Taiwan - Delayed Quote TWD
World Fitness Services Ltd. (2762.TW)
80.30
+0.40
+(0.50%)
At close: 1:21:04 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 25, 2025 | 80.40 | 80.50 | 79.90 | 80.30 | 80.30 | 45,000 |
| Apr 24, 2025 | 79.90 | 80.60 | 79.40 | 79.90 | 79.90 | 19,000 |
| Apr 23, 2025 | 79.80 | 80.50 | 79.40 | 79.70 | 79.70 | 82,045 |
| Apr 22, 2025 | 78.50 | 80.00 | 77.90 | 79.90 | 79.90 | 48,007 |
| Apr 21, 2025 | 79.70 | 80.30 | 79.00 | 79.90 | 79.90 | 54,300 |
| Apr 18, 2025 | 79.90 | 80.10 | 79.40 | 79.90 | 79.90 | 61,001 |
| Apr 17, 2025 | 80.00 | 80.30 | 78.00 | 79.80 | 79.80 | 43,001 |
| Apr 16, 2025 | 81.70 | 83.80 | 79.60 | 79.60 | 79.60 | 93,000 |
| Apr 15, 2025 | 82.70 | 82.70 | 81.20 | 82.10 | 82.10 | 68,000 |
| Apr 14, 2025 | 85.60 | 85.60 | 79.50 | 80.00 | 80.00 | 83,012 |
| Apr 11, 2025 | 78.60 | 83.00 | 74.00 | 80.00 | 80.00 | 97,000 |
| Apr 10, 2025 | 80.40 | 80.40 | 79.00 | 80.40 | 80.40 | 335,005 |
| Apr 9, 2025 | 78.40 | 79.30 | 72.00 | 73.10 | 73.10 | 171,020 |
| Apr 8, 2025 | 79.20 | 80.30 | 76.60 | 78.50 | 78.50 | 163,010 |
| Apr 7, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 77,029 |
| Apr 2, 2025 | 88.00 | 88.50 | 87.50 | 88.00 | 88.00 | 15,000 |
| Apr 1, 2025 | 86.90 | 88.00 | 86.50 | 88.00 | 88.00 | 23,100 |
| Mar 31, 2025 | 88.30 | 88.30 | 85.80 | 86.10 | 86.10 | 139,177 |
| Mar 28, 2025 | 90.40 | 90.40 | 88.60 | 89.00 | 89.00 | 104,115 |
| Mar 27, 2025 | 90.80 | 91.40 | 90.60 | 90.70 | 90.70 | 18,068 |
| Mar 26, 2025 | 90.70 | 91.40 | 90.70 | 91.40 | 91.40 | 7,000 |
| Mar 25, 2025 | 91.90 | 91.90 | 91.00 | 91.00 | 91.00 | 15,011 |
| Mar 24, 2025 | 92.50 | 92.80 | 91.90 | 91.90 | 91.90 | 11,000 |
| Mar 21, 2025 | 91.60 | 92.70 | 91.50 | 92.50 | 92.50 | 18,076 |
| Mar 20, 2025 | 92.50 | 92.50 | 91.50 | 92.00 | 92.00 | 22,200 |
| Mar 19, 2025 | 91.70 | 92.00 | 91.10 | 91.30 | 91.30 | 33,100 |
| Mar 18, 2025 | 90.90 | 91.50 | 90.80 | 90.90 | 90.90 | 28,011 |
| Mar 17, 2025 | 91.00 | 91.40 | 90.70 | 90.70 | 90.70 | 16,006 |
| Mar 14, 2025 | 90.10 | 90.70 | 90.10 | 90.70 | 90.70 | 42,001 |
| Mar 13, 2025 | 91.50 | 91.50 | 90.40 | 90.60 | 90.60 | 36,000 |
| Mar 12, 2025 | 91.70 | 91.90 | 90.60 | 90.90 | 90.90 | 49,000 |
| Mar 11, 2025 | 91.70 | 91.70 | 90.10 | 90.70 | 90.70 | 87,001 |
| Mar 10, 2025 | 92.50 | 93.70 | 91.70 | 92.40 | 92.40 | 29,210 |
