70 | 1,626,727 |
| Jan 22, 2025 | 53.70 | 54.50 | 53.50 | 53.60 | 53.60 | 1,472,000 |
| Jan 21, 2025 | 53.30 | 54.00 | 52.90 | 53.50 | 53.50 | 1,614,000 |
| Jan 20, 2025 | 51.40 | 53.80 | 51.10 | 53.70 | 53.70 | 2,918,000 |
| Jan 17, 2025 | 50.60 | 51.20 | 49.35 | 50.80 | 50.80 | 1,348,000 |
| Jan 16, 2025 | 50.60 | 51.20 | 50.10 | 50.30 | 50.30 | 719,000 |
| Jan 15, 2025 | 49.90 | 50.60 | 49.90 | 49.95 | 49.95 | 566,000 |
| Jan 14, 2025 | 50.10 | 51.20 | 49.55 | 49.90 | 49.90 | 1,282,000 |
| Jan 13, 2025 | 52.50 | 53.40 | 50.00 | 50.00 | 50.00 | 2,611,000 |
| Jan 10, 2025 | 52.00 | 52.90 | 51.40 | 52.00 | 52.00 | 2,605,000 |
| Jan 9, 2025 | 51.60 | 51.70 | 50.20 | 50.20 | 50.20 | 1,121,000 |
| Jan 8, 2025 | 50.70 | 51.80 | 50.30 | 51.20 | 51.20 | 1,228,000 |
| Jan 7, 2025 | 51.30 | 51.50 | 50.30 | 50.70 | 50.70 | 1,701,000 |
| Jan 6, 2025 | 48.95 | 50.70 | 48.95 | 50.30 | 50.30 | 1,295,000 |
| Jan 3, 2025 | 48.70 | 49.45 | 48.70 | 48.80 | 48.80 | 639,000 |
| Jan 2, 2025 | 48.40 | 49.60 | 48.40 | 48.55 | 48.55 | 890,000 |
| Dec 31, 2024 | 48.50 | 48.60 | 48.00 | 48.20 | 48.20 | 1,176,000 |
| Dec 30, 2024 | 49.15 | 49.60 | 48.65 | 48.65 | 48.65 | 870,000 |
| Dec 27, 2024 | 50.30 | 50.30 | 48.70 | 49.05 | 49.05 | 1,352,000 |
| Dec 26, 2024 | 50.50 | 50.70 | 49.60 | 49.60 | 49.60 | 910,000 |
| Dec 25, 2024 | 50.90 | 51.10 | 50.20 | 50.30 | 50.30 | 427,000 |
| Dec 24, 2024 | 51.40 | 51.80 | 50.20 | 50.50 | 50.50 | 611,000 |
| Dec 23, 2024 | 50.20 | 51.40 | 50.20 | 51.10 | 51.10 | 716,000 |
| Dec 20, 2024 | 50.00 | 51.00 | 49.80 | 49.80 | 49.80 | 973,000 |
| Dec 19, 2024 | 49.65 | 50.30 | 49.25 | 50.00 | 50.00 | 999,000 |
| Dec 18, 2024 | 50.00 | 50.40 | 49.65 | 49.90 | 49.90 | 1,629,000 |
| Dec 17, 2024 | 51.00 | 51.20 | 50.10 | 50.20 | 50.20 | 1,493,000 |
| Dec 16, 2024 | 52.10 | 52.10 | 50.40 | 50.40 | 50.40 | 1,975,000 |
| Dec 13, 2024 | 53.40 | 53.60 | 51.80 | 51.80 | 51.80 | 1,396,000 |
| Dec 12, 2024 | 54.50 | 54.50 | 53.30 | 53.40 | 53.40 | 741,000 |
| Dec 11, 2024 | 53.80 | 55.10 | 53.40 | 54.00 | 54.00 | 1,470,000 |
| Dec 10, 2024 | 54.30 | 55.50 | 53.30 | 53.30 | 53.30 | 1,699,000 |
