Taiwan - Delayed Quote TWD
Ares International Corp. (2471.TW)
65.10
+0.50
+(0.77%)
At close: May 2 at 1:30:14 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 2, 2025 | 66.20 | 66.30 | 63.60 | 65.10 | 65.10 | 4,376,166 |
| Apr 30, 2025 | 68.20 | 68.30 | 64.00 | 64.60 | 64.60 | 8,710,977 |
| Apr 29, 2025 | 69.00 | 69.40 | 66.80 | 68.70 | 68.70 | 12,693,218 |
| Apr 28, 2025 | 69.50 | 70.50 | 67.00 | 68.90 | 68.90 | 23,548,231 |
| Apr 25, 2025 | 67.20 | 71.50 | 65.50 | 68.20 | 68.20 | 48,618,338 |
| Apr 24, 2025 | 63.30 | 65.70 | 61.50 | 65.50 | 65.50 | 36,818,986 |
| Apr 23, 2025 | 58.40 | 62.80 | 58.20 | 62.80 | 62.80 | 13,625,684 |
| Apr 22, 2025 | 57.00 | 58.10 | 56.40 | 57.10 | 57.10 | 2,125,111 |
| Apr 21, 2025 | 61.00 | 61.60 | 58.10 | 58.60 | 58.60 | 8,593,084 |
| Apr 18, 2025 | 57.80 | 62.30 | 57.60 | 59.70 | 59.70 | 7,977,038 |
| Apr 17, 2025 | 57.90 | 59.50 | 55.90 | 57.30 | 57.30 | 4,447,057 |
| Apr 16, 2025 | 57.30 | 60.40 | 56.80 | 56.80 | 56.80 | 4,484,130 |
| Apr 15, 2025 | 53.40 | 57.10 | 53.40 | 56.90 | 56.90 | 1,838,497 |
| Apr 14, 2025 | 53.00 | 54.40 | 52.10 | 52.40 | 52.40 | 1,188,075 |
| Apr 11, 2025 | 49.95 | 51.60 | 48.05 | 51.30 | 51.30 | 1,633,003 |
| Apr 10, 2025 | 51.00 | 51.00 | 50.30 | 51.00 | 51.00 | 838,030 |
| Apr 9, 2025 | 48.45 | 51.00 | 45.20 | 46.40 | 46.40 | 5,755,550 |
| Apr 8, 2025 | 49.50 | 50.40 | 47.90 | 48.20 | 48.20 | 1,901,240 |
| Apr 7, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 134,105 |
| Apr 2, 2025 | 59.60 | 60.00 | 58.40 | 59.10 | 59.10 | 1,108,395 |
| Apr 1, 2025 | 59.40 | 60.40 | 58.60 | 59.50 | 59.50 | 1,888,434 |
| Mar 31, 2025 | 58.60 | 60.40 | 58.40 | 58.60 | 58.60 | 1,694,284 |
| Mar 28, 2025 | 61.20 | 61.50 | 60.20 | 60.60 | 60.60 | 1,838,543 |
| Mar 27, 2025 | 61.70 | 62.80 | 61.00 | 61.60 | 61.60 | 2,536,100 |
| Mar 26, 2025 | 63.00 | 65.90 | 61.20 | 62.30 | 62.30 | 11,955,287 |
| Mar 25, 2025 | 62.30 | 63.40 | 61.10 | 62.90 | 62.90 | 9,349,411 |
| Mar 24, 2025 | 61.10 | 63.50 | 60.50 | 61.50 | 61.50 | 9,040,222 |
| Mar 21, 2025 | 61.00 | 64.50 | 59.60 | 60.60 | 60.60 | 14,066,477 |
| Mar 20, 2025 | 58.30 | 62.00 | 58.20 | 61.00 | 61.00 | 8,630,824 |
| Mar 19, 2025 | 58.70 | 58.70 | 57.30 | 57.80 | 57.80 | 448,065 |
| Mar 18, 2025 | 57.30 | 58.50 | 57.30 | 58.20 | 58.20 | 744,230 |
| Mar 17, 2025 | 58.00 | 58.00 | 57.20 | 57.20 | 57.20 | 530,013 |
| Mar 14, 2025 | 57.10 | 57.60 | 55.60 | 57.40 | 57.40 | 704,000 |
