Taiwan - Delayed Quote TWD
Advancetek Enterprise Co.,Ltd. (1442.TW)
72.30
+1.80
+(2.55%)
At close: 1:30:11 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 69.90 | 72.30 | 69.90 | 72.30 | 72.30 | 984,228 |
| May 29, 2025 | 69.60 | 71.60 | 69.30 | 70.50 | 70.50 | 753,000 |
| May 28, 2025 | 70.70 | 70.70 | 69.10 | 69.60 | 69.60 | 395,000 |
| May 27, 2025 | 71.10 | 71.60 | 69.60 | 70.10 | 70.10 | 564,000 |
| May 26, 2025 | 71.00 | 71.80 | 71.00 | 71.40 | 71.40 | 233,104 |
| May 23, 2025 | 71.40 | 72.20 | 71.10 | 71.20 | 71.20 | 279,416 |
| May 22, 2025 | 70.10 | 72.00 | 70.10 | 71.50 | 71.50 | 806,021 |
| May 21, 2025 | 70.20 | 71.00 | 69.70 | 70.90 | 70.90 | 722,000 |
| May 20, 2025 | 69.10 | 71.40 | 69.10 | 70.10 | 70.10 | 733,639 |
| May 19, 2025 | 70.90 | 70.90 | 69.40 | 69.60 | 69.60 | 793,015 |
| May 16, 2025 | 68.80 | 70.90 | 68.80 | 70.90 | 70.90 | 860,017 |
| May 15, 2025 | 68.60 | 69.90 | 67.70 | 68.60 | 68.60 | 2,041,061 |
| May 14, 2025 | 73.80 | 73.80 | 68.00 | 68.50 | 68.50 | 4,286,316 |
| May 13, 2025 | 73.90 | 75.70 | 72.80 | 72.80 | 72.80 | 522,000 |
| May 12, 2025 | 75.00 | 75.10 | 73.70 | 73.70 | 73.70 | 261,200 |
| May 9, 2025 | 73.70 | 74.80 | 72.80 | 74.20 | 74.20 | 360,005 |
| May 8, 2025 | 71.10 | 75.00 | 71.10 | 73.20 | 73.20 | 441,037 |
| May 7, 2025 | 75.10 | 75.20 | 73.20 | 73.40 | 73.40 | 370,015 |
| May 6, 2025 | 74.80 | 75.20 | 73.50 | 74.70 | 74.70 | 529,872 |
| May 5, 2025 | 74.40 | 75.90 | 73.20 | 74.80 | 74.80 | 631,991 |
| May 2, 2025 | 73.00 | 74.00 | 71.70 | 73.80 | 73.80 | 647,617 |
| Apr 30, 2025 | 70.60 | 72.00 | 69.70 | 72.00 | 72.00 | 1,166,254 |
| Apr 29, 2025 | 70.60 | 70.90 | 69.80 | 70.80 | 70.80 | 793,080 |
| Apr 28, 2025 | 72.40 | 72.70 | 71.10 | 71.10 | 71.10 | 490,050 |
| Apr 25, 2025 | 72.30 | 74.30 | 71.60 | 72.40 | 72.40 | 740,249 |
| Apr 24, 2025 | 71.50 | 72.40 | 70.50 | 71.90 | 71.90 | 701,062 |
| Apr 23, 2025 | 71.00 | 75.30 | 70.80 | 71.70 | 71.70 | 901,572 |
| Apr 22, 2025 | 70.70 | 71.70 | 68.80 | 70.00 | 70.00 | 770,080 |
| Apr 21, 2025 | 75.00 | 75.50 | 71.20 | 72.10 | 72.10 | 597,010 |
| Apr 18, 2025 | 77.30 | 77.70 | 75.10 | 75.10 | 75.10 | 688,200 |