| Dec 9, 2024 | 54.50 | 55.00 | 53.80 | 54.60 | 54.60 | 1,568,000 |
| Dec 6, 2024 | 53.20 | 55.30 | 52.60 | 54.30 | 54.30 | 3,331,000 |
| Dec 5, 2024 | 53.50 | 53.80 | 52.50 | 52.50 | 52.50 | 1,334,000 |
| Dec 4, 2024 | 53.60 | 53.90 | 53.10 | 53.30 | 53.30 | 722,000 |
| Dec 3, 2024 | 53.30 | 53.70 | 53.00 | 53.20 | 53.20 | 805,000 |
| Dec 2, 2024 | 53.70 | 53.90 | 52.70 | 52.80 | 52.80 | 966,000 |
| Nov 29, 2024 | 51.80 | 53.20 | 51.80 | 53.20 | 53.20 | 1,219,000 |
| Nov 28, 2024 | 52.00 | 52.50 | 51.20 | 51.70 | 51.70 | 1,352,000 |
| Nov 27, 2024 | 53.40 | 53.80 | 51.80 | 51.90 | 51.90 | 1,529,000 |
| Nov 26, 2024 | 53.40 | 53.40 | 52.60 | 53.00 | 53.00 | 547,000 |
| Nov 25, 2024 | 53.00 | 54.00 | 53.00 | 53.30 | 53.30 | 1,351,000 |
| Nov 22, 2024 | 52.90 | 53.20 | 52.60 | 52.70 | 52.70 | 740,000 |
| Nov 21, 2024 | 52.50 | 53.10 | 51.80 | 52.40 | 52.40 | 916,000 |
| Nov 20, 2024 | 53.00 | 53.30 | 52.00 | 52.20 | 52.20 | 1,267,099 |
| Nov 19, 2024 | 52.10 | 53.10 | 52.10 | 52.80 | 52.80 | 949,000 |
| Nov 18, 2024 | 53.10 | 53.50 | 51.90 | 51.90 | 51.90 | 1,712,000 |
| Nov 15, 2024 | 53.10 | 54.00 | 52.90 | 53.10 | 53.10 | 1,059,000 |
| Nov 14, 2024 | 54.20 | 54.80 | 52.20 | 52.60 | 52.60 | 1,802,000 |
| Nov 13, 2024 | 54.00 | 54.60 | 53.20 | 54.40 | 54.40 | 1,693,000 |
| Nov 12, 2024 | 54.90 | 55.00 | 52.80 | 53.70 | 53.70 | 3,948,000 |
| Nov 11, 2024 | 59.50 | 59.50 | 54.30 | 54.80 | 54.80 | 8,416,000 |
| Nov 8, 2024 | 61.90 | 62.00 | 60.10 | 60.10 | 60.10 | 1,535,000 |
| Nov 7, 2024 | 60.80 | 62.00 | 60.80 | 61.60 | 61.60 | 995,000 |
| Nov 6, 2024 | 61.20 | 61.20 | 60.30 | 60.30 | 60.30 | 901,000 |
| Nov 5, 2024 | 1.5 Dividend | |||||
| Nov 5, 2024 | 60.80 | 61.50 | 60.60 | 60.60 | 60.60 | 1,094,000 |
| Nov 4, 2024 | 62.90 | 63.80 | 62.10 | 62.30 | 60.80 | 1,378,000 |
| Nov 1, 2024 | 61.50 | 62.70 | 60.70 | 62.70 | 61.19 | 1,606,000 |
| Oct 30, 2024 | 60.40 | 61.60 | 60.40 | 61.10 | 59.63 | 834,000 |
| Oct 29, 2024 | 62.70 | 62.90 | 61.00 | 61.10 | 59.63 | 1,816,000 |
| Oct 28, 2024 | 63.30 | 63.30 | 62.40 | 62.60 | 61.09 | 869,000 |