| Mar 7, 2025 | 92.40 | 92.80 | 91.90 | 92.50 | 92.50 | 35,015 |
| Mar 6, 2025 | 93.00 | 93.90 | 92.40 | 92.40 | 92.40 | 45,005 |
| Mar 5, 2025 | 93.80 | 93.80 | 92.40 | 93.00 | 93.00 | 37,140 |
| Mar 4, 2025 | 94.70 | 96.50 | 93.20 | 93.50 | 93.50 | 181,000 |
| Mar 3, 2025 | 90.50 | 93.90 | 90.50 | 93.80 | 93.80 | 217,350 |
| Feb 27, 2025 | 91.20 | 91.20 | 90.80 | 90.90 | 90.90 | 17,015 |
| Feb 26, 2025 | 90.60 | 91.50 | 90.60 | 90.80 | 90.80 | 35,002 |
| Feb 25, 2025 | 90.10 | 91.10 | 90.10 | 90.60 | 90.60 | 15,010 |
| Feb 24, 2025 | 90.20 | 91.30 | 89.90 | 90.50 | 90.50 | 49,000 |
| Feb 21, 2025 | 90.00 | 91.50 | 89.90 | 91.20 | 91.20 | 42,001 |
| Feb 20, 2025 | 90.60 | 91.00 | 90.50 | 90.50 | 90.50 | 39,120 |
| Feb 19, 2025 | 91.00 | 91.60 | 90.50 | 91.40 | 91.40 | 29,221 |
| Feb 18, 2025 | 90.60 | 90.70 | 90.50 | 90.70 | 90.70 | 14,030 |
| Feb 17, 2025 | 89.70 | 90.60 | 89.70 | 90.40 | 90.40 | 20,300 |
| Feb 14, 2025 | 90.30 | 90.70 | 89.20 | 89.70 | 89.70 | 63,000 |
| Feb 13, 2025 | 90.70 | 90.70 | 90.20 | 90.50 | 90.50 | 19,027 |
| Feb 12, 2025 | 91.20 | 91.20 | 90.50 | 90.50 | 90.50 | 30,036 |
| Feb 11, 2025 | 89.90 | 91.80 | 89.40 | 91.20 | 91.20 | 72,000 |
| Feb 10, 2025 | 89.50 | 90.20 | 89.20 | 89.80 | 89.80 | 61,004 |
| Feb 7, 2025 | 90.20 | 90.20 | 89.30 | 89.80 | 89.80 | 62,100 |
| Feb 6, 2025 | 90.20 | 90.70 | 90.10 | 90.10 | 90.10 | 37,164 |
| Feb 5, 2025 | 92.70 | 93.00 | 90.10 | 90.10 | 90.10 | 66,008 |
| Feb 4, 2025 | 91.20 | 91.20 | 90.00 | 90.30 | 90.30 | 75,025 |
| Feb 3, 2025 | 92.70 | 93.00 | 91.00 | 91.10 | 91.10 | 69,000 |
| Jan 22, 2025 | 93.70 | 93.70 | 92.60 | 92.70 | 92.70 | 40,110 |
| Jan 21, 2025 | 93.30 | 93.40 | 92.60 | 92.60 | 92.60 | 46,121 |
| Jan 20, 2025 | 94.50 | 94.50 | 93.10 | 93.10 | 93.10 | 43,364 |
| Jan 17, 2025 | 93.40 | 94.00 | 93.30 | 93.60 | 93.60 | 12,006 |
| Jan 16, 2025 | 93.80 | 93.80 | 93.10 | 93.40 | 93.40 | 31,000 |
| Jan 15, 2025 | 94.10 | 94.10 | 93.00 | 93.00 | 93.00 | 31,200 |
| Jan 14, 2025 | 93.00 | 94.20 | 93.00 | 93.50 | 93.50 | 26,150 |
| Jan 13, 2025 | 97.40 | 97.40 | 92.70 | 92.70 | 92.70 | 196,387 |
| Jan 10, 2025 | 100.50 | 101.00 | 97.30 | 97.50 | 97.50 | 175,050 |
| Jan 9, 2025 | 103.50 | 104.00 | 99.60 | 99.70 | 99.70 | 550,094 |
| Jan 8, 2025 | 97.70 | 104.00 | 97.10 | 103.50 | 103.50 | 455,254 |