| Mar 13, 2025 | 57.00 | 57.90 | 56.00 | 56.30 | 56.30 | 1,233,208 |
| Mar 12, 2025 | 55.20 | 56.20 | 55.20 | 55.80 | 55.80 | 429,140 |
| Mar 11, 2025 | 55.00 | 55.10 | 53.20 | 55.00 | 55.00 | 690,086 |
| Mar 10, 2025 | 55.50 | 56.70 | 55.00 | 55.80 | 55.80 | 527,050 |
| Mar 7, 2025 | 56.30 | 58.10 | 55.50 | 55.60 | 55.60 | 1,770,125 |
| Mar 6, 2025 | 57.50 | 58.10 | 56.30 | 56.30 | 56.30 | 622,006 |
| Mar 5, 2025 | 56.80 | 57.20 | 56.50 | 57.20 | 57.20 | 553,000 |
| Mar 4, 2025 | 54.60 | 58.20 | 54.10 | 57.20 | 57.20 | 2,302,009 |
| Mar 3, 2025 | 55.40 | 56.70 | 55.20 | 55.40 | 55.40 | 766,088 |
| Feb 27, 2025 | 59.10 | 59.90 | 56.60 | 56.60 | 56.60 | 1,361,503 |
| Feb 26, 2025 | 58.60 | 59.20 | 58.50 | 58.90 | 58.90 | 414,010 |
| Feb 25, 2025 | 60.20 | 60.30 | 58.60 | 58.70 | 58.70 | 729,284 |
| Feb 24, 2025 | 59.10 | 59.90 | 59.10 | 59.70 | 59.70 | 643,501 |
| Feb 21, 2025 | 60.50 | 61.30 | 59.80 | 59.90 | 59.90 | 1,576,101 |
| Feb 20, 2025 | 62.00 | 62.40 | 60.50 | 60.50 | 60.50 | 2,137,101 |
| Feb 19, 2025 | 61.00 | 63.10 | 60.00 | 62.10 | 62.10 | 5,845,599 |
| Feb 18, 2025 | 60.40 | 60.90 | 60.00 | 60.40 | 60.40 | 1,485,247 |
| Feb 17, 2025 | 60.30 | 60.50 | 58.50 | 60.50 | 60.50 | 1,951,162 |
| Feb 14, 2025 | 60.50 | 61.00 | 59.50 | 59.80 | 59.80 | 2,780,800 |
| Feb 13, 2025 | 62.70 | 65.80 | 60.60 | 60.70 | 60.70 | 15,127,537 |
| Feb 12, 2025 | 62.60 | 62.70 | 60.00 | 61.00 | 61.00 | 4,102,018 |
| Feb 11, 2025 | 62.10 | 64.30 | 60.80 | 61.90 | 61.90 | 9,330,451 |
| Feb 10, 2025 | 64.40 | 66.20 | 61.10 | 62.00 | 62.00 | 19,363,679 |
| Feb 7, 2025 | 58.40 | 63.40 | 58.20 | 63.40 | 63.40 | 11,405,127 |
| Feb 6, 2025 | 58.20 | 58.90 | 57.10 | 57.70 | 57.70 | 3,548,624 |
| Feb 5, 2025 | 59.00 | 60.60 | 57.00 | 59.20 | 59.20 | 20,989,035 |
| Feb 4, 2025 | 53.00 | 57.90 | 53.00 | 57.90 | 57.90 | 7,121,018 |
| Feb 3, 2025 | 51.30 | 55.40 | 51.30 | 52.70 | 52.70 | 2,926,015 |
| Jan 22, 2025 | 50.00 | 50.90 | 49.90 | 50.40 | 50.40 | 203,001 |
| Jan 21, 2025 | 50.00 | 50.30 | 49.70 | 49.85 | 49.85 | 207,004 |
| Jan 20, 2025 | 49.90 | 50.70 | 49.90 | 49.90 | 49.90 | 183,000 |
| Jan 17, 2025 | 50.50 | 50.50 | 49.65 | 49.80 | 49.80 | 241,311 |
| Jan 16, 2025 | 50.50 | 51.10 | 50.10 | 50.50 | 50.50 | 196,003 |
| Jan 15, 2025 | 51.10 | 51.50 | 49.65 | 49.65 | 49.65 | 321,044 |
| Jan 14, 2025 | 52.90 | 52.90 | 50.20 | 51.00 | 51.00 | 335,003 |