| Oct 25, 2024 | 63.70 | 64.10 | 63.30 | 63.30 | 61.78 | 754,000 |
| Oct 24, 2024 | 64.50 | 64.70 | 63.40 | 63.40 | 61.87 | 1,564,000 |
| Oct 23, 2024 | 64.80 | 66.00 | 64.80 | 64.90 | 63.34 | 876,000 |
| Oct 22, 2024 | 65.50 | 65.80 | 64.80 | 65.10 | 63.53 | 687,000 |
| Oct 21, 2024 | 64.90 | 65.50 | 64.70 | 65.40 | 63.83 | 742,000 |
| Oct 18, 2024 | 65.50 | 65.80 | 64.70 | 64.70 | 63.14 | 1,099,000 |
| Oct 17, 2024 | 66.20 | 66.40 | 65.20 | 65.20 | 63.63 | 1,287,000 |
| Oct 16, 2024 | 63.70 | 66.30 | 63.70 | 66.10 | 64.51 | 2,488,000 |
| Oct 15, 2024 | 65.10 | 65.10 | 64.20 | 64.30 | 62.75 | 1,119,000 |
| Oct 14, 2024 | 64.00 | 65.20 | 63.90 | 64.50 | 62.95 | 1,474,000 |
| Oct 11, 2024 | 64.00 | 65.20 | 63.30 | 63.90 | 62.36 | 2,170,000 |
| Oct 9, 2024 | 64.00 | 64.30 | 61.90 | 62.10 | 60.60 | 2,059,000 |
| Oct 8, 2024 | 64.20 | 64.70 | 63.50 | 63.70 | 62.17 | 1,405,000 |
| Oct 7, 2024 | 63.70 | 65.40 | 63.30 | 64.50 | 62.95 | 2,489,000 |
| Oct 4, 2024 | 63.20 | 63.50 | 61.30 | 61.30 | 59.82 | 2,406,000 |
| Oct 1, 2024 | 64.20 | 64.20 | 62.70 | 63.20 | 61.68 | 1,673,000 |
| Sep 30, 2024 | 64.90 | 64.90 | 63.50 | 63.70 | 62.17 | 1,282,000 |
| Sep 27, 2024 | 65.50 | 65.80 | 64.60 | 64.80 | 63.24 | 1,404,000 |
| Sep 26, 2024 | 66.30 | 66.50 | 65.10 | 65.20 | 63.63 | 1,156,000 |
| Sep 25, 2024 | 65.20 | 66.10 | 65.10 | 65.90 | 64.31 | 1,122,000 |
| Sep 24, 2024 | 66.60 | 66.90 | 65.00 | 65.00 | 63.43 | 2,138,000 |
| Sep 23, 2024 | 66.90 | 68.00 | 66.50 | 66.50 | 64.90 | 929,000 |
| Sep 20, 2024 | 67.60 | 68.00 | 66.50 | 66.90 | 65.29 | 1,396,000 |
| Sep 19, 2024 | 68.00 | 68.80 | 67.20 | 67.30 | 65.68 | 1,788,000 |
| Sep 18, 2024 | 67.60 | 68.20 | 67.00 | 67.70 | 66.07 | 1,947,000 |
| Sep 16, 2024 | 65.00 | 69.20 | 65.00 | 67.60 | 65.97 | 5,749,000 |
| Sep 13, 2024 | 64.00 | 65.50 | 63.90 | 64.80 | 63.24 | 1,848,000 |
| Sep 12, 2024 | 64.50 | 64.60 | 63.20 | 63.40 | 61.87 | 2,506,000 |
| Sep 11, 2024 | 61.70 | 63.70 | 61.10 | 63.30 | 61.78 | 3,064,000 |
| Sep 10, 2024 | 64.00 | 64.00 | 62.30 | 62.30 | 60.80 | 1,817,000 |
| Sep 9, 2024 | 60.90 | 63.70 | 60.20 | 63.40 | 61.87 | 2,323,000 |
