Taiwan - Delayed Quote TWD
CTCI Corporation (9933.TW)
28.60
+0.25
+(0.88%)
At close: May 9 at 1:30:26 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 | 28.35 | 28.60 | 28.05 | 28.60 | 28.60 | 4,287,389 |
| May 8, 2025 | 28.50 | 28.55 | 28.00 | 28.35 | 28.35 | 5,238,326 |
| May 7, 2025 | 28.70 | 28.90 | 28.45 | 28.50 | 28.50 | 3,065,403 |
| May 6, 2025 | 28.10 | 28.95 | 28.10 | 28.65 | 28.65 | 4,768,311 |
| May 5, 2025 | 28.55 | 29.00 | 27.90 | 28.40 | 28.40 | 9,633,673 |
| May 2, 2025 | 27.70 | 28.40 | 27.55 | 28.20 | 28.20 | 7,871,339 |
| Apr 30, 2025 | 28.15 | 28.85 | 27.50 | 27.50 | 27.50 | 13,391,527 |
| Apr 29, 2025 | 28.05 | 28.30 | 27.65 | 28.15 | 28.15 | 7,706,545 |
| Apr 28, 2025 | 28.10 | 28.45 | 27.65 | 28.10 | 28.10 | 12,310,414 |
| Apr 25, 2025 | 28.95 | 29.05 | 28.00 | 28.05 | 28.05 | 20,360,462 |
| Apr 24, 2025 | 28.30 | 29.50 | 27.65 | 28.65 | 28.65 | 65,488,070 |
| Apr 23, 2025 | 25.10 | 28.20 | 24.90 | 28.20 | 28.20 | 90,870,457 |
| Apr 22, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 9,169,856 |
| Apr 21, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 6,068,652 |
| Apr 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4,552,073 |
| Apr 17, 2025 | 38.10 | 38.10 | 35.10 | 35.10 | 35.10 | 18,585,773 |
| Apr 16, 2025 | 38.80 | 39.05 | 38.65 | 39.00 | 39.00 | 1,176,004 |
| Apr 15, 2025 | 38.85 | 39.30 | 38.75 | 39.20 | 39.20 | 887,151 |
| Apr 14, 2025 | 38.80 | 38.95 | 38.30 | 38.70 | 38.70 | 1,904,440 |
| Apr 11, 2025 | 38.45 | 38.80 | 37.10 | 38.80 | 38.80 | 2,084,248 |
| Apr 10, 2025 | 38.50 | 39.40 | 38.40 | 39.25 | 39.25 | 2,966,626 |
| Apr 9, 2025 | 36.45 | 37.20 | 35.65 | 35.90 | 35.90 | 3,280,599 |
| Apr 8, 2025 | 35.25 | 36.95 | 35.25 | 36.60 | 36.60 | 5,284,400 |
| Apr 7, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 2,277,019 |
| Apr 2, 2025 | 40.60 | 40.90 | 40.35 | 40.90 | 40.90 | 606,036 |
| Apr 1, 2025 | 40.00 | 40.70 | 40.00 | 40.65 | 40.65 | 1,025,342 |
| Mar 31, 2025 | 40.50 | 40.50 | 39.85 | 39.85 | 39.85 | 3,012,110 |
| Mar 28, 2025 | 41.40 | 41.50 | 40.95 | 41.15 | 41.15 | 1,569,159 |
| Mar 27, 2025 | 41.95 | 41.95 | 41.35 | 41.40 | 41.40 | 864,015 |
