Taiwan - Delayed Quote TWD
Hiwin Technologies Corporation (2049.TW)
205.50
-1.50
(-0.72%)
At close: 1:30:12 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 6, 2025 | 205.00 | 211.00 | 203.00 | 205.50 | 205.50 | 7,232,940 |
| May 5, 2025 | 222.50 | 223.50 | 203.50 | 207.00 | 207.00 | 10,738,014 |
| May 2, 2025 | 225.50 | 228.00 | 221.50 | 225.00 | 225.00 | 9,903,687 |
| Apr 30, 2025 | 228.50 | 239.50 | 219.50 | 220.00 | 220.00 | 32,040,092 |
| Apr 29, 2025 | 206.50 | 222.50 | 203.00 | 222.50 | 222.50 | 10,185,024 |
| Apr 28, 2025 | 203.50 | 204.00 | 200.00 | 202.50 | 202.50 | 5,159,617 |
| Apr 25, 2025 | 195.50 | 202.00 | 195.50 | 200.00 | 200.00 | 7,115,490 |
| Apr 24, 2025 | 190.00 | 193.50 | 186.50 | 189.00 | 189.00 | 6,241,174 |
| Apr 23, 2025 | 185.00 | 188.50 | 182.00 | 186.50 | 186.50 | 4,991,309 |
| Apr 22, 2025 | 178.00 | 185.00 | 177.00 | 179.00 | 179.00 | 4,697,672 |
| Apr 21, 2025 | 191.50 | 192.50 | 178.50 | 180.00 | 180.00 | 7,031,381 |
| Apr 18, 2025 | 195.50 | 195.50 | 191.00 | 191.00 | 191.00 | 2,940,602 |
| Apr 17, 2025 | 193.00 | 197.00 | 189.00 | 194.50 | 194.50 | 3,080,487 |
| Apr 16, 2025 | 202.50 | 202.50 | 192.00 | 194.00 | 194.00 | 6,802,324 |
| Apr 15, 2025 | 198.00 | 206.00 | 195.00 | 205.50 | 205.50 | 8,255,273 |
| Apr 14, 2025 | 194.00 | 201.50 | 188.00 | 192.50 | 192.50 | 9,555,813 |
| Apr 11, 2025 | 180.00 | 191.00 | 177.00 | 191.00 | 191.00 | 11,504,956 |
| Apr 10, 2025 | 196.50 | 196.50 | 191.00 | 196.50 | 196.50 | 10,723,515 |
| Apr 9, 2025 | 179.00 | 183.00 | 179.00 | 179.00 | 179.00 | 4,772,757 |
| Apr 8, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 1,857,438 |
| Apr 7, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 342,313 |
| Apr 2, 2025 | 245.00 | 248.00 | 241.50 | 245.00 | 245.00 | 3,475,879 |
| Apr 1, 2025 | 243.50 | 244.00 | 238.00 | 241.50 | 241.50 | 6,713,782 |
| Mar 31, 2025 | 253.00 | 255.00 | 240.50 | 241.00 | 241.00 | 8,609,164 |
| Mar 28, 2025 | 270.00 | 271.00 | 258.50 | 261.50 | 261.50 | 4,409,733 |
| Mar 27, 2025 | 272.00 | 272.00 | 265.00 | 271.00 | 271.00 | 3,096,521 |
| Mar 26, 2025 | 277.00 | 278.00 | 272.00 | 274.50 | 274.50 | 2,732,634 |
| Mar 25, 2025 | 278.00 | 278.00 | 272.00 | 273.50 | 273.50 | 2,682,385 |
| Mar 24, 2025 | 281.00 | 285.00 | 269.00 | 271.00 | 271.00 | 8,652,741 |
