Taiwan - Delayed Quote TWD
Hi-Yes International Co., Ltd. (2348.TW)
119.50
-2.00
(-1.65%)
At close: 1:30:19 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 121.50 | 122.00 | 117.50 | 119.50 | 119.50 | 630,562 |
| Apr 29, 2025 | 119.00 | 122.00 | 117.50 | 121.50 | 121.50 | 566,101 |
| Apr 28, 2025 | 120.00 | 121.00 | 117.50 | 119.00 | 119.00 | 415,457 |
| Apr 25, 2025 | 119.00 | 121.50 | 118.50 | 120.00 | 120.00 | 596,482 |
| Apr 24, 2025 | 119.00 | 122.00 | 117.50 | 117.50 | 117.50 | 540,001 |
| Apr 23, 2025 | 118.00 | 119.50 | 117.00 | 118.00 | 118.00 | 530,260 |
| Apr 22, 2025 | 114.50 | 118.00 | 114.00 | 115.50 | 115.50 | 424,037 |
| Apr 21, 2025 | 122.00 | 122.50 | 117.50 | 117.50 | 117.50 | 387,070 |
| Apr 18, 2025 | 126.00 | 127.00 | 122.00 | 122.50 | 122.50 | 584,405 |
| Apr 17, 2025 | 126.00 | 127.50 | 124.00 | 126.00 | 126.00 | 307,616 |
| Apr 16, 2025 | 132.50 | 132.50 | 127.00 | 127.00 | 127.00 | 366,134 |
| Apr 15, 2025 | 126.00 | 132.50 | 126.00 | 132.50 | 132.50 | 360,036 |
| Apr 14, 2025 | 125.00 | 129.00 | 124.50 | 127.00 | 127.00 | 653,777 |
| Apr 11, 2025 | 118.50 | 123.50 | 114.50 | 122.50 | 122.50 | 708,586 |
| Apr 10, 2025 | 123.50 | 123.50 | 122.50 | 123.50 | 123.50 | 195,282 |
| Apr 9, 2025 | 125.00 | 125.50 | 112.50 | 112.50 | 112.50 | 1,638,041 |
| Apr 8, 2025 | 122.50 | 132.00 | 122.50 | 125.00 | 125.00 | 1,586,597 |
| Apr 7, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 116,120 |
| Apr 2, 2025 | 151.00 | 152.00 | 149.00 | 151.00 | 151.00 | 280,307 |
| Apr 1, 2025 | 147.00 | 152.00 | 146.50 | 151.50 | 151.50 | 422,585 |
| Mar 31, 2025 | 150.50 | 152.50 | 146.00 | 146.00 | 146.00 | 734,735 |
| Mar 28, 2025 | 162.00 | 162.00 | 155.50 | 156.00 | 156.00 | 546,685 |
| Mar 27, 2025 | 161.00 | 163.00 | 160.00 | 162.00 | 162.00 | 181,353 |
| Mar 26, 2025 | 163.00 | 164.00 | 161.00 | 161.50 | 161.50 | 309,039 |
| Mar 25, 2025 | 165.50 | 166.00 | 162.00 | 162.50 | 162.50 | 412,109 |
| Mar 24, 2025 | 163.50 | 167.50 | 163.50 | 165.00 | 165.00 | 301,386 |
| Mar 21, 2025 | 162.00 | 168.50 | 161.00 | 163.50 | 163.50 | 632,167 |
| Mar 20, 2025 | 162.00 | 163.50 | 161.50 | 161.50 | 161.50 | 253,240 |
| Mar 19, 2025 | 164.00 | 166.00 | 160.00 | 160.00 | 160.00 | 500,595 |
| Mar 18, 2025 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 556,857 |