| Mar 26, 2025 | 41.90 | 42.00 | 41.70 | 41.90 | 41.90 | 643,699 |
| Mar 25, 2025 | 42.10 | 42.25 | 41.55 | 41.85 | 41.85 | 1,029,150 |
| Mar 24, 2025 | 42.25 | 42.30 | 41.95 | 42.10 | 42.10 | 701,306 |
| Mar 21, 2025 | 42.15 | 42.25 | 42.00 | 42.20 | 42.20 | 915,350 |
| Mar 20, 2025 | 41.90 | 42.20 | 41.90 | 42.15 | 42.15 | 1,012,067 |
| Mar 19, 2025 | 42.00 | 42.30 | 41.85 | 41.90 | 41.90 | 708,025 |
| Mar 18, 2025 | 41.60 | 42.05 | 41.60 | 42.05 | 42.05 | 806,333 |
| Mar 17, 2025 | 41.60 | 41.75 | 41.35 | 41.50 | 41.50 | 815,826 |
| Mar 14, 2025 | 41.70 | 41.75 | 41.20 | 41.55 | 41.55 | 1,038,770 |
| Mar 13, 2025 | 42.20 | 42.20 | 41.30 | 41.30 | 41.30 | 2,191,510 |
| Mar 12, 2025 | 42.05 | 42.20 | 41.90 | 42.00 | 42.00 | 1,272,334 |
| Mar 11, 2025 | 41.95 | 42.20 | 41.70 | 42.05 | 42.05 | 2,251,300 |
| Mar 10, 2025 | 42.50 | 42.80 | 42.40 | 42.55 | 42.55 | 1,448,666 |
| Mar 7, 2025 | 42.70 | 42.75 | 42.40 | 42.50 | 42.50 | 1,500,485 |
| Mar 6, 2025 | 43.20 | 43.50 | 42.70 | 42.70 | 42.70 | 2,653,628 |
| Mar 5, 2025 | 43.10 | 43.15 | 42.60 | 43.05 | 43.05 | 2,646,364 |
| Mar 4, 2025 | 42.00 | 42.60 | 41.40 | 42.55 | 42.55 | 2,397,779 |
| Mar 3, 2025 | 42.00 | 42.40 | 42.00 | 42.10 | 42.10 | 2,214,975 |
| Feb 27, 2025 | 42.40 | 42.50 | 42.05 | 42.20 | 42.20 | 1,762,999 |
| Feb 26, 2025 | 42.50 | 42.75 | 42.20 | 42.30 | 42.30 | 1,887,028 |
| Feb 25, 2025 | 42.25 | 42.60 | 42.20 | 42.30 | 42.30 | 2,013,468 |
| Feb 24, 2025 | 42.20 | 42.60 | 42.20 | 42.45 | 42.45 | 1,702,120 |
| Feb 21, 2025 | 42.20 | 42.70 | 42.00 | 42.50 | 42.50 | 2,220,436 |
| Feb 20, 2025 | 42.00 | 42.35 | 41.90 | 42.20 | 42.20 | 1,946,825 |
| Feb 19, 2025 | 41.60 | 42.25 | 41.60 | 42.00 | 42.00 | 3,808,003 |
| Feb 18, 2025 | 41.25 | 41.60 | 41.10 | 41.55 | 41.55 | 2,650,987 |
| Feb 17, 2025 | 41.50 | 41.60 | 41.00 | 41.25 | 41.25 | 2,953,363 |
| Feb 14, 2025 | 41.10 | 41.40 | 40.75 | 41.35 | 41.35 | 2,886,076 |
| Feb 13, 2025 | 40.15 | 41.25 | 40.15 | 40.85 | 40.85 | 3,516,212 |
| Feb 12, 2025 | 40.20 | 40.50 | 40.00 | 40.10 | 40.10 | 2,695,796 |
| Feb 11, 2025 | 40.60 | 40.85 | 40.05 | 40.25 | 40.25 | 4,245,123 |
| Feb 10, 2025 | 41.60 | 41.80 | 40.50 | 40.60 | 40.60 | 5,295,400 |