| Mar 21, 2025 | 287.00 | 289.00 | 278.50 | 279.00 | 279.00 | 5,433,242 |
| Mar 20, 2025 | 288.00 | 290.00 | 280.00 | 286.00 | 286.00 | 6,605,923 |
| Mar 19, 2025 | 299.00 | 301.00 | 283.00 | 284.50 | 284.50 | 7,256,402 |
| Mar 18, 2025 | 300.00 | 303.00 | 297.00 | 299.50 | 299.50 | 4,496,556 |
| Mar 17, 2025 | 305.00 | 305.00 | 298.00 | 298.00 | 298.00 | 5,920,806 |
| Mar 14, 2025 | 296.00 | 298.00 | 289.50 | 295.50 | 295.50 | 4,395,427 |
| Mar 13, 2025 | 298.50 | 304.00 | 293.00 | 293.00 | 293.00 | 6,948,555 |
| Mar 12, 2025 | 292.50 | 295.50 | 289.00 | 292.50 | 292.50 | 5,483,428 |
| Mar 11, 2025 | 289.50 | 293.00 | 282.50 | 289.00 | 289.00 | 8,630,152 |
| Mar 10, 2025 | 301.00 | 303.50 | 290.00 | 299.50 | 299.50 | 8,237,213 |
| Mar 7, 2025 | 305.00 | 308.50 | 299.00 | 299.00 | 299.00 | 6,501,489 |
| Mar 6, 2025 | 308.50 | 318.00 | 306.50 | 307.00 | 307.00 | 11,361,668 |
| Mar 5, 2025 | 306.00 | 309.50 | 300.50 | 305.50 | 305.50 | 8,582,925 |
| Mar 4, 2025 | 300.00 | 306.00 | 297.00 | 301.00 | 301.00 | 12,400,291 |
| Mar 3, 2025 | 300.00 | 306.00 | 295.00 | 301.50 | 301.50 | 14,344,786 |
| Feb 27, 2025 | 346.00 | 346.50 | 311.50 | 313.00 | 313.00 | 24,222,027 |
| Feb 26, 2025 | 349.50 | 360.00 | 344.00 | 345.50 | 345.50 | 10,504,924 |
| Feb 25, 2025 | 357.00 | 361.50 | 342.50 | 347.00 | 347.00 | 10,091,936 |
| Feb 24, 2025 | 353.50 | 361.50 | 352.50 | 359.50 | 359.50 | 4,035,357 |
| Feb 21, 2025 | 356.50 | 362.50 | 352.00 | 359.00 | 359.00 | 7,492,349 |
| Feb 20, 2025 | 359.00 | 370.50 | 354.50 | 356.50 | 356.50 | 15,585,432 |
| Feb 19, 2025 | 368.00 | 371.50 | 358.00 | 358.50 | 358.50 | 10,870,097 |
| Feb 18, 2025 | 363.50 | 364.50 | 353.50 | 363.00 | 363.00 | 10,701,960 |
| Feb 17, 2025 | 344.50 | 368.00 | 343.50 | 363.50 | 363.50 | 25,926,301 |
| Feb 14, 2025 | 334.50 | 348.00 | 333.50 | 337.50 | 337.50 | 11,506,217 |
| Feb 13, 2025 | 338.00 | 347.00 | 332.00 | 333.50 | 333.50 | 10,532,985 |
| Feb 12, 2025 | 346.50 | 363.00 | 336.00 | 337.50 | 337.50 | 21,821,325 |
| Feb 11, 2025 | 325.00 | 348.50 | 323.50 | 344.50 | 344.50 | 20,106,473 |
| Feb 10, 2025 | 322.00 | 326.00 | 319.00 | 322.00 | 322.00 | 4,804,246 |
| Feb 7, 2025 | 324.00 | 327.50 | 318.50 | 325.00 | 325.00 | 8,981,104 |
| Feb 6, 2025 | 320.50 | 326.00 | 311.00 | 324.00 | 324.00 | 16,887,469 |
| Feb 5, 2025 | 307.00 | 328.00 | 304.00 | 315.00 | 315.00 | 22,132,548 |