| Jan 7, 2025 | 96.70 | 98.30 | 96.60 | 97.70 | 97.70 | 151,200 |
| Jan 6, 2025 | 96.60 | 96.60 | 96.00 | 96.40 | 96.40 | 52,059 |
| Jan 3, 2025 | 97.00 | 97.00 | 95.10 | 95.90 | 95.90 | 45,100 |
| Jan 2, 2025 | 95.20 | 95.70 | 94.50 | 95.60 | 95.60 | 67,029 |
| Dec 31, 2024 | 95.00 | 95.50 | 94.40 | 95.50 | 95.50 | 59,020 |
| Dec 30, 2024 | 95.00 | 95.30 | 94.30 | 95.30 | 95.30 | 44,011 |
| Dec 27, 2024 | 95.40 | 95.50 | 94.80 | 94.80 | 94.80 | 35,000 |
| Dec 26, 2024 | 95.20 | 95.30 | 95.00 | 95.10 | 95.10 | 42,004 |
| Dec 25, 2024 | 95.50 | 96.10 | 95.20 | 95.80 | 95.80 | 49,030 |
| Dec 24, 2024 | 96.30 | 96.30 | 95.40 | 96.00 | 96.00 | 41,156 |
| Dec 23, 2024 | 96.00 | 96.30 | 95.60 | 96.10 | 96.10 | 60,156 |
| Dec 20, 2024 | 96.10 | 96.60 | 94.90 | 96.00 | 96.00 | 93,000 |
| Dec 19, 2024 | 96.20 | 96.40 | 94.60 | 96.10 | 96.10 | 99,155 |
| Dec 18, 2024 | 95.00 | 96.50 | 95.00 | 96.20 | 96.20 | 83,063 |
| Dec 17, 2024 | 95.00 | 96.40 | 94.60 | 95.90 | 95.90 | 54,050 |
| Dec 16, 2024 | 96.30 | 96.30 | 94.50 | 95.80 | 95.80 | 66,000 |
| Dec 13, 2024 | 97.50 | 97.50 | 94.90 | 95.10 | 95.10 | 75,076 |
| Dec 12, 2024 | 95.40 | 99.40 | 95.40 | 97.60 | 97.60 | 111,050 |
| Dec 11, 2024 | 96.80 | 96.80 | 95.10 | 95.40 | 95.40 | 90,350 |
| Dec 10, 2024 | 98.30 | 98.30 | 95.80 | 96.90 | 96.90 | 92,021 |
| Dec 9, 2024 | 95.60 | 98.60 | 94.60 | 97.40 | 97.40 | 132,109 |
| Dec 6, 2024 | 94.70 | 95.30 | 94.20 | 95.30 | 95.30 | 52,010 |
| Dec 5, 2024 | 94.60 | 94.90 | 94.20 | 94.70 | 94.70 | 46,090 |
| Dec 4, 2024 | 94.40 | 94.50 | 93.50 | 94.20 | 94.20 | 63,082 |
| Dec 3, 2024 | 94.60 | 94.80 | 93.60 | 93.60 | 93.60 | 94,115 |
| Dec 2, 2024 | 95.40 | 95.80 | 93.60 | 95.50 | 95.50 | 124,010 |
| Nov 29, 2024 | 94.90 | 95.40 | 94.10 | 95.40 | 95.40 | 42,000 |
| Nov 28, 2024 | 95.80 | 95.80 | 94.40 | 95.20 | 95.20 | 112,031 |
| Nov 27, 2024 | 96.40 | 97.90 | 96.00 | 97.10 | 97.10 | 152,096 |
| Nov 26, 2024 | 97.90 | 97.90 | 96.80 | 97.10 | 97.10 | 74,100 |
| Nov 25, 2024 | 95.60 | 97.70 | 95.60 | 97.20 | 97.20 | 140,100 |
| Nov 22, 2024 | 94.70 | 95.70 | 94.60 | 95.50 | 95.50 | 56,028 |
| Nov 21, 2024 | 93.50 | 94.70 | 93.50 | 94.00 | 94.00 | 47,005 |
| Nov 20, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 287,735 |
| Nov 19, 2024 | 97.00 | 97.70 | 96.30 | 97.00 | 97.00 | 87,031 |
| Nov 18, 2024 | 97.60 | 97.60 | 95.60 | 97.00 | 97.00 | 142,067 |