| Mar 17, 2025 | 161.00 | 166.00 | 161.00 | 163.00 | 163.00 | 1,608,110 |
| Mar 14, 2025 | 176.50 | 177.50 | 171.00 | 171.00 | 171.00 | 531,880 |
| Mar 13, 2025 | 177.00 | 179.50 | 174.50 | 175.00 | 175.00 | 494,517 |
| Mar 12, 2025 | 183.50 | 185.00 | 174.50 | 174.50 | 174.50 | 862,641 |
| Mar 11, 2025 | 183.00 | 186.00 | 180.50 | 182.00 | 182.00 | 703,497 |
| Mar 10, 2025 | 187.50 | 187.50 | 184.50 | 185.50 | 185.50 | 325,176 |
| Mar 7, 2025 | 183.50 | 187.50 | 180.00 | 187.50 | 187.50 | 828,073 |
| Mar 6, 2025 | 188.00 | 188.50 | 183.00 | 183.50 | 183.50 | 809,487 |
| Mar 5, 2025 | 193.00 | 195.50 | 189.00 | 190.50 | 190.50 | 651,723 |
| Mar 4, 2025 | 185.00 | 190.50 | 182.00 | 190.00 | 190.00 | 588,403 |
| Mar 3, 2025 | 184.50 | 188.00 | 183.50 | 187.50 | 187.50 | 426,379 |
| Feb 27, 2025 | 191.50 | 195.50 | 186.50 | 187.00 | 187.00 | 960,587 |
| Feb 26, 2025 | 193.00 | 200.50 | 191.00 | 191.00 | 191.00 | 1,335,462 |
| Feb 25, 2025 | 193.00 | 196.00 | 188.50 | 194.00 | 194.00 | 1,172,941 |
| Feb 24, 2025 | 189.00 | 193.50 | 187.00 | 193.50 | 193.50 | 676,748 |
| Feb 21, 2025 | 190.00 | 193.00 | 187.50 | 189.00 | 189.00 | 798,605 |
| Feb 20, 2025 | 187.00 | 190.00 | 186.50 | 188.00 | 188.00 | 359,746 |
| Feb 19, 2025 | 191.50 | 194.00 | 186.00 | 186.00 | 186.00 | 947,170 |
| Feb 18, 2025 | 188.00 | 190.50 | 186.00 | 190.50 | 190.50 | 478,842 |
| Feb 17, 2025 | 187.00 | 188.50 | 183.00 | 187.50 | 187.50 | 515,256 |
| Feb 14, 2025 | 190.00 | 190.50 | 185.50 | 185.50 | 185.50 | 453,360 |
| Feb 13, 2025 | 187.00 | 189.00 | 185.50 | 188.50 | 188.50 | 439,435 |
| Feb 12, 2025 | 193.00 | 193.00 | 185.00 | 185.00 | 185.00 | 1,124,599 |
| Feb 11, 2025 | 189.00 | 194.50 | 185.00 | 191.50 | 191.50 | 3,031,452 |
| Feb 10, 2025 | 179.50 | 188.00 | 179.00 | 188.00 | 188.00 | 1,817,460 |
| Feb 7, 2025 | 178.50 | 181.00 | 175.00 | 179.50 | 179.50 | 1,057,113 |
| Feb 6, 2025 | 174.50 | 182.00 | 174.50 | 177.50 | 177.50 | 1,014,679 |
| Feb 5, 2025 | 169.00 | 178.00 | 168.00 | 174.50 | 174.50 | 761,645 |
| Feb 4, 2025 | 173.00 | 174.50 | 168.00 | 168.50 | 168.50 | 788,516 |
| Feb 3, 2025 | 175.00 | 178.50 | 170.00 | 174.00 | 174.00 | 709,554 |
| Jan 22, 2025 | 168.50 | 176.50 | 167.50 | 176.50 | 176.50 | 1,442,124 |
| Jan 21, 2025 | 166.50 | 168.50 | 166.00 | 167.00 | 167.00 | 413,434 |