| Apr 17, 2025 | 78.50 | 80.00 | 78.00 | 78.00 | 78.00 | 326,416 |
| Apr 16, 2025 | 79.10 | 80.50 | 78.50 | 79.00 | 79.00 | 864,506 |
| Apr 15, 2025 | 80.60 | 80.60 | 79.20 | 79.70 | 79.70 | 435,180 |
| Apr 14, 2025 | 80.50 | 81.70 | 79.50 | 80.60 | 80.60 | 1,078,422 |
| Apr 11, 2025 | 75.40 | 79.50 | 72.90 | 79.50 | 79.50 | 1,492,016 |
| Apr 10, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 518,400 |
| Apr 9, 2025 | 76.50 | 78.00 | 68.90 | 68.90 | 68.90 | 3,195,145 |
| Apr 8, 2025 | 82.20 | 86.00 | 75.20 | 76.50 | 76.50 | 7,385,634 |
| Apr 7, 2025 | 72.90 | 83.00 | 72.90 | 83.00 | 83.00 | 5,139,296 |
| Apr 2, 2025 | 82.30 | 82.40 | 80.90 | 81.00 | 81.00 | 1,110,010 |
| Apr 1, 2025 | 81.60 | 83.30 | 81.50 | 82.20 | 82.20 | 1,183,002 |
| Mar 31, 2025 | 82.00 | 83.20 | 80.30 | 81.60 | 81.60 | 3,130,504 |
| Mar 28, 2025 | 79.00 | 82.00 | 77.80 | 82.00 | 82.00 | 1,547,814 |
| Mar 27, 2025 | 77.50 | 79.50 | 77.50 | 79.20 | 79.20 | 532,000 |
| Mar 26, 2025 | 78.50 | 79.10 | 78.00 | 78.10 | 78.10 | 612,529 |
| Mar 25, 2025 | 80.90 | 80.90 | 78.50 | 78.80 | 78.80 | 603,099 |
| Mar 24, 2025 | 80.50 | 80.90 | 79.40 | 79.40 | 79.40 | 548,628 |
| Mar 21, 2025 | 78.60 | 81.00 | 78.50 | 81.00 | 81.00 | 5,553,015 |
| Mar 20, 2025 | 78.20 | 79.90 | 78.20 | 79.10 | 79.10 | 458,354 |
| Mar 19, 2025 | 79.50 | 81.30 | 78.10 | 78.10 | 78.10 | 549,866 |
| Mar 18, 2025 | 80.00 | 81.80 | 79.30 | 79.50 | 79.50 | 917,000 |
| Mar 17, 2025 | 80.40 | 82.30 | 79.60 | 79.60 | 79.60 | 501,447 |
| Mar 14, 2025 | 78.90 | 80.90 | 78.90 | 79.80 | 79.80 | 640,020 |
| Mar 13, 2025 | 79.40 | 79.80 | 78.30 | 79.50 | 79.50 | 461,000 |
| Mar 12, 2025 | 78.20 | 79.00 | 77.30 | 79.00 | 79.00 | 926,011 |
| Mar 11, 2025 | 78.90 | 81.00 | 78.20 | 78.20 | 78.20 | 1,377,246 |
| Mar 10, 2025 | 79.80 | 81.40 | 79.30 | 79.90 | 79.90 | 516,460 |
| Mar 7, 2025 | 81.30 | 82.70 | 79.50 | 80.40 | 80.40 | 999,209 |
| Mar 6, 2025 | 82.00 | 83.10 | 81.20 | 82.00 | 82.00 | 534,150 |
| Mar 5, 2025 | 84.20 | 85.10 | 81.50 | 81.50 | 81.50 | 1,198,758 |
| Mar 4, 2025 | 82.00 | 85.20 | 81.00 | 84.50 | 84.50 | 920,100 |