| Feb 4, 2025 | 289.50 | 313.00 | 285.50 | 306.00 | 306.00 | 18,243,933 |
| Feb 3, 2025 | 284.00 | 296.00 | 282.00 | 287.50 | 287.50 | 8,196,167 |
| Jan 22, 2025 | 295.00 | 298.00 | 288.50 | 293.00 | 293.00 | 7,572,750 |
| Jan 21, 2025 | 295.00 | 298.00 | 288.00 | 292.00 | 292.00 | 3,949,997 |
| Jan 20, 2025 | 290.50 | 295.50 | 287.00 | 293.50 | 293.50 | 3,786,300 |
| Jan 17, 2025 | 300.00 | 300.00 | 286.00 | 288.50 | 288.50 | 7,212,796 |
| Jan 16, 2025 | 287.00 | 299.00 | 285.00 | 295.00 | 295.00 | 9,435,206 |
| Jan 15, 2025 | 284.50 | 295.00 | 278.50 | 280.00 | 280.00 | 7,472,723 |
| Jan 14, 2025 | 287.00 | 290.00 | 282.00 | 287.50 | 287.50 | 4,781,957 |
| Jan 13, 2025 | 283.00 | 292.00 | 272.50 | 285.00 | 285.00 | 8,971,559 |
| Jan 10, 2025 | 282.00 | 287.50 | 278.00 | 285.00 | 285.00 | 4,925,865 |
| Jan 9, 2025 | 298.00 | 300.00 | 281.00 | 281.50 | 281.50 | 10,242,767 |
| Jan 8, 2025 | 293.00 | 301.50 | 290.00 | 298.00 | 298.00 | 7,754,208 |
| Jan 7, 2025 | 302.50 | 315.00 | 295.50 | 295.50 | 295.50 | 15,495,848 |
| Jan 6, 2025 | 308.00 | 309.00 | 295.50 | 302.50 | 302.50 | 8,800,257 |
| Jan 3, 2025 | 311.00 | 313.50 | 298.50 | 303.00 | 303.00 | 13,036,119 |
| Jan 2, 2025 | 330.00 | 332.50 | 303.00 | 308.50 | 308.50 | 19,296,601 |
| Dec 31, 2024 | 315.50 | 330.50 | 314.00 | 329.00 | 329.00 | 9,544,638 |
| Dec 30, 2024 | 316.50 | 327.50 | 315.50 | 317.50 | 317.50 | 9,883,466 |
| Dec 27, 2024 | 323.00 | 335.50 | 313.50 | 316.00 | 316.00 | 16,860,065 |
| Dec 26, 2024 | 318.50 | 328.00 | 315.00 | 320.00 | 320.00 | 12,446,919 |
| Dec 25, 2024 | 330.00 | 337.50 | 320.00 | 322.00 | 322.00 | 20,893,658 |
| Dec 24, 2024 | 301.50 | 329.50 | 301.00 | 321.50 | 321.50 | 24,872,911 |
| Dec 23, 2024 | 292.50 | 308.50 | 288.00 | 300.50 | 300.50 | 16,664,190 |
| Dec 20, 2024 | 291.50 | 298.00 | 283.50 | 285.50 | 285.50 | 12,823,703 |
| Dec 19, 2024 | 276.50 | 295.00 | 275.50 | 291.00 | 291.00 | 16,282,322 |
| Dec 18, 2024 | 276.50 | 294.00 | 272.00 | 285.00 | 285.00 | 27,940,507 |
| Dec 17, 2024 | 250.00 | 270.50 | 249.00 | 270.50 | 270.50 | 9,691,549 |
| Dec 16, 2024 | 250.50 | 253.00 | 246.00 | 246.00 | 246.00 | 1,235,730 |
| Dec 13, 2024 | 249.00 | 252.00 | 244.50 | 248.00 | 248.00 | 1,816,950 |
| Dec 12, 2024 | 255.00 | 256.50 | 248.50 | 249.00 | 249.00 | 2,357,046 |