| Nov 15, 2024 | 94.90 | 97.70 | 94.90 | 97.60 | 97.60 | 313,001 |
| Nov 14, 2024 | 96.00 | 96.20 | 93.80 | 94.90 | 94.90 | 344,050 |
| Nov 13, 2024 | 98.50 | 100.00 | 95.10 | 95.30 | 95.30 | 506,037 |
| Nov 12, 2024 | 98.40 | 98.40 | 96.20 | 96.20 | 96.20 | 182,530 |
| Nov 11, 2024 | 96.00 | 98.40 | 96.00 | 97.70 | 97.70 | 166,060 |
| Nov 8, 2024 | 100.50 | 100.50 | 96.00 | 96.00 | 96.00 | 343,172 |
| Nov 7, 2024 | 97.70 | 103.50 | 97.40 | 99.70 | 99.70 | 575,514 |
| Nov 6, 2024 | 97.80 | 98.00 | 95.00 | 96.50 | 96.50 | 445,036 |
| Nov 5, 2024 | 99.80 | 101.00 | 97.80 | 97.80 | 97.80 | 344,107 |
| Nov 4, 2024 | 104.00 | 105.00 | 99.00 | 99.00 | 99.00 | 738,514 |
| Nov 1, 2024 | 108.00 | 114.00 | 103.00 | 103.00 | 103.00 | 1,678,855 |
| Oct 30, 2024 | 114.00 | 119.00 | 109.00 | 110.00 | 110.00 | 5,564,374 |
| Oct 29, 2024 | 104.00 | 108.50 | 100.50 | 108.50 | 108.50 | 2,629,000 |
| Oct 28, 2024 | 96.70 | 99.30 | 95.50 | 98.90 | 98.90 | 569,084 |
| Oct 25, 2024 | 95.00 | 97.00 | 94.90 | 96.70 | 96.70 | 353,122 |
| Oct 24, 2024 | 94.20 | 94.90 | 93.70 | 94.80 | 94.80 | 326,181 |
| Oct 23, 2024 | 93.60 | 94.40 | 93.60 | 94.00 | 94.00 | 241,091 |
| Oct 22, 2024 | 93.80 | 94.20 | 93.50 | 93.80 | 93.80 | 174,000 |
| Oct 21, 2024 | 93.50 | 94.40 | 93.00 | 93.90 | 93.90 | 156,020 |
| Oct 18, 2024 | 94.30 | 94.50 | 93.20 | 93.40 | 93.40 | 113,112 |
| Oct 17, 2024 | 93.50 | 94.90 | 92.90 | 93.80 | 93.80 | 165,398 |
| Oct 16, 2024 | 92.70 | 93.50 | 92.00 | 93.20 | 93.20 | 86,238 |
| Oct 15, 2024 | 92.00 | 93.00 | 91.30 | 92.70 | 92.70 | 137,000 |
| Oct 14, 2024 | 92.70 | 92.90 | 91.30 | 92.00 | 92.00 | 88,117 |
| Oct 11, 2024 | 91.80 | 92.50 | 91.00 | 92.40 | 92.40 | 198,000 |
| Oct 9, 2024 | 92.00 | 92.10 | 91.50 | 91.90 | 91.90 | 157,166 |
| Oct 8, 2024 | 90.90 | 92.30 | 90.70 | 92.00 | 92.00 | 147,122 |
| Oct 7, 2024 | 91.50 | 92.20 | 90.80 | 91.80 | 91.80 | 125,000 |
| Oct 4, 2024 | 91.30 | 91.70 | 90.20 | 90.70 | 90.70 | 93,029 |
| Oct 1, 2024 | 91.70 | 92.50 | 90.50 | 90.50 | 90.50 | 125,050 |
| Sep 30, 2024 | 92.50 | 92.50 | 91.50 | 91.80 | 91.80 | 73,014 |
| Sep 27, 2024 | 93.10 | 93.10 | 91.60 | 91.60 | 91.60 | 79,023 |
| Sep 26, 2024 | 92.60 | 93.90 | 92.40 | 92.40 | 92.40 | 184,100 |
| Sep 25, 2024 | 92.10 | 94.00 | 92.00 | 93.40 | 93.40 | 335,150 |
| Sep 24, 2024 | 91.80 | 92.50 | 91.20 | 92.10 | 92.10 | 112,000 |