| Jan 20, 2025 | 165.00 | 168.00 | 163.50 | 168.00 | 168.00 | 631,447 |
| Jan 17, 2025 | 168.00 | 169.50 | 164.00 | 164.50 | 164.50 | 690,509 |
| Jan 16, 2025 | 169.50 | 171.50 | 166.50 | 167.50 | 167.50 | 811,802 |
| Jan 15, 2025 | 168.00 | 172.00 | 165.00 | 167.50 | 167.50 | 982,357 |
| Jan 14, 2025 | 166.00 | 171.00 | 166.00 | 168.50 | 168.50 | 1,114,050 |
| Jan 13, 2025 | 170.50 | 171.50 | 162.50 | 164.50 | 164.50 | 2,136,510 |
| Jan 10, 2025 | 182.00 | 183.50 | 167.00 | 170.00 | 170.00 | 3,452,272 |
| Jan 9, 2025 | 188.00 | 191.50 | 182.50 | 182.50 | 182.50 | 1,217,729 |
| Jan 8, 2025 | 181.50 | 194.00 | 180.50 | 190.50 | 190.50 | 3,164,260 |
| Jan 7, 2025 | 193.00 | 193.50 | 181.00 | 182.00 | 182.00 | 2,668,987 |
| Jan 6, 2025 | 195.50 | 197.00 | 189.00 | 192.00 | 192.00 | 1,830,092 |
| Jan 3, 2025 | 206.00 | 207.50 | 194.00 | 196.00 | 196.00 | 2,510,674 |
| Jan 2, 2025 | 202.50 | 215.50 | 202.00 | 205.50 | 205.50 | 3,259,868 |
| Dec 31, 2024 | 212.00 | 212.50 | 198.00 | 201.00 | 201.00 | 3,716,224 |
| Dec 30, 2024 | 218.00 | 219.50 | 209.50 | 210.50 | 210.50 | 4,307,300 |
| Dec 27, 2024 | 237.00 | 243.00 | 225.00 | 225.00 | 225.00 | 5,534,876 |
| Dec 26, 2024 | 244.00 | 253.00 | 234.50 | 250.00 | 250.00 | 9,830,141 |
| Dec 25, 2024 | 225.00 | 240.00 | 225.00 | 237.00 | 237.00 | 7,905,705 |
| Dec 24, 2024 | 204.00 | 221.00 | 200.50 | 221.00 | 221.00 | 6,736,301 |
| Dec 23, 2024 | 188.50 | 202.50 | 188.00 | 201.00 | 201.00 | 5,121,935 |
| Dec 20, 2024 | 187.00 | 191.50 | 185.00 | 187.50 | 187.50 | 4,038,211 |
| Dec 19, 2024 | 184.50 | 192.00 | 183.00 | 184.50 | 184.50 | 3,898,906 |
| Dec 18, 2024 | 186.00 | 188.50 | 183.50 | 186.00 | 186.00 | 2,984,676 |
| Dec 17, 2024 | 183.50 | 186.50 | 180.50 | 186.00 | 186.00 | 3,362,532 |
| Dec 16, 2024 | 185.50 | 190.00 | 182.00 | 185.50 | 185.50 | 4,566,660 |
| Dec 13, 2024 | 189.50 | 193.50 | 182.00 | 185.00 | 185.00 | 7,227,528 |
| Dec 12, 2024 | 177.50 | 188.50 | 176.50 | 188.50 | 188.50 | 4,919,110 |
| Dec 11, 2024 | 175.00 | 178.50 | 175.00 | 176.50 | 176.50 | 973,411 |
| Dec 10, 2024 | 173.00 | 179.50 | 171.50 | 178.50 | 178.50 | 1,576,648 |
| Dec 9, 2024 | 177.50 | 179.50 | 171.00 | 172.50 | 172.50 | 1,669,564 |
| Dec 6, 2024 | 176.00 | 179.50 | 175.00 | 179.50 | 179.50 | 1,425,831 |