| Dec 11, 2024 | 250.50 | 258.00 | 247.50 | 252.50 | 252.50 | 3,804,404 |
| Dec 10, 2024 | 246.50 | 256.00 | 244.50 | 252.50 | 252.50 | 4,845,157 |
| Dec 9, 2024 | 244.00 | 249.00 | 242.50 | 246.00 | 246.00 | 2,094,778 |
| Dec 6, 2024 | 246.50 | 246.50 | 240.50 | 240.50 | 240.50 | 1,416,277 |
| Dec 5, 2024 | 235.50 | 251.00 | 235.50 | 246.50 | 246.50 | 4,315,049 |
| Dec 4, 2024 | 234.00 | 237.00 | 231.50 | 235.50 | 235.50 | 1,338,940 |
| Dec 3, 2024 | 237.00 | 239.50 | 231.50 | 232.00 | 232.00 | 1,197,707 |
| Dec 2, 2024 | 233.00 | 236.00 | 230.50 | 235.00 | 235.00 | 1,535,748 |
| Nov 29, 2024 | 223.00 | 232.00 | 221.50 | 231.50 | 231.50 | 1,158,506 |
| Nov 28, 2024 | 228.00 | 231.50 | 221.50 | 225.00 | 225.00 | 1,266,366 |
| Nov 27, 2024 | 233.00 | 233.50 | 227.00 | 227.50 | 227.50 | 970,965 |
| Nov 26, 2024 | 238.00 | 238.00 | 232.50 | 233.00 | 233.00 | 1,554,959 |
| Nov 25, 2024 | 235.50 | 241.50 | 234.50 | 240.50 | 240.50 | 2,194,005 |
| Nov 22, 2024 | 232.00 | 238.00 | 232.00 | 235.00 | 235.00 | 1,468,674 |
| Nov 21, 2024 | 229.00 | 231.50 | 227.50 | 230.00 | 230.00 | 878,809 |
| Nov 20, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 1,035,165 |
| Nov 19, 2024 | 229.00 | 233.50 | 227.00 | 230.50 | 230.50 | 1,207,977 |
| Nov 18, 2024 | 236.00 | 236.00 | 224.50 | 226.00 | 226.00 | 2,988,820 |
| Nov 15, 2024 | 232.00 | 236.50 | 228.50 | 234.50 | 234.50 | 1,917,706 |
| Nov 14, 2024 | 237.00 | 239.50 | 230.50 | 231.00 | 231.00 | 2,860,786 |
| Nov 13, 2024 | 237.00 | 240.00 | 224.00 | 238.00 | 238.00 | 8,993,622 |
| Nov 12, 2024 | 252.00 | 257.50 | 245.50 | 246.50 | 246.50 | 4,304,952 |
| Nov 11, 2024 | 254.50 | 254.50 | 250.00 | 252.00 | 252.00 | 1,803,413 |
| Nov 8, 2024 | 253.00 | 255.00 | 247.50 | 253.50 | 253.50 | 3,714,119 |
| Nov 7, 2024 | 249.00 | 256.00 | 247.50 | 253.50 | 253.50 | 8,024,074 |
| Nov 6, 2024 | 242.50 | 246.00 | 241.50 | 242.50 | 242.50 | 1,721,912 |
| Nov 5, 2024 | 232.50 | 243.00 | 232.00 | 242.50 | 242.50 | 2,997,890 |
| Nov 4, 2024 | 235.00 | 238.00 | 233.00 | 233.00 | 233.00 | 1,374,535 |
| Nov 1, 2024 | 233.00 | 237.50 | 230.50 | 236.00 | 236.00 | 1,739,750 |
| Oct 30, 2024 | 235.50 | 238.50 | 233.00 | 236.50 | 236.50 | 1,699,044 |
| Oct 29, 2024 | 237.00 | 240.00 | 234.00 | 235.00 | 235.00 | 2,380,656 |