| Sep 6, 2024 | 63.50 | 63.50 | 61.90 | 62.50 | 61.00 | 1,907,000 |
| Sep 5, 2024 | 62.40 | 63.90 | 61.90 | 63.00 | 61.48 | 2,536,000 |
| Sep 4, 2024 | 63.80 | 63.80 | 60.00 | 61.10 | 59.63 | 4,062,000 |
| Sep 3, 2024 | 67.00 | 67.30 | 65.50 | 65.50 | 63.92 | 1,807,000 |
| Sep 2, 2024 | 67.10 | 68.60 | 66.70 | 66.70 | 65.09 | 2,252,000 |
| Aug 30, 2024 | 67.00 | 68.00 | 66.60 | 66.70 | 65.09 | 1,741,000 |
| Aug 29, 2024 | 67.50 | 67.70 | 66.20 | 66.70 | 65.09 | 1,824,000 |
| Aug 28, 2024 | 68.60 | 69.70 | 67.40 | 67.40 | 65.78 | 2,969,000 |
| Aug 27, 2024 | 68.60 | 68.70 | 67.60 | 68.40 | 66.75 | 1,452,000 |
| Aug 26, 2024 | 68.40 | 68.90 | 68.00 | 68.00 | 66.36 | 1,268,000 |
| Aug 23, 2024 | 68.00 | 68.40 | 66.80 | 67.70 | 66.07 | 1,674,000 |
| Aug 22, 2024 | 68.50 | 68.70 | 67.30 | 67.60 | 65.97 | 1,295,000 |
| Aug 21, 2024 | 69.00 | 69.20 | 67.70 | 67.90 | 66.27 | 1,814,000 |
| Aug 20, 2024 | 68.10 | 69.00 | 67.80 | 68.50 | 66.85 | 3,415,000 |
| Aug 19, 2024 | 69.00 | 69.50 | 66.60 | 67.30 | 65.68 | 4,073,000 |
| Aug 16, 2024 | 70.00 | 70.00 | 68.40 | 68.40 | 66.75 | 2,495,000 |
| Aug 15, 2024 | 69.20 | 70.50 | 68.00 | 69.10 | 67.44 | 3,850,000 |
| Aug 14, 2024 | 70.50 | 70.50 | 68.50 | 68.70 | 67.05 | 2,663,000 |
| Aug 13, 2024 | 68.70 | 69.70 | 67.40 | 69.60 | 67.92 | 3,242,000 |
| Aug 12, 2024 | 67.60 | 69.40 | 67.50 | 68.00 | 66.36 | 3,781,000 |
| Aug 9, 2024 | 70.30 | 70.70 | 69.10 | 69.40 | 67.73 | 3,087,000 |
| Aug 8, 2024 | 67.90 | 69.80 | 67.10 | 68.50 | 66.85 | 2,663,000 |
| Aug 7, 2024 | 64.50 | 69.20 | 64.50 | 68.70 | 67.05 | 7,119,000 |
| Aug 6, 2024 | 66.60 | 67.80 | 58.60 | 64.10 | 62.56 | 9,892,000 |
| Aug 5, 2024 | 69.00 | 69.30 | 65.10 | 65.10 | 63.53 | 7,803,000 |
| Aug 2, 2024 | 74.30 | 75.30 | 72.30 | 72.30 | 70.56 | 4,977,000 |
| Aug 1, 2024 | 75.40 | 76.90 | 74.90 | 75.80 | 73.97 | 3,419,000 |
| Jul 31, 2024 | 73.50 | 81.00 | 72.10 | 75.50 | 73.68 | 10,011,000 |
| Jul 30, 2024 | 73.20 | 74.80 | 72.60 | 74.40 | 72.61 | 7,416,000 |
| Jul 29, 2024 | 83.00 | 83.00 | 74.00 | 74.00 | 72.22 | 13,999,000 |
| Jul 26, 2024 | 80.70 | 81.70 | 78.40 | 81.10 | 79.15 | 8,418,000 |