| Mar 3, 2025 | 84.40 | 85.90 | 82.00 | 82.80 | 82.80 | 1,098,164 |
| Feb 27, 2025 | 85.30 | 86.50 | 84.60 | 85.50 | 85.50 | 1,099,355 |
| Feb 26, 2025 | 85.30 | 86.00 | 85.20 | 85.60 | 85.60 | 368,512 |
| Feb 25, 2025 | 85.70 | 87.30 | 85.20 | 85.30 | 85.30 | 1,027,340 |
| Feb 24, 2025 | 84.60 | 86.90 | 84.60 | 86.70 | 86.70 | 553,348 |
| Feb 21, 2025 | 84.30 | 86.60 | 84.30 | 85.70 | 85.70 | 594,450 |
| Feb 20, 2025 | 83.80 | 84.80 | 83.50 | 84.80 | 84.80 | 544,236 |
| Feb 19, 2025 | 86.70 | 88.00 | 83.90 | 84.00 | 84.00 | 1,762,921 |
| Feb 18, 2025 | 85.10 | 86.80 | 84.60 | 86.70 | 86.70 | 988,456 |
| Feb 17, 2025 | 83.10 | 85.20 | 82.00 | 84.80 | 84.80 | 1,147,020 |
| Feb 14, 2025 | 83.70 | 85.60 | 83.60 | 83.60 | 83.60 | 602,210 |
| Feb 13, 2025 | 84.50 | 85.10 | 83.50 | 84.40 | 84.40 | 483,062 |
| Feb 12, 2025 | 85.50 | 86.80 | 84.70 | 84.70 | 84.70 | 550,339 |
| Feb 11, 2025 | 86.50 | 86.90 | 84.90 | 85.20 | 85.20 | 1,080,841 |
| Feb 10, 2025 | 84.10 | 85.70 | 83.60 | 85.70 | 85.70 | 1,604,724 |
| Feb 7, 2025 | 82.20 | 84.70 | 79.30 | 84.10 | 84.10 | 2,253,935 |
| Feb 6, 2025 | 83.80 | 85.60 | 82.10 | 82.10 | 82.10 | 1,202,560 |
| Feb 5, 2025 | 82.20 | 84.30 | 81.80 | 84.30 | 84.30 | 1,141,775 |
| Feb 4, 2025 | 83.60 | 84.20 | 82.40 | 82.90 | 82.90 | 810,050 |
| Feb 3, 2025 | 82.10 | 83.90 | 81.70 | 83.90 | 83.90 | 1,637,097 |
| Jan 22, 2025 | 83.20 | 83.70 | 82.20 | 82.20 | 82.20 | 2,715,239 |
| Jan 21, 2025 | 82.00 | 83.30 | 81.70 | 83.20 | 83.20 | 2,659,023 |
| Jan 20, 2025 | 80.00 | 82.30 | 79.10 | 82.00 | 82.00 | 2,473,270 |
| Jan 17, 2025 | 78.40 | 80.30 | 78.10 | 80.10 | 80.10 | 2,472,702 |
| Jan 16, 2025 | 78.60 | 79.40 | 76.30 | 79.20 | 79.20 | 3,132,271 |
| Jan 15, 2025 | 77.70 | 80.00 | 77.00 | 78.50 | 78.50 | 3,467,684 |
| Jan 14, 2025 | 74.70 | 78.00 | 74.20 | 78.00 | 78.00 | 3,217,506 |
| Jan 13, 2025 | 72.00 | 74.70 | 70.00 | 74.70 | 74.70 | 3,234,511 |
| Jan 10, 2025 | 70.70 | 73.70 | 70.70 | 73.70 | 73.70 | 1,424,254 |
| Jan 9, 2025 | 72.70 | 73.30 | 70.70 | 70.90 | 70.90 | 758,600 |
| Jan 8, 2025 | 71.50 | 72.70 | 71.50 | 72.70 | 72.70 | 661,090 |
| Jan 7, 2025 | 71.70 | 71.90 | 70.70 | 71.50 | 71.50 | 777,108 |