| Oct 28, 2024 | 239.00 | 244.00 | 235.00 | 236.50 | 236.50 | 3,024,593 |
| Oct 25, 2024 | 233.00 | 239.50 | 232.00 | 237.00 | 237.00 | 1,423,738 |
| Oct 24, 2024 | 239.00 | 241.00 | 232.00 | 233.00 | 233.00 | 3,269,219 |
| Oct 23, 2024 | 244.50 | 245.00 | 238.00 | 239.00 | 239.00 | 3,347,107 |
| Oct 22, 2024 | 243.00 | 247.50 | 241.00 | 243.00 | 243.00 | 2,641,279 |
| Oct 21, 2024 | 246.00 | 251.00 | 241.50 | 244.00 | 244.00 | 4,727,173 |
| Oct 18, 2024 | 250.00 | 252.50 | 236.50 | 241.50 | 241.50 | 9,336,523 |
| Oct 17, 2024 | 248.00 | 263.00 | 247.00 | 249.00 | 249.00 | 13,810,760 |
| Oct 16, 2024 | 248.50 | 252.50 | 244.00 | 247.50 | 247.50 | 6,480,220 |
| Oct 15, 2024 | 236.00 | 258.00 | 236.00 | 251.00 | 251.00 | 15,501,262 |
| Oct 14, 2024 | 233.00 | 235.00 | 226.50 | 235.00 | 235.00 | 5,064,605 |
| Oct 11, 2024 | 222.00 | 236.50 | 222.00 | 236.50 | 236.50 | 10,223,930 |
| Oct 9, 2024 | 215.50 | 222.00 | 215.50 | 218.50 | 218.50 | 2,253,174 |
| Oct 8, 2024 | 219.00 | 223.00 | 213.00 | 214.00 | 214.00 | 2,494,292 |
| Oct 7, 2024 | 220.50 | 223.00 | 217.00 | 219.00 | 219.00 | 2,999,166 |
| Oct 4, 2024 | 214.50 | 221.50 | 212.00 | 216.50 | 216.50 | 2,852,777 |
| Oct 1, 2024 | 213.00 | 218.00 | 210.00 | 214.50 | 214.50 | 2,105,243 |
| Sep 30, 2024 | 217.50 | 222.00 | 214.00 | 214.00 | 214.00 | 2,353,967 |
| Sep 27, 2024 | 213.50 | 227.50 | 213.50 | 220.50 | 220.50 | 5,752,267 |
| Sep 26, 2024 | 216.00 | 216.00 | 211.00 | 211.00 | 211.00 | 1,755,913 |
| Sep 25, 2024 | 207.50 | 218.00 | 207.50 | 216.00 | 216.00 | 4,488,202 |
| Sep 24, 2024 | 205.00 | 207.00 | 203.50 | 205.00 | 205.00 | 915,776 |
| Sep 23, 2024 | 207.50 | 208.50 | 203.50 | 204.50 | 204.50 | 1,101,364 |
| Sep 20, 2024 | 209.00 | 212.00 | 205.00 | 205.00 | 205.00 | 2,384,856 |
| Sep 19, 2024 | 203.50 | 212.50 | 202.50 | 212.00 | 212.00 | 2,069,088 |
| Sep 18, 2024 | 203.00 | 205.50 | 202.50 | 203.00 | 203.00 | 681,479 |
| Sep 16, 2024 | 204.00 | 204.50 | 202.00 | 202.50 | 202.50 | 278,442 |
| Sep 13, 2024 | 204.00 | 205.00 | 202.00 | 203.50 | 203.50 | 726,517 |
| Sep 12, 2024 | 201.00 | 202.50 | 199.00 | 202.50 | 202.50 | 605,899 |
| Sep 11, 2024 | 195.50 | 200.50 | 195.50 | 198.00 | 198.00 | 949,598 |
| Sep 10, 2024 | 196.00 | 198.00 | 193.00 | 195.00 | 195.00 | 849,160 |
| Sep 9, 2024 | 195.00 | 196.50 | 193.50 | 195.00 | 195.00 | 1,550,447 |