| Feb 7, 2025 | 40.30 | 40.90 | 40.30 | 40.45 | 40.45 | 3,848,916 |
| Feb 6, 2025 | 39.70 | 40.20 | 39.70 | 40.15 | 40.15 | 2,739,477 |
| Feb 5, 2025 | 39.70 | 40.00 | 39.60 | 39.60 | 39.60 | 2,103,183 |
| Feb 4, 2025 | 40.00 | 40.35 | 39.20 | 39.30 | 39.30 | 3,482,360 |
| Feb 3, 2025 | 39.60 | 40.00 | 38.95 | 39.60 | 39.60 | 2,881,711 |
| Jan 22, 2025 | 39.80 | 39.85 | 39.40 | 39.60 | 39.60 | 1,827,530 |
| Jan 21, 2025 | 39.55 | 39.95 | 39.50 | 39.50 | 39.50 | 1,019,130 |
| Jan 20, 2025 | 39.70 | 39.80 | 39.40 | 39.45 | 39.45 | 1,180,100 |
| Jan 17, 2025 | 39.65 | 39.90 | 39.50 | 39.50 | 39.50 | 1,447,336 |
| Jan 16, 2025 | 39.95 | 39.95 | 39.45 | 39.45 | 39.45 | 1,442,582 |
| Jan 15, 2025 | 39.20 | 39.90 | 39.20 | 39.55 | 39.55 | 1,638,580 |
| Jan 14, 2025 | 39.30 | 39.75 | 39.10 | 39.20 | 39.20 | 2,032,705 |
| Jan 13, 2025 | 39.50 | 39.50 | 38.95 | 39.20 | 39.20 | 1,880,281 |
| Jan 10, 2025 | 39.65 | 39.85 | 39.30 | 39.55 | 39.55 | 2,548,155 |
| Jan 9, 2025 | 40.35 | 41.00 | 39.40 | 39.40 | 39.40 | 3,689,074 |
| Jan 8, 2025 | 39.90 | 40.00 | 39.45 | 39.45 | 39.45 | 2,285,039 |
| Jan 7, 2025 | 40.00 | 40.10 | 39.70 | 39.90 | 39.90 | 1,173,050 |
| Jan 6, 2025 | 39.35 | 40.00 | 39.30 | 39.65 | 39.65 | 1,831,853 |
| Jan 3, 2025 | 39.70 | 39.90 | 39.10 | 39.10 | 39.10 | 2,618,554 |
| Jan 2, 2025 | 38.75 | 40.05 | 38.75 | 39.70 | 39.70 | 2,978,501 |
| Dec 31, 2024 | 39.10 | 39.10 | 38.60 | 38.60 | 38.60 | 5,257,500 |
| Dec 30, 2024 | 39.75 | 39.75 | 39.00 | 39.00 | 39.00 | 3,591,721 |
| Dec 27, 2024 | 39.95 | 40.15 | 39.50 | 39.50 | 39.50 | 3,469,313 |
| Dec 26, 2024 | 40.15 | 40.20 | 39.85 | 39.85 | 39.85 | 2,449,010 |
| Dec 25, 2024 | 40.00 | 40.20 | 39.75 | 39.90 | 39.90 | 3,759,285 |
| Dec 24, 2024 | 40.60 | 40.70 | 39.80 | 39.80 | 39.80 | 5,471,868 |
| Dec 23, 2024 | 40.75 | 40.75 | 40.10 | 40.30 | 40.30 | 6,038,060 |
| Dec 20, 2024 | 40.50 | 40.70 | 39.95 | 40.50 | 40.50 | 6,659,679 |
| Dec 19, 2024 | 40.50 | 40.55 | 39.90 | 40.55 | 40.55 | 4,249,691 |
| Dec 18, 2024 | 40.00 | 40.70 | 39.65 | 40.70 | 40.70 | 4,469,184 |
| Dec 17, 2024 | 40.10 | 40.10 | 39.70 | 40.00 | 40.00 | 4,703,463 |
| Dec 16, 2024 | 40.65 | 40.75 | 40.05 | 40.05 | 40.05 | 2,119,038 |