| Jan 6, 2025 | 72.20 | 72.60 | 71.00 | 71.50 | 71.50 | 901,372 |
| Jan 3, 2025 | 73.90 | 74.80 | 71.80 | 72.20 | 72.20 | 1,372,157 |
| Jan 2, 2025 | 75.80 | 77.50 | 73.40 | 73.40 | 73.40 | 1,771,244 |
| Dec 31, 2024 | 76.50 | 77.90 | 73.70 | 76.10 | 76.10 | 5,136,300 |
| Dec 30, 2024 | 74.00 | 76.80 | 73.30 | 76.00 | 76.00 | 5,103,047 |
| Dec 27, 2024 | 71.20 | 73.50 | 70.90 | 73.30 | 73.30 | 3,887,282 |
| Dec 26, 2024 | 70.60 | 72.30 | 70.60 | 70.60 | 70.60 | 4,293,219 |
| Dec 25, 2024 | 71.00 | 71.20 | 69.20 | 69.90 | 69.90 | 4,132,225 |
| Dec 24, 2024 | 70.80 | 72.70 | 69.40 | 70.30 | 70.30 | 4,532,148 |
| Dec 23, 2024 | 70.00 | 72.80 | 70.00 | 70.80 | 70.80 | 4,346,060 |
| Dec 20, 2024 | 71.30 | 72.40 | 69.50 | 69.60 | 69.60 | 5,086,587 |
| Dec 19, 2024 | 71.60 | 71.80 | 70.10 | 70.70 | 70.70 | 5,053,871 |
| Dec 18, 2024 | 75.40 | 78.50 | 71.50 | 72.00 | 72.00 | 6,312,622 |
| Dec 17, 2024 | 73.60 | 78.10 | 68.80 | 76.60 | 76.60 | 6,521,550 |
| Dec 16, 2024 | 75.00 | 76.60 | 72.10 | 73.90 | 73.90 | 2,649,450 |
| Dec 13, 2024 | 76.50 | 79.00 | 74.80 | 75.50 | 75.50 | 3,111,305 |
| Dec 12, 2024 | 81.30 | 81.30 | 75.40 | 76.30 | 76.30 | 3,030,206 |
| Dec 11, 2024 | 80.90 | 82.40 | 77.50 | 81.10 | 81.10 | 2,693,400 |
| Dec 10, 2024 | 83.10 | 83.80 | 81.20 | 83.50 | 83.50 | 1,619,889 |
| Dec 9, 2024 | 82.70 | 83.40 | 81.70 | 83.40 | 83.40 | 2,239,962 |
| Dec 6, 2024 | 82.10 | 82.10 | 77.80 | 82.00 | 82.00 | 2,850,993 |
| Dec 5, 2024 | 81.10 | 82.20 | 80.20 | 81.40 | 81.40 | 3,565,257 |
| Dec 4, 2024 | 81.70 | 82.20 | 80.60 | 80.70 | 80.70 | 1,485,500 |
| Dec 3, 2024 | 81.30 | 81.70 | 80.50 | 81.70 | 81.70 | 2,413,209 |
| Dec 2, 2024 | 81.40 | 83.50 | 80.90 | 81.20 | 81.20 | 2,643,900 |
| Nov 29, 2024 | 81.20 | 82.70 | 80.20 | 81.40 | 81.40 | 3,562,359 |
| Nov 28, 2024 | 81.30 | 82.60 | 80.00 | 81.20 | 81.20 | 3,034,971 |
| Nov 27, 2024 | 81.60 | 83.10 | 79.40 | 81.30 | 81.30 | 3,112,755 |
| Nov 26, 2024 | 79.90 | 81.10 | 77.80 | 81.00 | 81.00 | 2,830,863 |
| Nov 25, 2024 | 79.60 | 80.30 | 77.80 | 79.90 | 79.90 | 4,358,207 |
| Nov 22, 2024 | 77.90 | 80.30 | 76.90 | 78.70 | 78.70 | 3,739,030 |