| Dec 5, 2024 | 179.50 | 181.50 | 173.50 | 173.50 | 173.50 | 1,125,286 |
| Dec 4, 2024 | 181.00 | 183.00 | 177.50 | 178.50 | 178.50 | 1,279,556 |
| Dec 3, 2024 | 182.50 | 184.00 | 178.50 | 179.00 | 179.00 | 1,457,514 |
| Dec 2, 2024 | 182.00 | 186.00 | 180.00 | 182.50 | 182.50 | 3,169,064 |
| Nov 29, 2024 | 164.00 | 182.50 | 163.50 | 180.00 | 180.00 | 3,810,980 |
| Nov 28, 2024 | 172.00 | 172.00 | 165.50 | 166.50 | 166.50 | 1,564,470 |
| Nov 27, 2024 | 173.50 | 176.00 | 172.00 | 173.00 | 173.00 | 870,915 |
| Nov 26, 2024 | 173.00 | 176.50 | 170.00 | 173.50 | 173.50 | 961,056 |
| Nov 25, 2024 | 172.00 | 175.50 | 169.00 | 173.00 | 173.00 | 1,510,982 |
| Nov 22, 2024 | 176.00 | 179.50 | 170.00 | 172.00 | 172.00 | 2,818,105 |
| Nov 21, 2024 | 176.00 | 184.00 | 172.50 | 175.50 | 175.50 | 4,056,502 |
| Nov 20, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 3,870,988 |
| Nov 19, 2024 | 164.00 | 175.00 | 161.00 | 173.00 | 173.00 | 3,123,393 |
| Nov 18, 2024 | 165.00 | 167.50 | 160.50 | 164.50 | 164.50 | 2,134,424 |
| Nov 15, 2024 | 157.00 | 169.00 | 157.00 | 164.00 | 164.00 | 2,261,131 |
| Nov 14, 2024 | 158.50 | 160.50 | 155.50 | 157.00 | 157.00 | 1,089,242 |
| Nov 13, 2024 | 156.50 | 159.00 | 154.00 | 156.50 | 156.50 | 789,187 |
| Nov 12, 2024 | 156.50 | 159.50 | 152.50 | 156.00 | 156.00 | 1,530,056 |
| Nov 11, 2024 | 152.00 | 163.50 | 151.00 | 158.00 | 158.00 | 2,208,554 |
| Nov 8, 2024 | 149.50 | 154.00 | 149.00 | 150.00 | 150.00 | 768,950 |
| Nov 7, 2024 | 149.50 | 152.50 | 149.00 | 149.50 | 149.50 | 379,374 |
| Nov 6, 2024 | 150.50 | 155.50 | 148.00 | 150.00 | 150.00 | 1,074,500 |
| Nov 5, 2024 | 157.00 | 157.50 | 149.50 | 150.50 | 150.50 | 1,634,238 |
| Nov 4, 2024 | 152.00 | 152.50 | 145.50 | 148.00 | 148.00 | 582,560 |
| Nov 1, 2024 | 147.00 | 154.00 | 146.00 | 153.00 | 153.00 | 784,086 |
| Oct 30, 2024 | 145.00 | 149.50 | 144.00 | 149.00 | 149.00 | 656,290 |
| Oct 29, 2024 | 150.50 | 151.50 | 145.00 | 145.00 | 145.00 | 597,194 |
| Oct 28, 2024 | 153.00 | 155.50 | 149.50 | 150.50 | 150.50 | 765,239 |
| Oct 25, 2024 | 153.50 | 157.00 | 153.00 | 153.50 | 153.50 | 451,599 |
| Oct 24, 2024 | 153.00 | 155.00 | 153.00 | 153.50 | 153.50 | 526,196 |
| Oct 23, 2024 | 153.50 | 157.00 | 153.50 | 154.00 | 154.00 | 820,676 |
| Oct 22, 2024 | 158.00 | 159.00 | 153.50 | 155.00 | 155.00 | 1,051,740 |