| Dec 13, 2024 | 40.70 | 40.70 | 40.15 | 40.45 | 40.45 | 2,122,518 |
| Dec 12, 2024 | 40.55 | 40.80 | 40.45 | 40.70 | 40.70 | 1,178,264 |
| Dec 11, 2024 | 40.55 | 40.70 | 40.35 | 40.40 | 40.40 | 1,899,602 |
| Dec 10, 2024 | 40.55 | 41.00 | 40.35 | 40.40 | 40.40 | 1,818,140 |
| Dec 9, 2024 | 40.55 | 40.75 | 40.35 | 40.40 | 40.40 | 1,955,034 |
| Dec 6, 2024 | 40.50 | 40.75 | 40.35 | 40.40 | 40.40 | 1,772,677 |
| Dec 5, 2024 | 40.90 | 41.05 | 40.50 | 40.50 | 40.50 | 1,744,467 |
| Dec 4, 2024 | 40.80 | 41.10 | 40.60 | 40.60 | 40.60 | 1,467,660 |
| Dec 3, 2024 | 41.10 | 41.30 | 40.70 | 40.70 | 40.70 | 2,538,323 |
| Dec 2, 2024 | 41.15 | 41.30 | 40.90 | 40.95 | 40.95 | 1,680,801 |
| Nov 29, 2024 | 40.60 | 41.05 | 40.45 | 40.85 | 40.85 | 1,202,300 |
| Nov 28, 2024 | 40.80 | 41.05 | 40.65 | 40.70 | 40.70 | 1,673,570 |
| Nov 27, 2024 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | 2,147,240 |
| Nov 26, 2024 | 41.60 | 41.70 | 41.30 | 41.30 | 41.30 | 1,618,080 |
| Nov 25, 2024 | 41.20 | 41.95 | 41.20 | 41.60 | 41.60 | 1,544,376 |
| Nov 22, 2024 | 41.25 | 41.75 | 41.20 | 41.20 | 41.20 | 1,976,023 |
| Nov 21, 2024 | 41.60 | 41.70 | 41.25 | 41.25 | 41.25 | 1,571,010 |
| Nov 20, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1,479,501 |
| Nov 19, 2024 | 42.50 | 42.65 | 42.10 | 42.10 | 42.10 | 1,945,620 |
| Nov 18, 2024 | 42.05 | 42.55 | 41.90 | 42.35 | 42.35 | 1,723,223 |
| Nov 15, 2024 | 41.00 | 41.80 | 41.00 | 41.50 | 41.50 | 1,132,781 |
| Nov 14, 2024 | 41.00 | 41.50 | 40.80 | 41.00 | 41.00 | 1,867,060 |
| Nov 13, 2024 | 41.00 | 41.60 | 40.90 | 41.35 | 41.35 | 1,717,870 |
| Nov 12, 2024 | 41.85 | 42.00 | 41.00 | 41.20 | 41.20 | 2,678,422 |
| Nov 11, 2024 | 42.35 | 42.45 | 41.85 | 41.90 | 41.90 | 1,923,277 |
| Nov 8, 2024 | 43.00 | 43.45 | 42.25 | 42.25 | 42.25 | 2,496,700 |
| Nov 7, 2024 | 43.00 | 43.10 | 42.40 | 43.00 | 43.00 | 1,992,157 |
| Nov 6, 2024 | 43.75 | 43.85 | 43.15 | 43.15 | 43.15 | 1,915,360 |
| Nov 5, 2024 | 44.15 | 44.15 | 43.70 | 43.75 | 43.75 | 1,232,321 |
| Nov 4, 2024 | 44.10 | 44.35 | 44.00 | 44.15 | 44.15 | 621,315 |
| Nov 1, 2024 | 44.00 | 44.20 | 43.55 | 44.10 | 44.10 | 1,630,145 |