| Nov 21, 2024 | 77.00 | 79.00 | 76.50 | 77.90 | 77.90 | 4,216,844 |
| Nov 20, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 4,725,258 |
| Nov 19, 2024 | 73.60 | 80.40 | 73.10 | 79.70 | 79.70 | 9,646,708 |
| Nov 18, 2024 | 71.60 | 74.70 | 70.00 | 73.10 | 73.10 | 11,131,150 |
| Nov 15, 2024 | 65.00 | 71.50 | 65.00 | 71.50 | 71.50 | 7,298,102 |
| Nov 14, 2024 | 65.00 | 65.40 | 64.30 | 65.00 | 65.00 | 331,017 |
| Nov 13, 2024 | 65.10 | 65.30 | 64.20 | 65.00 | 65.00 | 753,380 |
| Nov 12, 2024 | 65.80 | 66.50 | 65.20 | 65.60 | 65.60 | 660,000 |
| Nov 11, 2024 | 65.80 | 67.00 | 65.60 | 66.60 | 66.60 | 791,105 |
| Nov 8, 2024 | 65.40 | 66.80 | 64.80 | 65.60 | 65.60 | 582,209 |
| Nov 7, 2024 | 65.10 | 65.70 | 65.00 | 65.30 | 65.30 | 227,732 |
| Nov 6, 2024 | 65.10 | 65.90 | 64.40 | 65.50 | 65.50 | 450,267 |
| Nov 5, 2024 | 66.50 | 66.80 | 65.40 | 65.60 | 65.60 | 319,101 |
| Nov 4, 2024 | 67.00 | 67.00 | 65.40 | 66.50 | 66.50 | 396,001 |
| Nov 1, 2024 | 63.90 | 67.00 | 63.50 | 66.80 | 66.80 | 1,602,174 |
| Oct 30, 2024 | 63.90 | 64.90 | 63.70 | 64.20 | 64.20 | 543,208 |
| Oct 29, 2024 | 65.20 | 66.10 | 63.60 | 64.10 | 64.10 | 547,239 |
| Oct 28, 2024 | 65.00 | 66.80 | 65.00 | 65.70 | 65.70 | 726,005 |
| Oct 25, 2024 | 64.20 | 64.70 | 63.60 | 64.70 | 64.70 | 680,100 |
| Oct 24, 2024 | 65.10 | 65.10 | 64.50 | 64.50 | 64.50 | 817,100 |
| Oct 23, 2024 | 65.50 | 66.10 | 65.10 | 65.10 | 65.10 | 507,600 |
| Oct 22, 2024 | 65.70 | 66.20 | 65.20 | 65.90 | 65.90 | 424,019 |
| Oct 21, 2024 | 65.60 | 66.00 | 65.00 | 66.00 | 66.00 | 494,088 |
| Oct 18, 2024 | 65.40 | 67.10 | 65.00 | 65.50 | 65.50 | 536,563 |
| Oct 17, 2024 | 66.80 | 68.00 | 65.40 | 65.40 | 65.40 | 906,960 |
| Oct 16, 2024 | 64.30 | 67.50 | 64.30 | 67.50 | 67.50 | 2,695,643 |
| Oct 15, 2024 | 66.60 | 67.00 | 64.60 | 64.70 | 64.70 | 3,209,291 |
| Oct 14, 2024 | 65.00 | 66.20 | 64.00 | 66.00 | 66.00 | 735,100 |
| Oct 11, 2024 | 66.20 | 66.80 | 64.50 | 65.00 | 65.00 | 1,128,500 |
| Oct 9, 2024 | 65.40 | 66.40 | 65.00 | 66.20 | 66.20 | 2,455,000 |
| Oct 8, 2024 | 67.30 | 67.40 | 65.20 | 65.40 | 65.40 | 2,615,234 |