| Sep 6, 2024 | 201.50 | 201.50 | 199.50 | 200.00 | 200.00 | 772,467 |
| Sep 5, 2024 | 203.50 | 207.00 | 200.50 | 200.50 | 200.50 | 1,316,701 |
| Sep 4, 2024 | 205.00 | 205.00 | 199.00 | 199.50 | 199.50 | 2,669,519 |
| Sep 3, 2024 | 211.00 | 216.00 | 210.50 | 210.50 | 210.50 | 1,041,522 |
| Sep 2, 2024 | 217.00 | 217.00 | 211.00 | 211.00 | 211.00 | 1,607,179 |
| Aug 30, 2024 | 211.00 | 216.00 | 210.50 | 216.00 | 216.00 | 1,724,775 |
| Aug 29, 2024 | 209.50 | 212.50 | 208.00 | 211.00 | 211.00 | 1,487,992 |
| Aug 28, 2024 | 213.00 | 218.00 | 211.00 | 211.00 | 211.00 | 2,597,546 |
| Aug 27, 2024 | 208.50 | 213.00 | 207.00 | 212.50 | 212.50 | 948,527 |
| Aug 26, 2024 | 211.00 | 212.00 | 209.00 | 209.00 | 209.00 | 731,896 |
| Aug 23, 2024 | 209.00 | 212.00 | 206.50 | 209.00 | 209.00 | 907,259 |
| Aug 22, 2024 | 211.50 | 212.50 | 209.00 | 210.00 | 210.00 | 1,340,984 |
| Aug 21, 2024 | 207.50 | 214.00 | 206.50 | 210.00 | 210.00 | 2,054,825 |
| Aug 20, 2024 | 206.00 | 210.50 | 205.00 | 208.50 | 208.50 | 1,631,713 |
| Aug 19, 2024 | 204.00 | 209.00 | 202.50 | 205.50 | 205.50 | 1,466,039 |
| Aug 16, 2024 | 203.00 | 204.50 | 201.00 | 202.50 | 202.50 | 1,243,192 |
| Aug 15, 2024 | 202.50 | 204.00 | 198.00 | 201.00 | 201.00 | 1,969,895 |
| Aug 14, 2024 | 207.50 | 208.00 | 202.50 | 202.50 | 202.50 | 2,530,207 |
| Aug 13, 2024 | 203.00 | 207.00 | 203.00 | 206.50 | 206.50 | 1,857,365 |
| Aug 12, 2024 | 199.50 | 207.50 | 199.50 | 201.00 | 201.00 | 2,832,360 |
| Aug 9, 2024 | 199.00 | 204.00 | 198.50 | 198.50 | 198.50 | 2,477,512 |
| Aug 8, 2024 | 194.00 | 196.50 | 192.50 | 195.00 | 195.00 | 1,078,039 |
| Aug 7, 2024 | 192.50 | 201.00 | 192.00 | 198.00 | 198.00 | 1,590,311 |
| Aug 6, 2024 | 197.50 | 202.50 | 186.00 | 190.50 | 190.50 | 2,501,674 |
| Aug 5, 2024 | 198.50 | 199.00 | 188.00 | 193.00 | 193.00 | 4,062,477 |
| Aug 2, 2024 | 206.00 | 212.50 | 203.50 | 203.50 | 203.50 | 2,335,395 |
| Aug 1, 2024 | 204.50 | 212.00 | 204.50 | 211.00 | 211.00 | 2,307,181 |
| Jul 31, 2024 | 201.50 | 203.00 | 199.50 | 200.50 | 200.50 | 1,303,788 |
| Jul 30, 2024 | 199.00 | 204.00 | 198.00 | 202.50 | 202.50 | 1,190,999 |
| Jul 29, 2024 | 205.50 | 207.00 | 199.00 | 199.50 | 199.50 | 2,492,759 |
| Jul 26, 2024 | 203.50 | 207.50 | 203.00 | 205.00 | 205.00 | 2,155,213 |
| Jul 23, 2024 | 211.00 | 212.00 | 207.50 | 209.50 | 209.50 | 1,149,510 |