| Oct 21, 2024 | 160.50 | 162.00 | 158.00 | 159.00 | 159.00 | 1,111,348 |
| Oct 18, 2024 | 164.00 | 164.00 | 160.50 | 160.50 | 160.50 | 408,111 |
| Oct 17, 2024 | 163.00 | 165.50 | 162.00 | 164.00 | 164.00 | 375,910 |
| Oct 16, 2024 | 162.00 | 163.00 | 160.00 | 163.00 | 163.00 | 772,824 |
| Oct 15, 2024 | 165.50 | 168.50 | 162.00 | 162.00 | 162.00 | 1,032,271 |
| Oct 14, 2024 | 169.50 | 171.00 | 165.50 | 166.00 | 166.00 | 780,622 |
| Oct 11, 2024 | 171.00 | 174.50 | 169.50 | 169.50 | 169.50 | 694,838 |
| Oct 9, 2024 | 172.00 | 173.50 | 168.00 | 170.50 | 170.50 | 611,021 |
| Oct 8, 2024 | 170.50 | 171.50 | 168.00 | 171.50 | 171.50 | 633,751 |
| Oct 7, 2024 | 170.00 | 171.50 | 165.50 | 170.50 | 170.50 | 1,215,986 |
| Oct 4, 2024 | 172.00 | 172.00 | 164.00 | 165.00 | 165.00 | 1,769,738 |
| Oct 1, 2024 | 174.00 | 176.00 | 169.00 | 172.00 | 172.00 | 1,346,100 |
| Sep 30, 2024 | 178.50 | 178.50 | 173.00 | 175.50 | 175.50 | 1,145,328 |
| Sep 27, 2024 | 178.00 | 179.50 | 174.50 | 178.50 | 178.50 | 1,311,939 |
| Sep 26, 2024 | 183.00 | 183.50 | 174.00 | 176.00 | 176.00 | 2,129,292 |
| Sep 25, 2024 | 182.00 | 186.00 | 180.50 | 182.00 | 182.00 | 1,332,176 |
| Sep 24, 2024 | 177.00 | 184.00 | 177.00 | 181.00 | 181.00 | 2,092,764 |
| Sep 23, 2024 | 174.50 | 180.50 | 168.50 | 180.00 | 180.00 | 6,443,279 |
| Sep 20, 2024 | 191.00 | 195.50 | 186.00 | 186.00 | 186.00 | 3,032,713 |
| Sep 19, 2024 | 202.00 | 208.00 | 202.00 | 206.50 | 206.50 | 722,404 |
| Sep 18, 2024 | 202.50 | 206.50 | 199.00 | 202.00 | 202.00 | 866,189 |
| Sep 16, 2024 | 205.50 | 207.50 | 202.00 | 202.50 | 202.50 | 630,856 |
| Sep 13, 2024 | 199.00 | 209.50 | 199.00 | 207.00 | 207.00 | 1,541,549 |
| Sep 12, 2024 | 201.50 | 204.00 | 195.50 | 199.00 | 199.00 | 1,108,639 |
| Sep 11, 2024 | 199.00 | 202.00 | 193.50 | 197.00 | 197.00 | 1,492,016 |
| Sep 10, 2024 | 204.50 | 209.00 | 197.00 | 199.00 | 199.00 | 2,080,798 |
| Sep 9, 2024 | 207.00 | 214.00 | 202.00 | 203.00 | 203.00 | 2,517,900 |
| Sep 6, 2024 | 223.00 | 224.50 | 213.00 | 213.50 | 213.50 | 1,365,357 |
| Sep 5, 2024 | 220.50 | 228.00 | 218.00 | 221.00 | 221.00 | 2,120,508 |
| Sep 4, 2024 | 224.00 | 230.50 | 212.50 | 215.00 | 215.00 | 4,085,912 |
| Sep 3, 2024 | 248.00 | 248.50 | 232.00 | 233.00 | 233.00 | 3,498,776 |
| Sep 2, 2024 | 265.50 | 275.00 | 240.50 | 249.00 | 249.00 | 4,019,501 |