| Jan 13, 2025 | 53.10 | 53.50 | 51.30 | 51.40 | 51.40 | 403,050 |
| Jan 10, 2025 | 52.20 | 53.30 | 52.10 | 53.10 | 53.10 | 328,011 |
| Jan 9, 2025 | 54.50 | 54.60 | 52.00 | 52.10 | 52.10 | 543,123 |
| Jan 8, 2025 | 54.40 | 55.50 | 53.70 | 54.50 | 54.50 | 999,117 |
| Jan 7, 2025 | 54.40 | 55.00 | 53.30 | 54.00 | 54.00 | 592,425 |
| Jan 6, 2025 | 53.50 | 54.50 | 53.00 | 54.30 | 54.30 | 473,051 |
| Jan 3, 2025 | 55.00 | 55.50 | 52.90 | 53.10 | 53.10 | 758,145 |
| Jan 2, 2025 | 54.00 | 56.60 | 53.50 | 54.50 | 54.50 | 1,819,162 |
| Dec 31, 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 376,470 |
| Dec 30, 2024 | 53.40 | 54.10 | 52.40 | 52.40 | 52.40 | 498,380 |
| Dec 27, 2024 | 54.90 | 55.40 | 53.70 | 53.80 | 53.80 | 715,080 |
| Dec 26, 2024 | 56.00 | 56.00 | 54.30 | 54.40 | 54.40 | 647,000 |
| Dec 25, 2024 | 54.00 | 55.50 | 53.40 | 55.50 | 55.50 | 910,255 |
| Dec 24, 2024 | 54.10 | 56.40 | 53.40 | 53.40 | 53.40 | 1,576,567 |
| Dec 23, 2024 | 54.50 | 55.40 | 53.60 | 54.00 | 54.00 | 812,209 |
| Dec 20, 2024 | 54.10 | 57.30 | 53.60 | 54.30 | 54.30 | 3,227,708 |
| Dec 19, 2024 | 53.30 | 55.10 | 53.00 | 54.30 | 54.30 | 1,300,385 |
| Dec 18, 2024 | 52.50 | 55.30 | 51.50 | 53.90 | 53.90 | 2,184,099 |
| Dec 17, 2024 | 53.50 | 54.70 | 52.10 | 52.50 | 52.50 | 1,548,500 |
| Dec 16, 2024 | 57.70 | 58.30 | 53.20 | 53.20 | 53.20 | 3,147,678 |
| Dec 13, 2024 | 59.40 | 59.60 | 57.40 | 57.50 | 57.50 | 7,859,431 |
| Dec 12, 2024 | 60.90 | 62.90 | 55.10 | 60.00 | 60.00 | 40,888,194 |
| Dec 11, 2024 | 53.50 | 58.80 | 53.20 | 58.80 | 58.80 | 6,718,652 |
| Dec 10, 2024 | 57.10 | 57.40 | 53.50 | 53.50 | 53.50 | 3,817,538 |
| Dec 9, 2024 | 57.40 | 61.40 | 55.10 | 57.10 | 57.10 | 13,952,423 |
| Dec 6, 2024 | 55.00 | 57.40 | 53.90 | 57.40 | 57.40 | 5,823,869 |
| Dec 5, 2024 | 47.50 | 52.20 | 47.50 | 52.20 | 52.20 | 862,100 |
| Dec 4, 2024 | 46.95 | 47.70 | 46.95 | 47.50 | 47.50 | 63,000 |
| Dec 3, 2024 | 47.15 | 47.80 | 47.10 | 47.15 | 47.15 | 61,030 |
| Dec 2, 2024 | 46.65 | 47.30 | 46.60 | 47.00 | 47.00 | 105,001 |
| Nov 29, 2024 | 47.00 | 47.45 | 46.70 | 46.70 | 46.70 | 43,040 |
| Nov 28, 2024 | 47.40 | 47.40 | 46.45 | 47.05 | 47.05 | 40,122 |
| Nov 27, 2024 | 48.00 | 48.00 | 47.40 | 47.40 | 47.40 | 44,008 |
| Nov 26, 2024 | 48.15 | 48.15 | 47.80 | 47.80 | 47.80 | 37,001 |
| Nov 25, 2024 | 47.60 | 48.20 | 47.60 | 48.15 | 48.15 | 48,012 |
| Nov 22, 2024 | 47.50 | 48.30 | 47.20 | 47.50 | 47.50 | 115,100 |