| Oct 30, 2024 | 44.60 | 44.60 | 44.00 | 44.10 | 44.10 | 892,131 |
| Oct 29, 2024 | 44.80 | 44.80 | 44.10 | 44.20 | 44.20 | 1,163,520 |
| Oct 28, 2024 | 44.65 | 45.00 | 44.65 | 44.65 | 44.65 | 847,100 |
| Oct 25, 2024 | 45.00 | 45.30 | 44.60 | 44.65 | 44.65 | 2,182,502 |
| Oct 24, 2024 | 45.30 | 45.40 | 45.00 | 45.10 | 45.10 | 1,079,853 |
| Oct 23, 2024 | 45.55 | 45.70 | 45.30 | 45.30 | 45.30 | 1,139,538 |
| Oct 22, 2024 | 45.85 | 45.85 | 45.35 | 45.55 | 45.55 | 1,091,060 |
| Oct 21, 2024 | 45.45 | 45.80 | 45.35 | 45.60 | 45.60 | 737,569 |
| Oct 18, 2024 | 45.85 | 46.25 | 45.35 | 45.35 | 45.35 | 1,367,350 |
| Oct 17, 2024 | 46.05 | 46.30 | 45.80 | 45.80 | 45.80 | 1,402,065 |
| Oct 16, 2024 | 45.75 | 46.65 | 45.70 | 46.35 | 46.35 | 2,807,341 |
| Oct 15, 2024 | 45.95 | 46.20 | 45.75 | 45.95 | 45.95 | 1,379,159 |
| Oct 14, 2024 | 45.95 | 46.30 | 45.70 | 45.95 | 45.95 | 753,168 |
| Oct 11, 2024 | 45.90 | 46.35 | 45.75 | 45.95 | 45.95 | 967,953 |
| Oct 9, 2024 | 46.75 | 46.90 | 45.85 | 45.85 | 45.85 | 2,128,572 |
| Oct 8, 2024 | 47.10 | 47.70 | 46.50 | 46.75 | 46.75 | 1,493,762 |
| Oct 7, 2024 | 46.75 | 47.50 | 46.75 | 47.35 | 47.35 | 1,743,477 |
| Oct 4, 2024 | 47.40 | 47.40 | 46.55 | 46.55 | 46.55 | 1,810,995 |
| Oct 1, 2024 | 47.50 | 47.55 | 47.05 | 47.15 | 47.15 | 875,306 |
| Sep 30, 2024 | 47.00 | 47.80 | 47.00 | 47.30 | 47.30 | 1,349,275 |
| Sep 27, 2024 | 48.55 | 48.55 | 47.65 | 47.85 | 47.85 | 1,880,682 |
| Sep 26, 2024 | 48.95 | 48.95 | 48.00 | 48.00 | 48.00 | 1,813,698 |
| Sep 25, 2024 | 49.00 | 49.40 | 48.60 | 48.60 | 48.60 | 1,877,389 |
| Sep 24, 2024 | 49.70 | 49.70 | 48.95 | 49.05 | 49.05 | 1,093,085 |
| Sep 23, 2024 | 49.65 | 49.65 | 48.90 | 49.00 | 49.00 | 1,198,165 |
| Sep 20, 2024 | 49.50 | 49.85 | 48.75 | 49.00 | 49.00 | 1,534,341 |
| Sep 19, 2024 | 49.35 | 49.95 | 49.35 | 49.85 | 49.85 | 1,413,535 |
| Sep 18, 2024 | 49.55 | 49.95 | 49.10 | 49.10 | 49.10 | 1,965,890 |
| Sep 16, 2024 | 49.00 | 49.70 | 48.85 | 49.00 | 49.00 | 1,307,716 |
| Sep 13, 2024 | 49.05 | 49.35 | 48.70 | 49.00 | 49.00 | 1,052,385 |
| Sep 12, 2024 | 48.40 | 49.00 | 48.35 | 49.00 | 49.00 | 1,614,000 |
| Sep 11, 2024 | 48.65 | 49.00 | 48.20 | 48.20 | 48.20 | 1,432,379 |