| Aug 30, 2024 | 250.00 | 265.50 | 248.00 | 264.00 | 264.00 | 2,713,366 |
| Aug 29, 2024 | 252.00 | 257.00 | 248.00 | 248.00 | 248.00 | 991,111 |
| Aug 28, 2024 | 255.00 | 260.50 | 248.00 | 249.50 | 249.50 | 1,479,175 |
| Aug 27, 2024 | 248.00 | 257.50 | 246.00 | 254.50 | 254.50 | 1,441,178 |
| Aug 26, 2024 | 258.00 | 263.00 | 249.50 | 250.00 | 250.00 | 1,695,680 |
| Aug 23, 2024 | 269.50 | 271.00 | 254.00 | 258.00 | 258.00 | 2,399,589 |
| Aug 22, 2024 | 274.00 | 274.00 | 257.00 | 269.50 | 269.50 | 3,756,402 |
| Aug 21, 2024 | 291.50 | 291.50 | 273.00 | 276.50 | 276.50 | 3,009,529 |
| Aug 20, 2024 | 304.00 | 305.50 | 284.50 | 291.50 | 291.50 | 4,508,433 |
| Aug 19, 2024 | 299.50 | 309.00 | 295.50 | 303.00 | 303.00 | 2,675,751 |
| Aug 16, 2024 | 298.50 | 315.00 | 292.00 | 296.50 | 296.50 | 4,414,492 |
| Aug 15, 2024 | 286.00 | 295.00 | 280.00 | 290.00 | 290.00 | 4,151,496 |
| Aug 14, 2024 | 270.00 | 287.00 | 268.00 | 284.00 | 284.00 | 3,414,460 |
| Aug 13, 2024 | 275.50 | 276.50 | 260.00 | 264.50 | 264.50 | 2,239,171 |
| Aug 12, 2024 | 261.50 | 276.50 | 261.50 | 270.00 | 270.00 | 1,834,757 |
| Aug 9, 2024 | 265.00 | 276.00 | 264.00 | 264.00 | 264.00 | 2,639,886 |
| Aug 8, 2024 | 257.00 | 262.00 | 246.00 | 257.50 | 257.50 | 1,983,339 |
| Aug 7, 2024 | 250.50 | 265.50 | 240.00 | 259.50 | 259.50 | 3,139,620 |
| Aug 6, 2024 | 267.50 | 279.00 | 241.00 | 247.00 | 247.00 | 4,029,240 |
| Aug 5, 2024 | 265.50 | 274.50 | 265.50 | 265.50 | 265.50 | 1,529,574 |
| Aug 2, 2024 | 308.00 | 321.50 | 289.00 | 294.50 | 294.50 | 6,339,258 |
| Aug 1, 2024 | 305.00 | 322.00 | 300.00 | 312.50 | 312.50 | 5,598,468 |
| Jul 31, 2024 | 313.50 | 335.00 | 295.50 | 297.00 | 297.00 | 6,186,137 |
| Jul 30, 2024 | 6.941639 Dividend | |||||
| Jul 30, 2024 | 289.00 | 307.00 | 279.00 | 307.00 | 307.00 | 6,553,039 |
| Jul 30, 2024 | 1297.4988:1000 Stock Splits | |||||
| Jul 29, 2024 | 288.63 | 300.96 | 271.29 | 284.78 | 277.84 | 7,005,543 |
| Jul 26, 2024 | 282.08 | 300.58 | 274.37 | 275.92 | 269.19 | 9,038,010 |
| Jul 23, 2024 | 261.27 | 280.93 | 254.34 | 280.93 | 274.08 | 6,761,337 |
| Jul 22, 2024 | 255.49 | 265.51 | 250.48 | 255.49 | 249.26 | 4,854,247 |
| Jul 19, 2024 | 249.71 | 267.44 | 246.63 | 257.03 | 250.77 | 6,420,528 |
| Jul 18, 2024 | 235.45 | 257.80 | 228.90 | 253.18 | 247.01 | 9,847,539 |