| Nov 21, 2024 | 46.30 | 47.45 | 46.30 | 46.70 | 46.70 | 49,000 |
| Nov 20, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 55,823 |
| Nov 19, 2024 | 46.40 | 47.45 | 46.35 | 46.45 | 46.45 | 45,001 |
| Nov 18, 2024 | 46.80 | 47.25 | 46.40 | 46.40 | 46.40 | 65,001 |
| Nov 15, 2024 | 46.40 | 47.00 | 46.40 | 46.50 | 46.50 | 103,002 |
| Nov 14, 2024 | 47.35 | 47.35 | 46.50 | 46.50 | 46.50 | 97,001 |
| Nov 13, 2024 | 48.05 | 48.05 | 47.10 | 47.30 | 47.30 | 151,001 |
| Nov 12, 2024 | 48.95 | 48.95 | 47.95 | 47.95 | 47.95 | 107,000 |
| Nov 11, 2024 | 48.80 | 48.90 | 48.50 | 48.50 | 48.50 | 52,000 |
| Nov 8, 2024 | 48.75 | 48.80 | 48.35 | 48.45 | 48.45 | 76,304 |
| Nov 7, 2024 | 48.35 | 48.80 | 48.25 | 48.80 | 48.80 | 44,218 |
| Nov 6, 2024 | 48.80 | 48.95 | 48.10 | 48.40 | 48.40 | 47,003 |
| Nov 5, 2024 | 48.45 | 48.65 | 48.40 | 48.65 | 48.65 | 37,002 |
| Nov 4, 2024 | 48.30 | 48.80 | 48.00 | 48.40 | 48.40 | 109,035 |
| Nov 1, 2024 | 48.40 | 49.00 | 48.40 | 48.75 | 48.75 | 46,012 |
| Oct 30, 2024 | 48.90 | 49.55 | 48.90 | 49.00 | 49.00 | 31,002 |
| Oct 29, 2024 | 49.50 | 49.60 | 48.70 | 48.90 | 48.90 | 41,016 |
| Oct 28, 2024 | 50.30 | 50.30 | 49.35 | 49.50 | 49.50 | 62,005 |
| Oct 25, 2024 | 50.90 | 51.10 | 49.90 | 49.90 | 49.90 | 123,000 |
| Oct 24, 2024 | 49.00 | 51.50 | 49.00 | 50.30 | 50.30 | 214,034 |
| Oct 23, 2024 | 49.65 | 49.75 | 48.60 | 49.00 | 49.00 | 54,130 |
| Oct 22, 2024 | 50.00 | 50.00 | 49.55 | 49.70 | 49.70 | 61,112 |
| Oct 21, 2024 | 49.10 | 49.60 | 49.05 | 49.50 | 49.50 | 82,001 |
| Oct 18, 2024 | 49.55 | 49.80 | 49.00 | 49.10 | 49.10 | 78,015 |
| Oct 17, 2024 | 49.45 | 49.80 | 49.40 | 49.50 | 49.50 | 54,000 |
| Oct 16, 2024 | 48.85 | 49.95 | 48.85 | 49.45 | 49.45 | 74,102 |
| Oct 15, 2024 | 48.65 | 49.35 | 48.65 | 49.20 | 49.20 | 78,251 |
| Oct 14, 2024 | 48.20 | 48.70 | 48.20 | 48.65 | 48.65 | 49,000 |
| Oct 11, 2024 | 48.25 | 48.80 | 48.00 | 48.00 | 48.00 | 66,000 |
| Oct 9, 2024 | 48.40 | 48.80 | 48.10 | 48.10 | 48.10 | 77,299 |
| Oct 8, 2024 | 48.75 | 48.90 | 48.40 | 48.55 | 48.55 | 48,002 |
| Oct 7, 2024 | 48.70 | 49.20 | 48.70 | 48.90 | 48.90 | 51,002 |
| Oct 4, 2024 | 49.00 | 49.00 | 48.35 | 48.60 | 48.60 | 72,000 |
| Oct 1, 2024 | 49.35 | 49.35 | 48.95 | 49.20 | 49.20 | 33,012 |
| Sep 30, 2024 | 49.70 | 49.90 | 49.30 | 49.35 | 49.35 | 46,001 |
| Sep 27, 2024 | 49.80 | 49.90 | 49.55 | 49.65 | 49.65 | 30,025 |
| Sep 26, 2024 | 49.75 | 50.30 | 49.65 | 49.85 | 49.85 | 77,002 |