| Sep 10, 2024 | 49.05 | 49.35 | 48.55 | 49.00 | 49.00 | 1,447,060 |
| Sep 9, 2024 | 48.20 | 49.10 | 48.20 | 49.10 | 49.10 | 1,551,482 |
| Sep 6, 2024 | 48.80 | 49.40 | 48.10 | 49.35 | 49.35 | 1,407,117 |
| Sep 5, 2024 | 49.60 | 49.90 | 48.70 | 48.80 | 48.80 | 2,011,582 |
| Sep 4, 2024 | 48.80 | 49.95 | 47.80 | 49.00 | 49.00 | 2,917,326 |
| Sep 3, 2024 | 51.00 | 51.00 | 49.50 | 49.80 | 49.80 | 1,828,650 |
| Sep 2, 2024 | 50.30 | 50.50 | 49.95 | 50.50 | 50.50 | 2,222,809 |
| Aug 30, 2024 | 48.85 | 50.20 | 48.75 | 50.10 | 50.10 | 3,223,613 |
| Aug 29, 2024 | 48.20 | 48.90 | 48.20 | 48.60 | 48.60 | 1,416,640 |
| Aug 28, 2024 | 48.70 | 48.95 | 48.30 | 48.60 | 48.60 | 1,107,267 |
| Aug 27, 2024 | 48.00 | 48.75 | 47.90 | 48.70 | 48.70 | 1,520,400 |
| Aug 26, 2024 | 48.35 | 48.90 | 48.05 | 48.15 | 48.15 | 1,416,869 |
| Aug 23, 2024 | 48.25 | 48.40 | 47.95 | 48.30 | 48.30 | 1,230,236 |
| Aug 22, 2024 | 49.10 | 49.20 | 48.40 | 48.65 | 48.65 | 1,174,449 |
| Aug 21, 2024 | 49.75 | 49.75 | 48.80 | 48.80 | 48.80 | 2,018,330 |
| Aug 20, 2024 | 48.80 | 50.30 | 48.80 | 49.75 | 49.75 | 3,815,578 |
| Aug 19, 2024 | 47.95 | 48.80 | 47.50 | 48.30 | 48.30 | 1,437,300 |
| Aug 16, 2024 | 48.25 | 48.40 | 47.85 | 47.90 | 47.90 | 1,302,008 |
| Aug 15, 2024 | 49.00 | 49.30 | 47.70 | 47.70 | 47.70 | 1,539,999 |
| Aug 14, 2024 | 48.00 | 48.70 | 47.65 | 48.60 | 48.60 | 2,353,600 |
| Aug 13, 2024 | 48.00 | 48.05 | 47.50 | 47.80 | 47.80 | 2,052,041 |
| Aug 12, 2024 | 47.80 | 48.35 | 47.60 | 48.15 | 48.15 | 1,654,700 |
| Aug 9, 2024 | 47.80 | 48.10 | 47.25 | 47.25 | 47.25 | 1,669,333 |
| Aug 8, 2024 | 47.15 | 47.80 | 46.60 | 47.15 | 47.15 | 2,694,020 |
| Aug 7, 2024 | 46.10 | 48.60 | 46.10 | 48.05 | 48.05 | 4,137,206 |
| Aug 6, 2024 | 47.00 | 48.85 | 44.50 | 46.15 | 46.15 | 5,891,315 |
| Aug 5, 2024 | 50.20 | 50.70 | 46.70 | 46.85 | 46.85 | 6,128,815 |
| Aug 2, 2024 | 52.80 | 53.80 | 51.70 | 51.70 | 51.70 | 3,014,621 |
| Aug 1, 2024 | 53.60 | 53.60 | 52.80 | 53.50 | 53.50 | 2,540,255 |
| Jul 31, 2024 | 53.00 | 54.00 | 52.70 | 53.60 | 53.60 | 3,051,137 |
| Jul 30, 2024 | 52.30 | 53.20 | 52.00 | 53.20 | 53.20 | 2,845,809 |
| Jul 29, 2024 | 53.10 | 53.40 | 52.10 | 52.90 | 52.90 | 4,923,468 |