| Jul 17, 2024 | 262.04 | 262.04 | 230.44 | 234.68 | 228.96 | 9,314,816 |
| Jul 16, 2024 | 225.05 | 238.54 | 222.35 | 238.54 | 232.72 | 3,536,178 |
| Jul 15, 2024 | 206.55 | 216.96 | 200.00 | 216.96 | 211.67 | 2,666,877 |
| Jul 12, 2024 | 200.77 | 205.78 | 195.76 | 197.30 | 192.49 | 1,449,782 |
| Jul 11, 2024 | 204.24 | 206.94 | 199.61 | 203.47 | 198.51 | 1,540,250 |
| Jul 10, 2024 | 189.60 | 203.47 | 189.21 | 202.31 | 197.38 | 3,589,540 |
| Jul 9, 2024 | 190.75 | 192.68 | 186.13 | 186.13 | 181.59 | 1,078,221 |
| Jul 8, 2024 | 192.68 | 198.84 | 191.14 | 191.14 | 186.48 | 1,764,894 |
| Jul 5, 2024 | 198.07 | 206.17 | 191.14 | 192.68 | 187.98 | 3,223,674 |
| Jul 4, 2024 | 191.14 | 199.23 | 188.82 | 196.15 | 191.37 | 2,215,558 |
| Jul 3, 2024 | 188.82 | 191.52 | 184.97 | 188.82 | 184.22 | 1,514,460 |
| Jul 2, 2024 | 188.44 | 191.14 | 184.59 | 187.28 | 182.72 | 1,759,613 |
| Jul 1, 2024 | 179.19 | 191.14 | 179.19 | 187.28 | 182.72 | 3,149,405 |
| Jun 28, 2024 | 176.49 | 183.43 | 176.49 | 178.42 | 174.07 | 1,113,279 |
| Jun 27, 2024 | 180.73 | 180.73 | 173.80 | 177.26 | 172.94 | 2,190,624 |
| Jun 26, 2024 | 179.96 | 181.50 | 177.26 | 180.73 | 176.33 | 1,308,947 |
| Jun 25, 2024 | 181.50 | 183.82 | 179.58 | 179.96 | 175.57 | 919,109 |
| Jun 24, 2024 | 181.89 | 186.90 | 180.73 | 181.12 | 176.70 | 1,319,981 |
| Jun 21, 2024 | 187.28 | 189.21 | 178.81 | 181.12 | 176.70 | 2,502,356 |
| Jun 20, 2024 | 190.37 | 192.29 | 179.58 | 184.97 | 180.46 | 4,159,035 |
| Jun 19, 2024 | 190.37 | 195.76 | 186.51 | 191.52 | 186.85 | 4,839,840 |
| Jun 18, 2024 | 173.41 | 188.44 | 173.41 | 184.59 | 180.09 | 4,239,202 |
| Jun 17, 2024 | 181.50 | 183.43 | 171.87 | 172.25 | 168.06 | 2,366,949 |
| Jun 14, 2024 | 177.65 | 188.82 | 177.65 | 180.73 | 176.33 | 2,474,663 |
| Jun 13, 2024 | 176.11 | 181.89 | 173.41 | 178.81 | 174.45 | 1,588,470 |
| Jun 12, 2024 | 176.88 | 178.42 | 171.48 | 176.49 | 172.19 | 1,454,924 |
| Jun 11, 2024 | 178.42 | 179.96 | 172.25 | 176.11 | 171.82 | 1,991,253 |
| Jun 7, 2024 | 181.50 | 188.05 | 176.11 | 178.42 | 174.07 | 3,000,019 |
| Jun 6, 2024 | 188.05 | 190.75 | 177.26 | 181.12 | 176.70 | 3,455,899 |
| Jun 5, 2024 | 192.68 | 201.93 | 184.97 | 187.67 | 183.09 | 6,760,140 |
| Jun 4, 2024 | 182.66 | 188.82 | 176.88 | 187.67 | 183.09 | 3,429,114 |