| Jul 22, 2024 | 214.00 | 214.00 | 207.50 | 208.00 | 208.00 | 1,888,394 |
| Jul 19, 2024 | 216.00 | 220.50 | 212.50 | 212.50 | 212.50 | 2,034,857 |
| Jul 18, 2024 | 217.00 | 220.50 | 213.50 | 217.00 | 217.00 | 2,069,986 |
| Jul 17, 2024 | 219.50 | 221.00 | 217.00 | 217.00 | 217.00 | 2,390,929 |
| Jul 16, 2024 | 224.50 | 226.00 | 217.00 | 217.00 | 217.00 | 2,292,638 |
| Jul 15, 2024 | 227.00 | 230.00 | 224.00 | 224.00 | 224.00 | 1,884,818 |
| Jul 12, 2024 | 223.00 | 229.00 | 222.00 | 225.00 | 225.00 | 2,379,014 |
| Jul 11, 2024 | 229.50 | 230.50 | 223.50 | 224.00 | 224.00 | 3,605,135 |
| Jul 10, 2024 | 2.5 Dividend | |||||
| Jul 10, 2024 | 211.50 | 229.50 | 211.50 | 227.00 | 227.00 | 7,620,549 |
| Jul 9, 2024 | 216.50 | 216.50 | 211.50 | 211.50 | 209.00 | 1,492,223 |
| Jul 8, 2024 | 220.50 | 221.00 | 215.00 | 215.00 | 212.46 | 2,358,778 |
| Jul 5, 2024 | 211.00 | 219.50 | 211.00 | 217.00 | 214.43 | 4,132,922 |
| Jul 4, 2024 | 208.00 | 210.50 | 206.50 | 209.50 | 207.02 | 1,388,981 |
| Jul 3, 2024 | 208.50 | 208.50 | 206.00 | 206.50 | 204.06 | 969,718 |
| Jul 2, 2024 | 208.00 | 208.50 | 205.00 | 207.50 | 205.05 | 1,170,809 |
| Jul 1, 2024 | 211.00 | 212.50 | 208.00 | 208.00 | 205.54 | 1,294,228 |
| Jun 28, 2024 | 208.50 | 214.00 | 208.50 | 213.00 | 210.48 | 2,178,199 |
| Jun 27, 2024 | 208.00 | 208.50 | 206.50 | 207.50 | 205.05 | 560,061 |
| Jun 26, 2024 | 207.50 | 210.50 | 207.50 | 208.00 | 205.54 | 983,742 |
| Jun 25, 2024 | 209.50 | 209.50 | 206.00 | 207.00 | 204.55 | 652,107 |
| Jun 24, 2024 | 209.50 | 210.00 | 207.00 | 208.50 | 206.04 | 851,213 |
| Jun 21, 2024 | 210.00 | 210.00 | 207.50 | 209.50 | 207.02 | 1,870,500 |
| Jun 20, 2024 | 205.50 | 209.50 | 205.00 | 209.50 | 207.02 | 1,228,214 |
| Jun 19, 2024 | 209.00 | 210.50 | 205.00 | 205.00 | 202.58 | 2,545,412 |
| Jun 18, 2024 | 212.00 | 212.50 | 206.50 | 209.00 | 206.53 | 1,924,712 |
| Jun 17, 2024 | 209.50 | 212.50 | 209.00 | 210.50 | 208.01 | 1,425,686 |
| Jun 14, 2024 | 209.50 | 210.50 | 207.00 | 208.00 | 205.54 | 2,410,437 |
| Jun 13, 2024 | 208.00 | 210.50 | 207.50 | 209.50 | 207.02 | 2,195,569 |
| Jun 12, 2024 | 207.50 | 210.00 | 206.50 | 208.00 | 205.54 | 1,544,102 |
| Jun 11, 2024 | 213.00 | 214.50 | 207.00 | 207.00 | 204.55 | 3,734,380 |
| Jun 7, 2024 | 216.00 | 217.00 | 212.50 | 214.00 | 211.47 | 2,722,712 |