| Jul 26, 2024 | 52.60 | 53.50 | 52.30 | 53.10 | 53.10 | 4,336,452 |
| Jul 23, 2024 | 52.90 | 53.80 | 52.80 | 53.60 | 53.60 | 4,874,106 |
| Jul 22, 2024 | 53.70 | 54.10 | 51.50 | 52.60 | 52.60 | 5,221,174 |
| Jul 19, 2024 | 53.10 | 54.20 | 52.50 | 53.10 | 53.10 | 7,792,331 |
| Jul 18, 2024 | 51.10 | 53.40 | 50.90 | 52.60 | 52.60 | 4,930,069 |
| Jul 17, 2024 | 51.80 | 51.90 | 51.00 | 51.40 | 51.40 | 1,777,649 |
| Jul 16, 2024 | 51.00 | 52.40 | 50.80 | 51.40 | 51.40 | 5,336,708 |
| Jul 15, 2024 | 51.00 | 51.00 | 50.20 | 50.60 | 50.60 | 2,963,748 |
| Jul 12, 2024 | 2.048627 Dividend | |||||
| Jul 12, 2024 | 50.80 | 51.60 | 50.30 | 50.80 | 50.80 | 5,747,137 |
| Jul 11, 2024 | 52.30 | 53.00 | 52.30 | 52.80 | 50.75 | 5,818,241 |
| Jul 10, 2024 | 53.10 | 53.10 | 52.20 | 52.20 | 50.17 | 4,402,837 |
| Jul 9, 2024 | 54.60 | 54.60 | 52.40 | 53.20 | 51.14 | 5,598,965 |
| Jul 8, 2024 | 55.10 | 55.60 | 54.20 | 54.50 | 52.39 | 4,453,845 |
| Jul 5, 2024 | 54.20 | 55.20 | 53.60 | 54.60 | 52.48 | 5,772,919 |
| Jul 4, 2024 | 53.50 | 54.30 | 53.20 | 53.60 | 51.52 | 4,715,263 |
| Jul 3, 2024 | 52.80 | 53.60 | 52.80 | 53.40 | 51.33 | 2,831,664 |
| Jul 2, 2024 | 53.50 | 53.70 | 52.90 | 53.20 | 51.14 | 3,519,110 |
| Jul 1, 2024 | 53.00 | 53.10 | 52.30 | 53.10 | 51.04 | 2,636,556 |
| Jun 28, 2024 | 52.60 | 53.20 | 52.00 | 53.00 | 50.94 | 3,993,110 |
| Jun 27, 2024 | 51.90 | 52.90 | 51.50 | 52.90 | 50.85 | 4,566,950 |
| Jun 26, 2024 | 52.30 | 53.30 | 51.50 | 51.80 | 49.79 | 4,548,210 |
| Jun 25, 2024 | 53.50 | 53.60 | 52.30 | 52.40 | 50.37 | 7,932,895 |
| Jun 24, 2024 | 52.60 | 53.60 | 51.70 | 53.50 | 51.42 | 11,532,555 |
| Jun 21, 2024 | 52.50 | 53.30 | 51.60 | 52.60 | 50.56 | 11,598,172 |
| Jun 20, 2024 | 53.00 | 53.20 | 51.80 | 52.80 | 50.75 | 9,541,136 |
| Jun 19, 2024 | 51.40 | 53.00 | 50.70 | 52.40 | 50.37 | 11,729,450 |
| Jun 18, 2024 | 50.10 | 51.40 | 50.00 | 50.90 | 48.93 | 5,776,127 |
| Jun 17, 2024 | 49.65 | 50.00 | 49.40 | 49.95 | 48.01 | 3,462,845 |
| Jun 14, 2024 | 49.00 | 49.70 | 48.90 | 49.50 | 47.58 | 3,373,463 |
| Jun 13, 2024 | 48.80 | 49.15 | 48.40 | 49.05 | 47.15 | 3,286,130 |