| Jul 23, 2024 | 83.00 | 87.50 | 82.10 | 82.40 | 80.42 | 13,040,000 |
| Jul 22, 2024 | 85.00 | 86.40 | 80.00 | 81.20 | 79.24 | 18,094,000 |
| Jul 19, 2024 | 87.10 | 90.50 | 83.60 | 84.10 | 82.08 | 36,860,000 |
| Jul 18, 2024 | 84.50 | 90.20 | 83.60 | 86.80 | 84.71 | 32,679,000 |
| Jul 17, 2024 | 85.00 | 87.50 | 83.50 | 85.70 | 83.64 | 22,465,000 |
| Jul 16, 2024 | 84.20 | 85.70 | 82.00 | 83.90 | 81.88 | 25,888,000 |
| Jul 15, 2024 | 77.20 | 84.10 | 76.70 | 84.10 | 82.08 | 29,224,000 |
| Jul 12, 2024 | 78.60 | 79.10 | 76.50 | 76.50 | 74.66 | 7,741,000 |
| Jul 11, 2024 | 78.50 | 79.20 | 77.20 | 77.30 | 75.44 | 11,743,000 |
| Jul 10, 2024 | 75.90 | 76.60 | 75.10 | 75.10 | 73.29 | 2,611,000 |
| Jul 9, 2024 | 76.80 | 76.90 | 74.30 | 75.10 | 73.29 | 4,603,000 |
| Jul 8, 2024 | 79.40 | 79.80 | 76.10 | 76.30 | 74.46 | 6,592,000 |
| Jul 5, 2024 | 78.40 | 78.70 | 77.50 | 78.20 | 76.32 | 4,096,000 |
| Jul 4, 2024 | 77.00 | 79.30 | 73.70 | 77.40 | 75.54 | 12,461,000 |
| Jul 3, 2024 | 78.00 | 78.30 | 76.30 | 76.60 | 74.76 | 2,963,000 |
| Jul 2, 2024 | 76.10 | 79.40 | 76.00 | 77.10 | 75.24 | 8,822,000 |
| Jul 1, 2024 | 75.40 | 76.80 | 75.20 | 76.00 | 74.17 | 2,174,000 |
| Jun 28, 2024 | 75.80 | 76.30 | 75.40 | 75.40 | 73.58 | 1,743,000 |
| Jun 27, 2024 | 76.40 | 77.30 | 75.60 | 75.60 | 73.78 | 3,117,000 |
| Jun 26, 2024 | 77.00 | 77.50 | 75.80 | 75.80 | 73.97 | 2,660,000 |
| Jun 25, 2024 | 74.80 | 77.20 | 74.30 | 76.80 | 74.95 | 3,446,000 |
| Jun 24, 2024 | 75.90 | 76.30 | 74.50 | 74.50 | 72.71 | 3,439,000 |
| Jun 21, 2024 | 78.30 | 78.60 | 75.90 | 75.90 | 74.07 | 4,916,000 |
| Jun 20, 2024 | 76.30 | 77.20 | 76.30 | 77.00 | 75.15 | 2,438,000 |
| Jun 19, 2024 | 77.70 | 77.80 | 75.20 | 76.20 | 74.37 | 7,900,000 |
| Jun 18, 2024 | 79.00 | 79.60 | 77.50 | 77.50 | 75.63 | 5,688,000 |
| Jun 17, 2024 | 79.40 | 79.50 | 77.80 | 78.00 | 76.12 | 4,909,000 |
| Jun 14, 2024 | 79.50 | 79.90 | 78.50 | 79.20 | 77.29 | 6,755,000 |
| Jun 13, 2024 | 78.70 | 80.00 | 76.80 | 78.50 | 76.61 | 13,841,000 |
| Jun 12, 2024 | 74.20 | 75.80 | 73.50 | 75.80 | 73.97 | 6,921,000 |