| Jun 6, 2024 | 223.00 | 223.00 | 216.00 | 216.00 | 213.45 | 2,720,188 |
| Jun 5, 2024 | 221.00 | 224.50 | 220.00 | 222.00 | 219.38 | 2,004,690 |
| Jun 4, 2024 | 224.00 | 224.00 | 219.00 | 219.50 | 216.91 | 2,762,334 |
| Jun 3, 2024 | 226.50 | 229.00 | 224.00 | 224.50 | 221.85 | 2,095,580 |
| May 31, 2024 | 223.50 | 225.50 | 221.50 | 222.50 | 219.87 | 1,866,663 |
| May 30, 2024 | 225.00 | 225.00 | 221.00 | 222.00 | 219.38 | 1,824,485 |
| May 29, 2024 | 229.50 | 230.00 | 226.00 | 226.50 | 223.82 | 1,331,086 |
| May 28, 2024 | 230.00 | 230.50 | 226.50 | 228.50 | 225.80 | 1,688,656 |
| May 27, 2024 | 225.50 | 231.00 | 225.00 | 230.00 | 227.28 | 1,162,331 |
| May 24, 2024 | 229.50 | 229.50 | 224.50 | 225.00 | 222.34 | 1,951,526 |
| May 23, 2024 | 233.00 | 235.00 | 230.00 | 230.00 | 227.28 | 1,406,973 |
| May 22, 2024 | 232.00 | 239.50 | 232.00 | 236.50 | 233.70 | 1,273,620 |
| May 21, 2024 | 236.00 | 238.00 | 231.50 | 231.50 | 228.76 | 915,041 |
| May 20, 2024 | 239.00 | 240.00 | 236.00 | 236.00 | 233.21 | 1,057,412 |
| May 17, 2024 | 237.00 | 238.50 | 235.50 | 238.50 | 235.68 | 1,162,003 |
| May 16, 2024 | 234.00 | 238.00 | 234.00 | 237.00 | 234.20 | 1,761,898 |
| May 15, 2024 | 233.50 | 236.50 | 230.50 | 231.50 | 228.76 | 1,714,472 |
| May 14, 2024 | 233.00 | 239.00 | 230.00 | 233.00 | 230.25 | 2,476,895 |
| May 13, 2024 | 233.00 | 235.00 | 219.00 | 235.00 | 232.22 | 5,548,610 |
| May 10, 2024 | 236.50 | 243.00 | 234.50 | 237.00 | 234.20 | 2,029,058 |
| May 9, 2024 | 236.50 | 238.00 | 235.00 | 236.00 | 233.21 | 1,015,894 |
| May 8, 2024 | 236.00 | 238.00 | 234.00 | 237.50 | 234.69 | 1,966,126 |
| May 7, 2024 | 231.00 | 237.00 | 230.50 | 236.50 | 233.70 | 1,932,078 |
| May 6, 2024 | 233.00 | 233.50 | 229.50 | 231.50 | 228.76 | 1,058,658 |
Related Tickers
1560.TW Kinik Company
270.50
+9.96%
4540.TW Tbi Motion Technology Co., Ltd.
38.05
+1.06%
4571.TW Khgears International Limited
145.50
+2.83%
1527.TW Basso Industry Corp.
36.80
+2.94%
6855.TWO Eclatorq Technology Co., Ltd.
138.00
-2.13%
3004.TW National Aerospace Fasteners Corporation
96.60
+1.15%
8415.TWO Brighton-Best International (Taiwan) Inc.
33.55
-0.45%
8021.TW Topoint Technology Co., Ltd.
26.85
+1.90%
3178.TWO Gongin Precision Ind. Co., Ltd
49.75
+0.51%
6234.TWO Tera Autotech Corporation
22.30
+1.83%