| Jun 12, 2024 | 48.25 | 48.70 | 48.00 | 48.65 | 46.76 | 2,173,257 |
| Jun 11, 2024 | 48.80 | 48.80 | 48.00 | 48.00 | 46.14 | 2,427,370 |
| Jun 7, 2024 | 48.00 | 48.90 | 48.00 | 48.80 | 46.91 | 2,980,092 |
| Jun 6, 2024 | 48.50 | 48.55 | 47.90 | 48.20 | 46.33 | 1,632,140 |
| Jun 5, 2024 | 48.80 | 48.90 | 48.45 | 48.50 | 46.62 | 2,021,167 |
| Jun 4, 2024 | 48.45 | 48.75 | 47.95 | 48.70 | 46.81 | 3,163,614 |
| Jun 3, 2024 | 48.45 | 48.55 | 48.15 | 48.30 | 46.43 | 2,153,210 |
| May 31, 2024 | 47.55 | 48.20 | 47.45 | 48.20 | 46.33 | 2,633,573 |
| May 30, 2024 | 47.55 | 47.60 | 47.25 | 47.35 | 45.51 | 1,214,035 |
| May 29, 2024 | 47.90 | 47.90 | 47.50 | 47.65 | 45.80 | 1,918,499 |
| May 28, 2024 | 47.40 | 47.95 | 47.35 | 47.90 | 46.04 | 1,847,183 |
| May 27, 2024 | 47.25 | 47.45 | 46.90 | 47.30 | 45.46 | 2,518,186 |
| May 24, 2024 | 47.10 | 47.30 | 46.55 | 47.15 | 45.32 | 3,659,889 |
| May 23, 2024 | 47.80 | 47.80 | 47.20 | 47.40 | 45.56 | 3,468,131 |
| May 22, 2024 | 48.20 | 48.40 | 48.00 | 48.15 | 46.28 | 2,098,434 |
| May 21, 2024 | 47.95 | 48.15 | 47.35 | 47.95 | 46.09 | 2,683,871 |
| May 20, 2024 | 48.10 | 48.90 | 47.80 | 48.00 | 46.14 | 4,050,898 |
| May 17, 2024 | 47.25 | 48.10 | 47.25 | 47.95 | 46.09 | 2,907,012 |
| May 16, 2024 | 47.35 | 47.65 | 47.05 | 47.45 | 45.61 | 4,457,238 |
| May 15, 2024 | 47.40 | 47.65 | 47.15 | 47.25 | 45.42 | 3,206,475 |
| May 14, 2024 | 47.55 | 47.70 | 47.15 | 47.30 | 45.46 | 3,906,200 |
| May 13, 2024 | 48.55 | 48.55 | 47.30 | 47.55 | 45.71 | 5,375,588 |
| May 10, 2024 | 47.95 | 48.75 | 47.90 | 48.75 | 46.86 | 4,927,813 |
| May 9, 2024 | 47.60 | 48.30 | 47.45 | 47.55 | 45.71 | 4,278,894 |
Related Tickers
9945.TW Ruentex Development Co.,Ltd.
31.00
0.00%
3703.TW Continental Holdings Corporation
25.60
+2.20%
8926.TW Taiwan Cogeneration Corporation
44.70
+1.94%
2535.TW Da-Cin Construction Co.,Ltd.
57.60
+0.35%
2515.TW BES Engineering Corporation
11.55
+2.21%
2543.TW Hwang Chang General Contractor Co., Ltd
78.10
+1.17%
8936.TWO Kuo Toong International Co., Ltd.
57.00
-0.87%
6139.TW L&K Engineering Co., Ltd.
243.00
-0.21%
2404.TW United Integrated Services Co., Ltd.
453.00
+2.49%
2516.TW New Asia Construction & Development Corp.
19.20
+1.59%