| Oct 7, 2024 | 66.20 | 68.50 | 66.20 | 68.20 | 68.20 | 4,441,102 |
| Oct 4, 2024 | 66.70 | 66.80 | 64.20 | 65.30 | 65.30 | 1,531,224 |
| Oct 1, 2024 | 67.80 | 69.50 | 65.30 | 67.20 | 67.20 | 4,668,061 |
| Sep 30, 2024 | 67.70 | 68.70 | 67.20 | 67.60 | 67.60 | 829,396 |
| Sep 27, 2024 | 69.00 | 69.20 | 67.30 | 67.70 | 67.70 | 1,338,421 |
| Sep 26, 2024 | 67.50 | 68.90 | 67.20 | 68.40 | 68.40 | 2,306,560 |
| Sep 25, 2024 | 66.40 | 67.60 | 65.50 | 67.30 | 67.30 | 1,992,600 |
| Sep 24, 2024 | 65.00 | 68.40 | 65.00 | 65.20 | 65.20 | 2,566,670 |
| Sep 23, 2024 | 67.10 | 67.40 | 63.30 | 66.90 | 66.90 | 4,993,428 |
| Sep 20, 2024 | 74.90 | 74.90 | 69.60 | 69.70 | 69.70 | 6,980,029 |
| Sep 19, 2024 | 70.00 | 78.00 | 70.00 | 77.30 | 77.30 | 12,426,671 |
| Sep 18, 2024 | 64.90 | 71.30 | 64.90 | 71.30 | 71.30 | 7,733,312 |
| Sep 16, 2024 | 63.20 | 66.10 | 62.80 | 64.90 | 64.90 | 1,790,462 |
| Sep 13, 2024 | 60.80 | 63.50 | 60.80 | 63.00 | 63.00 | 1,156,203 |
| Sep 12, 2024 | 61.30 | 62.10 | 60.70 | 60.80 | 60.80 | 1,663,366 |
| Sep 11, 2024 | 61.40 | 62.20 | 60.60 | 60.90 | 60.90 | 1,151,429 |
| Sep 10, 2024 | 62.30 | 62.70 | 61.10 | 61.50 | 61.50 | 642,200 |
| Sep 9, 2024 | 60.60 | 62.40 | 60.60 | 62.30 | 62.30 | 803,020 |
| Sep 6, 2024 | 62.00 | 62.60 | 61.50 | 62.20 | 62.20 | 420,166 |
| Sep 5, 2024 | 61.40 | 63.80 | 61.40 | 62.60 | 62.60 | 661,019 |
| Sep 4, 2024 | 59.80 | 62.00 | 59.00 | 61.40 | 61.40 | 1,477,401 |
| Sep 3, 2024 | 63.80 | 65.00 | 63.20 | 63.40 | 63.40 | 525,204 |
| Sep 2, 2024 | 65.30 | 65.80 | 63.60 | 63.80 | 63.80 | 1,216,453 |
| Aug 30, 2024 | 62.20 | 64.80 | 61.60 | 64.80 | 64.80 | 1,704,861 |
| Aug 29, 2024 | 61.20 | 62.10 | 60.70 | 62.00 | 62.00 | 1,005,272 |
| Aug 28, 2024 | 61.10 | 61.70 | 60.50 | 60.90 | 60.90 | 1,436,150 |
| Aug 27, 2024 | 60.10 | 61.40 | 59.70 | 61.30 | 61.30 | 1,083,000 |
| Aug 26, 2024 | 61.60 | 62.20 | 60.50 | 60.60 | 60.60 | 1,826,745 |
| Aug 23, 2024 | 60.90 | 61.80 | 60.90 | 61.50 | 61.50 | 1,940,883 |
| Aug 22, 2024 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | 2,979,383 |
| Aug 21, 2024 | 66.30 | 67.00 | 65.20 | 65.60 | 65.60 | 2,297,588 |
| Aug 20, 2024 | 69.30 | 69.40 | 66.70 | 67.30 | 67.30 | 1,983,422 |