| Sep 25, 2024 | 49.80 | 49.95 | 49.60 | 49.75 | 49.75 | 46,082 |
| Sep 24, 2024 | 49.25 | 49.70 | 49.00 | 49.65 | 49.65 | 50,160 |
| Sep 23, 2024 | 49.30 | 50.20 | 49.25 | 49.25 | 49.25 | 63,002 |
| Sep 20, 2024 | 49.40 | 49.75 | 48.70 | 49.25 | 49.25 | 85,202 |
| Sep 19, 2024 | 49.55 | 49.55 | 48.80 | 49.00 | 49.00 | 74,000 |
| Sep 18, 2024 | 49.70 | 49.80 | 49.00 | 49.00 | 49.00 | 51,001 |
| Sep 16, 2024 | 49.45 | 50.50 | 49.45 | 49.60 | 49.60 | 93,050 |
| Sep 13, 2024 | 48.55 | 49.40 | 48.55 | 49.35 | 49.35 | 32,001 |
| Sep 12, 2024 | 48.45 | 49.20 | 48.35 | 48.55 | 48.55 | 118,040 |
| Sep 11, 2024 | 49.35 | 49.35 | 47.30 | 48.35 | 48.35 | 226,150 |
| Sep 10, 2024 | 50.80 | 50.80 | 48.80 | 48.95 | 48.95 | 142,001 |
| Sep 9, 2024 | 49.00 | 50.40 | 48.80 | 50.20 | 50.20 | 209,000 |
| Sep 6, 2024 | 49.20 | 49.50 | 48.90 | 48.90 | 48.90 | 174,090 |
| Sep 5, 2024 | 49.80 | 50.70 | 49.15 | 49.20 | 49.20 | 150,001 |
| Sep 4, 2024 | 49.20 | 50.00 | 47.75 | 49.80 | 49.80 | 157,000 |
| Sep 3, 2024 | 51.80 | 52.10 | 51.20 | 51.30 | 51.30 | 58,412 |
| Sep 2, 2024 | 51.80 | 52.50 | 51.60 | 51.80 | 51.80 | 63,201 |
| Aug 30, 2024 | 51.20 | 51.70 | 50.70 | 51.70 | 51.70 | 69,136 |
| Aug 29, 2024 | 51.70 | 51.70 | 50.80 | 51.00 | 51.00 | 80,028 |
| Aug 28, 2024 | 51.30 | 51.60 | 51.00 | 51.40 | 51.40 | 69,288 |
| Aug 27, 2024 | 51.70 | 52.00 | 51.10 | 51.30 | 51.30 | 65,000 |
| Aug 26, 2024 | 51.90 | 52.40 | 51.80 | 51.80 | 51.80 | 79,201 |
| Aug 23, 2024 | 52.30 | 52.30 | 51.30 | 51.90 | 51.90 | 56,003 |
| Aug 22, 2024 | 51.30 | 52.00 | 51.30 | 51.30 | 51.30 | 81,236 |
| Aug 21, 2024 | 50.90 | 52.50 | 50.70 | 51.60 | 51.60 | 178,001 |
| Aug 20, 2024 | 50.90 | 51.60 | 50.70 | 50.70 | 50.70 | 127,111 |
| Aug 19, 2024 | 50.50 | 51.50 | 50.40 | 50.60 | 50.60 | 132,502 |
| Aug 16, 2024 | 49.90 | 50.70 | 49.90 | 50.50 | 50.50 | 120,001 |
| Aug 15, 2024 | 50.60 | 50.60 | 49.80 | 49.80 | 49.80 | 98,000 |
| Aug 14, 2024 | 50.30 | 50.70 | 49.90 | 49.90 | 49.90 | 167,824 |
| Aug 13, 2024 | 49.70 | 50.60 | 49.70 | 50.30 | 50.30 | 134,100 |
| Aug 12, 2024 | 49.70 | 51.40 | 49.70 | 50.20 | 50.20 | 219,040 |
| Aug 9, 2024 | 51.20 | 51.50 | 50.20 | 50.30 | 50.30 | 79,100 |
| Aug 8, 2024 | 49.95 | 50.40 | 49.60 | 49.90 | 49.90 | 181,000 |
| Aug 7, 2024 | 47.70 | 50.50 | 47.45 | 50.40 | 50.40 | 299,000 |
| Aug 6, 2024 | 46.70 | 47.60 | 44.25 | 46.70 | 46.70 | 506,000 |