| Jun 3, 2024 | 188.44 | 192.29 | 173.41 | 180.73 | 176.33 | 5,449,623 |
| May 31, 2024 | 172.64 | 189.60 | 170.33 | 186.90 | 182.34 | 12,676,480 |
| May 30, 2024 | 158.00 | 172.64 | 157.61 | 172.64 | 168.43 | 5,089,610 |
| May 29, 2024 | 151.45 | 158.77 | 149.90 | 157.23 | 153.39 | 1,502,790 |
| May 28, 2024 | 151.45 | 154.91 | 151.45 | 151.45 | 147.75 | 637,803 |
| May 27, 2024 | 151.45 | 154.91 | 149.52 | 152.60 | 148.88 | 846,355 |
| May 24, 2024 | 151.06 | 151.83 | 146.82 | 150.67 | 147.00 | 1,845,035 |
| May 23, 2024 | 158.38 | 158.38 | 149.90 | 153.37 | 149.63 | 2,143,008 |
| May 22, 2024 | 155.30 | 159.92 | 154.53 | 158.38 | 154.52 | 1,744,154 |
| May 21, 2024 | 158.38 | 161.08 | 155.30 | 156.84 | 153.02 | 1,754,941 |
| May 20, 2024 | 165.70 | 168.40 | 155.68 | 158.38 | 154.52 | 3,170,988 |
| May 17, 2024 | 161.08 | 168.40 | 159.15 | 162.62 | 158.66 | 4,763,543 |
| May 16, 2024 | 148.75 | 162.62 | 148.75 | 162.24 | 158.28 | 6,804,489 |
| May 15, 2024 | 154.91 | 158.00 | 146.44 | 147.98 | 144.37 | 4,316,849 |
| May 14, 2024 | 173.41 | 175.72 | 153.37 | 154.14 | 150.39 | 8,484,083 |
| May 13, 2024 | 158.00 | 170.33 | 158.00 | 170.33 | 166.18 | 4,255,112 |
| May 10, 2024 | 154.91 | 159.15 | 154.53 | 154.91 | 151.14 | 1,667,671 |
| May 9, 2024 | 153.37 | 161.85 | 151.83 | 154.53 | 150.76 | 2,298,441 |
| May 8, 2024 | 152.60 | 153.76 | 147.98 | 151.83 | 148.13 | 1,201,851 |
| May 7, 2024 | 160.69 | 160.69 | 143.74 | 153.37 | 149.63 | 4,720,400 |
| May 6, 2024 | 154.91 | 164.16 | 152.22 | 159.54 | 155.65 | 4,012,660 |
| May 3, 2024 | 151.45 | 152.60 | 148.75 | 151.06 | 147.38 | 1,075,618 |
| May 2, 2024 | 149.90 | 154.91 | 149.13 | 151.06 | 147.38 | 1,463,364 |
| Apr 30, 2024 | 151.83 | 151.83 | 145.66 | 150.29 | 146.63 | 1,598,912 |
Related Tickers
2540.TW JSL Construction & Development Co., Ltd.
82.50
-1.32%
1442.TW Advancetek Enterprise Co.,Ltd.
72.00
+1.69%
9940.TW Sinyi Realty Inc.
27.90
-0.71%
5213.TWO YeaShin International Development Co., Ltd.
34.00
+2.26%
1316.TW Sun Yad Construction Co.,Ltd
14.60
-2.34%
5529.TWO MEGA International Development Co.,Ltd.
32.90
0.00%
2528.TW Crowell Development Corp.
35.70
-0.70%
2530.TW Delpha Construction Co.,Ltd.
33.15
-1.92%
1437.TW GTM Holdings Corporation
31.80
-0.63%
5533.TW Founding Construction Development Corp.
17.55
+0.29%