| Aug 19, 2024 | 3.5 Dividend | |||||
| Aug 19, 2024 | 68.20 | 70.30 | 67.10 | 69.10 | 69.10 | 5,851,902 |
| Aug 16, 2024 | 69.50 | 71.40 | 68.70 | 71.00 | 67.50 | 4,394,274 |
| Aug 15, 2024 | 67.60 | 70.00 | 67.20 | 68.80 | 65.41 | 3,687,225 |
| Aug 14, 2024 | 68.10 | 68.30 | 66.70 | 66.90 | 63.60 | 2,452,710 |
| Aug 13, 2024 | 66.90 | 67.70 | 66.50 | 67.30 | 63.98 | 1,226,250 |
| Aug 12, 2024 | 65.70 | 67.70 | 65.50 | 66.90 | 63.60 | 1,326,396 |
| Aug 9, 2024 | 62.60 | 64.80 | 62.60 | 64.40 | 61.23 | 1,236,213 |
| Aug 8, 2024 | 64.10 | 64.10 | 61.40 | 61.80 | 58.75 | 1,173,773 |
| Aug 7, 2024 | 60.40 | 64.70 | 59.90 | 64.20 | 61.04 | 2,695,093 |
| Aug 6, 2024 | 59.60 | 63.00 | 58.00 | 60.40 | 57.42 | 3,364,831 |
| Aug 5, 2024 | 63.00 | 63.00 | 59.70 | 60.00 | 57.04 | 3,021,553 |
| Aug 2, 2024 | 68.00 | 69.00 | 66.00 | 66.00 | 62.75 | 2,547,145 |
| Aug 1, 2024 | 67.10 | 69.50 | 66.70 | 69.50 | 66.07 | 2,889,404 |
| Jul 31, 2024 | 68.20 | 68.50 | 67.00 | 67.30 | 63.98 | 1,180,146 |
| Jul 30, 2024 | 66.50 | 68.30 | 65.40 | 68.20 | 64.84 | 2,307,825 |
| Jul 29, 2024 | 67.40 | 67.70 | 65.90 | 66.20 | 62.94 | 1,593,701 |
| Jul 26, 2024 | 65.50 | 66.50 | 65.20 | 66.00 | 62.75 | 1,336,432 |
| Jul 23, 2024 | 64.80 | 67.50 | 64.80 | 66.70 | 63.41 | 1,566,254 |
| Jul 22, 2024 | 65.50 | 65.80 | 63.40 | 64.80 | 61.61 | 1,690,800 |
| Jul 19, 2024 | 69.00 | 69.00 | 65.50 | 65.90 | 62.65 | 2,722,585 |
| Jul 18, 2024 | 68.00 | 69.00 | 66.60 | 68.40 | 65.03 | 5,453,656 |
| Jul 17, 2024 | 66.30 | 67.60 | 65.30 | 66.60 | 63.32 | 2,068,876 |
| Jul 16, 2024 | 66.50 | 68.50 | 66.00 | 66.00 | 62.75 | 2,797,350 |
| Jul 15, 2024 | 64.70 | 66.60 | 63.60 | 66.50 | 63.22 | 3,162,501 |
| Jul 12, 2024 | 66.20 | 66.80 | 63.20 | 63.50 | 60.37 | 2,103,714 |
| Jul 11, 2024 | 65.40 | 66.60 | 64.40 | 65.80 | 62.56 | 2,160,723 |
| Jul 10, 2024 | 62.00 | 65.80 | 62.00 | 65.80 | 62.56 | 3,633,855 |
| Jul 9, 2024 | 61.80 | 62.60 | 61.00 | 62.00 | 58.94 | 1,050,005 |
| Jul 8, 2024 | 61.50 | 62.70 | 61.50 | 61.60 | 58.56 | 639,179 |
| Jul 5, 2024 | 62.60 | 62.60 | 61.10 | 62.00 | 58.94 | 836,165 |