| Aug 5, 2024 | 50.00 | 50.00 | 45.40 | 46.70 | 46.70 | 884,008 |
| Aug 2, 2024 | 51.50 | 52.00 | 50.40 | 50.40 | 50.40 | 334,001 |
| Aug 1, 2024 | 51.60 | 52.70 | 51.60 | 52.20 | 52.20 | 202,143 |
| Jul 31, 2024 | 51.90 | 52.70 | 51.20 | 51.20 | 51.20 | 248,203 |
| Jul 30, 2024 | 52.90 | 52.90 | 50.90 | 51.90 | 51.90 | 323,200 |
| Jul 29, 2024 | 55.10 | 55.20 | 52.90 | 52.90 | 52.90 | 592,300 |
| Jul 26, 2024 | 3.287157 Dividend | |||||
| Jul 26, 2024 | 56.10 | 56.10 | 55.10 | 55.10 | 55.10 | 554,150 |
| Jul 23, 2024 | 59.00 | 60.70 | 59.00 | 60.40 | 57.11 | 705,132 |
| Jul 22, 2024 | 60.50 | 61.50 | 58.70 | 58.70 | 55.51 | 1,847,712 |
| Jul 19, 2024 | 60.20 | 60.20 | 58.60 | 58.70 | 55.51 | 433,358 |
| Jul 18, 2024 | 60.90 | 61.30 | 59.90 | 60.20 | 56.92 | 471,004 |
| Jul 17, 2024 | 61.60 | 61.60 | 61.00 | 61.10 | 57.77 | 415,056 |
| Jul 16, 2024 | 60.40 | 61.70 | 60.00 | 61.40 | 58.06 | 1,129,624 |
| Jul 15, 2024 | 60.80 | 61.20 | 59.90 | 60.10 | 56.83 | 510,051 |
| Jul 12, 2024 | 59.70 | 61.00 | 59.70 | 60.20 | 56.92 | 572,200 |
| Jul 11, 2024 | 60.30 | 60.80 | 59.70 | 59.90 | 56.64 | 890,347 |
| Jul 10, 2024 | 59.20 | 59.90 | 59.10 | 59.10 | 55.88 | 319,100 |
| Jul 9, 2024 | 59.00 | 60.40 | 58.70 | 59.10 | 55.88 | 760,018 |
| Jul 8, 2024 | 59.90 | 59.90 | 58.50 | 58.70 | 55.51 | 306,001 |
| Jul 5, 2024 | 58.50 | 59.30 | 58.40 | 59.30 | 56.07 | 372,020 |
| Jul 4, 2024 | 58.90 | 58.90 | 58.30 | 58.50 | 55.32 | 232,500 |
| Jul 3, 2024 | 58.90 | 59.50 | 58.20 | 58.30 | 55.13 | 474,001 |
| Jul 2, 2024 | 57.50 | 58.20 | 57.30 | 58.20 | 55.03 | 217,810 |
| Jul 1, 2024 | 57.50 | 57.80 | 57.50 | 57.50 | 54.37 | 114,020 |
| Jun 28, 2024 | 57.10 | 57.70 | 57.10 | 57.40 | 54.28 | 75,125 |
| Jun 27, 2024 | 57.80 | 57.80 | 57.20 | 57.20 | 54.09 | 96,021 |
| Jun 26, 2024 | 57.70 | 58.30 | 57.70 | 57.80 | 54.65 | 288,001 |
| Jun 25, 2024 | 58.00 | 58.00 | 56.40 | 57.60 | 54.47 | 145,003 |
| Jun 24, 2024 | 57.80 | 58.00 | 57.20 | 57.50 | 54.37 | 126,018 |
| Jun 21, 2024 | 57.90 | 58.00 | 57.50 | 57.80 | 54.65 | 126,001 |
| Jun 20, 2024 | 57.50 | 58.20 | 57.40 | 57.90 | 54.75 | 240,109 |
| Jun 19, 2024 | 57.20 | 57.80 | 57.20 | 57.50 | 54.37 | 123,303 |
| Jun 18, 2024 | 57.50 | 57.50 | 57.20 | 57.30 | 54.18 | 93,000 |
| Jun 17, 2024 | 57.50 | 58.20 | 57.30 | 57.30 | 54.18 | 164,708 |
| Jun 14, 2024 | 57.50 | 57.90 | 57.40 | 57.40 | 54.28 | 185,050 |
| Jun 13, 2024 | 57.80 | 58.00 | 57.40 | 57.50 | 54.37 | 277,298 |