| Jun 11, 2024 | 74.00 | 74.10 | 72.10 | 72.30 | 70.56 | 5,100,000 |
| Jun 7, 2024 | 73.00 | 73.80 | 72.20 | 73.50 | 71.73 | 8,647,000 |
| Jun 6, 2024 | 75.20 | 75.20 | 73.00 | 73.30 | 71.54 | 7,427,000 |
| Jun 5, 2024 | 75.20 | 75.40 | 73.60 | 74.40 | 72.61 | 5,087,000 |
| Jun 4, 2024 | 77.70 | 77.90 | 74.30 | 74.40 | 72.61 | 11,958,000 |
| Jun 3, 2024 | 81.00 | 81.30 | 78.00 | 78.40 | 76.51 | 10,247,000 |
| May 31, 2024 | 79.50 | 82.00 | 77.40 | 82.00 | 80.03 | 14,749,000 |
| May 30, 2024 | 79.50 | 80.90 | 78.30 | 78.30 | 76.41 | 5,107,000 |
| May 29, 2024 | 81.80 | 81.90 | 80.10 | 80.10 | 78.17 | 5,412,000 |
| May 28, 2024 | 82.20 | 83.50 | 80.60 | 81.20 | 79.24 | 16,435,000 |
| May 27, 2024 | 77.50 | 81.50 | 77.20 | 78.70 | 76.81 | 9,843,000 |
| May 24, 2024 | 75.50 | 77.50 | 73.80 | 76.70 | 74.85 | 10,376,000 |
| May 23, 2024 | 80.50 | 80.70 | 73.10 | 75.30 | 73.49 | 25,557,000 |
| May 22, 2024 | 81.20 | 81.90 | 80.10 | 80.10 | 78.17 | 5,469,000 |
| May 21, 2024 | 81.10 | 81.90 | 80.00 | 80.10 | 78.17 | 5,760,000 |
| May 20, 2024 | 81.50 | 82.50 | 80.00 | 80.90 | 78.95 | 6,312,000 |
| May 17, 2024 | 84.30 | 85.20 | 82.00 | 82.00 | 80.03 | 8,471,000 |
| May 16, 2024 | 85.60 | 87.50 | 83.50 | 84.30 | 82.27 | 9,685,000 |
| May 15, 2024 | 84.20 | 87.70 | 84.10 | 84.90 | 82.86 | 11,931,000 |
| May 14, 2024 | 82.70 | 84.90 | 80.50 | 83.80 | 81.78 | 14,302,000 |
| May 13, 2024 | 82.40 | 82.50 | 77.50 | 82.00 | 80.03 | 20,212,000 |
| May 10, 2024 | 80.80 | 83.40 | 80.10 | 82.40 | 80.42 | 24,810,000 |
| May 9, 2024 | 88.80 | 92.00 | 88.00 | 88.00 | 85.88 | 13,905,000 |
Related Tickers
2516.TW New Asia Construction & Development Corp.
19.20
+1.59%
2543.TW Hwang Chang General Contractor Co., Ltd
78.10
+1.17%
9933.TW CTCI Corporation
28.60
+0.88%
8926.TW Taiwan Cogeneration Corporation
44.70
+1.94%
6139.TW L&K Engineering Co., Ltd.
243.00
-0.21%
3703.TW Continental Holdings Corporation
25.60
+2.20%
2515.TW BES Engineering Corporation
11.55
+2.21%
6179.TWO ATE Energy International Co., Ltd.
24.40
0.00%
2404.TW United Integrated Services Co., Ltd.
453.00
+2.49%
2535.TW Da-Cin Construction Co.,Ltd.
57.60
+0.35%