| Jul 4, 2024 | 62.20 | 63.10 | 62.00 | 62.20 | 59.13 | 590,017 |
| Jul 3, 2024 | 62.80 | 63.00 | 62.10 | 62.10 | 59.04 | 909,502 |
| Jul 2, 2024 | 63.40 | 63.90 | 62.60 | 63.30 | 60.18 | 883,804 |
| Jul 1, 2024 | 61.60 | 63.30 | 61.60 | 63.20 | 60.08 | 1,541,524 |
| Jun 28, 2024 | 60.90 | 62.40 | 60.80 | 62.00 | 58.94 | 1,335,200 |
| Jun 27, 2024 | 60.00 | 61.10 | 59.30 | 61.00 | 57.99 | 1,516,657 |
| Jun 26, 2024 | 60.80 | 61.40 | 60.30 | 60.30 | 57.33 | 1,196,269 |
| Jun 25, 2024 | 61.20 | 61.80 | 60.60 | 60.90 | 57.90 | 503,013 |
| Jun 24, 2024 | 61.30 | 62.30 | 61.00 | 61.20 | 58.18 | 1,080,504 |
| Jun 21, 2024 | 61.70 | 62.10 | 60.30 | 62.10 | 59.04 | 2,303,475 |
| Jun 20, 2024 | 62.00 | 62.30 | 61.50 | 61.70 | 58.66 | 1,434,324 |
| Jun 19, 2024 | 62.00 | 62.50 | 61.60 | 62.00 | 58.94 | 1,307,565 |
| Jun 18, 2024 | 62.20 | 63.00 | 61.60 | 62.00 | 58.94 | 1,101,341 |
| Jun 17, 2024 | 63.70 | 63.70 | 62.10 | 62.10 | 59.04 | 1,765,200 |
| Jun 14, 2024 | 62.10 | 64.20 | 62.10 | 63.70 | 60.56 | 1,719,099 |
| Jun 13, 2024 | 63.70 | 63.70 | 62.00 | 62.20 | 59.13 | 1,118,000 |
| Jun 12, 2024 | 65.10 | 65.20 | 61.20 | 62.50 | 59.42 | 3,085,350 |
| Jun 11, 2024 | 65.00 | 65.90 | 63.60 | 64.50 | 61.32 | 4,273,092 |
| Jun 7, 2024 | 61.10 | 64.00 | 60.30 | 64.00 | 60.85 | 5,047,382 |
| Jun 6, 2024 | 60.80 | 61.40 | 60.00 | 61.10 | 58.09 | 2,259,596 |
| Jun 5, 2024 | 62.50 | 63.50 | 60.00 | 60.50 | 57.52 | 3,901,404 |
| Jun 4, 2024 | 61.30 | 61.80 | 60.20 | 61.70 | 58.66 | 2,375,490 |
| Jun 3, 2024 | 61.30 | 61.30 | 59.30 | 61.10 | 58.09 | 2,073,460 |
Related Tickers
2540.TW JSL Construction & Development Co., Ltd.
75.20
-1.18%
2528.TW Crowell Development Corp.
35.55
-2.20%
2527.TW Hung Ching Development & Construction Co. Ltd
29.00
-3.17%
2509.TW Chainqui Construction Development Co., Ltd.
14.55
-1.69%
2348.TW Hi-Yes International Co., Ltd.
124.00
+0.40%
1456.TW I-Hwa Industrial Co.,Ltd
12.65
-4.17%
2530.TW Delpha Construction Co.,Ltd.
32.10
-0.47%
5213.TWO YeaShin International Development Co., Ltd.
31.95
-1.24%
3266.TW Sunty Development Co., LTD
15.20
-2.25%
5533.TW Founding Construction Development Corp.
17.95
-0.55%