| Jun 12, 2024 | 57.30 | 57.80 | 56.90 | 57.50 | 54.37 | 218,134 |
| Jun 11, 2024 | 56.90 | 57.80 | 56.80 | 57.20 | 54.09 | 269,012 |
| Jun 7, 2024 | 55.70 | 56.90 | 55.70 | 56.90 | 53.80 | 188,220 |
| Jun 6, 2024 | 56.50 | 56.50 | 55.40 | 55.70 | 52.67 | 443,404 |
| Jun 5, 2024 | 56.60 | 57.00 | 56.40 | 56.50 | 53.43 | 195,030 |
| Jun 4, 2024 | 56.50 | 57.10 | 56.50 | 56.50 | 53.43 | 151,000 |
| Jun 3, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 53.43 | 158,002 |
| May 31, 2024 | 56.90 | 57.20 | 56.50 | 56.50 | 53.43 | 172,505 |
| May 30, 2024 | 57.20 | 57.70 | 56.40 | 56.90 | 53.80 | 158,000 |
| May 29, 2024 | 57.90 | 58.20 | 57.10 | 57.10 | 53.99 | 198,300 |
| May 28, 2024 | 57.40 | 58.00 | 57.20 | 57.70 | 54.56 | 255,001 |
| May 27, 2024 | 56.80 | 57.50 | 56.50 | 57.40 | 54.28 | 205,000 |
| May 24, 2024 | 56.30 | 56.80 | 56.10 | 56.80 | 53.71 | 126,000 |
| May 23, 2024 | 57.20 | 57.30 | 56.70 | 56.70 | 53.61 | 250,501 |
| May 22, 2024 | 56.20 | 57.90 | 56.20 | 57.30 | 54.18 | 598,020 |
| May 21, 2024 | 56.70 | 56.70 | 56.00 | 56.20 | 53.14 | 119,001 |
| May 20, 2024 | 56.30 | 56.50 | 55.90 | 56.10 | 53.05 | 212,000 |
| May 17, 2024 | 56.60 | 56.60 | 56.10 | 56.10 | 53.05 | 141,000 |
| May 16, 2024 | 56.30 | 56.80 | 56.20 | 56.30 | 53.24 | 268,000 |
| May 15, 2024 | 56.30 | 56.50 | 56.10 | 56.10 | 53.05 | 235,001 |
| May 14, 2024 | 57.00 | 57.00 | 56.30 | 56.30 | 53.24 | 193,022 |
| May 13, 2024 | 57.00 | 57.00 | 56.20 | 56.50 | 53.43 | 253,100 |
| May 10, 2024 | 57.50 | 57.60 | 56.70 | 57.30 | 54.18 | 186,055 |
| May 9, 2024 | 59.30 | 59.30 | 57.30 | 57.30 | 54.18 | 370,463 |
| May 8, 2024 | 58.10 | 58.80 | 58.10 | 58.80 | 55.60 | 166,130 |
| May 7, 2024 | 58.80 | 59.20 | 58.00 | 58.40 | 55.22 | 294,346 |
| May 6, 2024 | 57.10 | 58.70 | 57.10 | 58.60 | 55.41 | 478,463 |
| May 3, 2024 | 57.00 | 57.60 | 56.90 | 56.90 | 53.80 | 245,100 |
| May 2, 2024 | 56.70 | 57.20 | 55.80 | 56.80 | 53.71 | 198,021 |
Related Tickers
6112.TW Metaage Corporation
49.60
-1.98%
2453.TW Syscom Computer Engineering Co.
63.30
0.00%
2468.TW Fortune Information Systems Corp
77.10
-2.16%
3147.TWO Jetwell Computer Co., Ltd.
293.50
+4.63%
6214.TW Systex Corporation
121.00
+0.83%
7714.TWO UFTC
147.00
0.00%
4953.TWO WITS Corp.
100.00
+0.50%
6221.TWO Genesis Technology, Inc.
63.40
+0.96%
6811.TWO Acer E-Enabling Service Business Inc.
245.00
+2.73%
6906.TW Groundhog Inc.
146.50
+1.38%