| Sep 23, 2024 | 93.00 | 93.20 | 92.30 | 92.50 | 92.50 | 129,072 |
| Sep 20, 2024 | 92.70 | 93.10 | 92.20 | 92.60 | 92.60 | 329,012 |
| Sep 19, 2024 | 91.30 | 92.90 | 89.50 | 92.70 | 92.70 | 516,352 |
| Sep 18, 2024 | 92.00 | 92.30 | 91.00 | 91.90 | 91.90 | 144,100 |
| Sep 16, 2024 | 92.00 | 92.10 | 91.30 | 92.00 | 92.00 | 75,000 |
| Sep 13, 2024 | 92.70 | 92.70 | 91.40 | 92.20 | 92.20 | 141,100 |
| Sep 12, 2024 | 92.40 | 92.80 | 91.20 | 92.20 | 92.20 | 125,000 |
| Sep 11, 2024 | 91.00 | 92.60 | 90.30 | 91.90 | 91.90 | 236,018 |
| Sep 10, 2024 | 92.00 | 93.40 | 90.00 | 90.70 | 90.70 | 391,070 |
| Sep 9, 2024 | 91.00 | 92.00 | 90.10 | 92.00 | 92.00 | 230,600 |
| Sep 6, 2024 | 91.30 | 93.60 | 89.40 | 92.00 | 92.00 | 621,200 |
| Sep 5, 2024 | 91.90 | 92.20 | 90.60 | 91.90 | 91.90 | 284,200 |
| Sep 4, 2024 | 88.00 | 93.00 | 87.00 | 91.20 | 91.20 | 599,080 |
| Sep 3, 2024 | 88.00 | 91.60 | 88.00 | 91.30 | 91.30 | 595,079 |
| Sep 2, 2024 | 88.80 | 88.80 | 87.00 | 88.20 | 88.20 | 221,165 |
| Aug 30, 2024 | 88.10 | 88.40 | 86.30 | 88.20 | 88.20 | 377,178 |
| Aug 29, 2024 | 86.10 | 89.50 | 86.10 | 87.70 | 87.70 | 430,005 |
| Aug 28, 2024 | 85.00 | 88.90 | 84.60 | 86.10 | 86.10 | 1,155,054 |
| Aug 27, 2024 | 77.30 | 81.80 | 77.30 | 80.90 | 80.90 | 237,100 |
| Aug 26, 2024 | 76.60 | 78.30 | 76.60 | 78.00 | 78.00 | 63,000 |
| Aug 23, 2024 | 77.30 | 77.30 | 76.40 | 77.00 | 77.00 | 41,000 |
| Aug 22, 2024 | 78.30 | 78.40 | 76.80 | 77.30 | 77.30 | 73,000 |
| Aug 21, 2024 | 77.30 | 77.90 | 76.50 | 77.80 | 77.80 | 132,100 |
| Aug 20, 2024 | 77.90 | 78.60 | 77.30 | 77.30 | 77.30 | 77,000 |
| Aug 19, 2024 | 79.60 | 79.60 | 77.70 | 77.70 | 77.70 | 111,129 |
| Aug 16, 2024 | 80.20 | 80.40 | 78.90 | 79.40 | 79.40 | 82,221 |
| Aug 15, 2024 | 81.00 | 81.00 | 79.50 | 79.60 | 79.60 | 100,020 |
| Aug 14, 2024 | 78.90 | 81.00 | 78.50 | 80.70 | 80.70 | 209,197 |
| Aug 13, 2024 | 80.20 | 80.20 | 78.30 | 78.40 | 78.40 | 69,005 |
| Aug 12, 2024 | 77.30 | 80.70 | 77.30 | 80.50 | 80.50 | 88,011 |
| Aug 9, 2024 | 75.20 | 77.30 | 75.20 | 77.30 | 77.30 | 108,062 |
| Aug 8, 2024 | 76.00 | 76.00 | 74.70 | 75.30 | 75.30 | 63,000 |
| Aug 7, 2024 | 75.00 | 77.30 | 75.00 | 76.30 | 76.30 | 117,200 |
| Aug 6, 2024 | 75.70 | 76.00 | 72.50 | 75.00 | 75.00 | 148,019 |
| Aug 5, 2024 | 78.00 | 78.00 | 73.10 | 73.50 | 73.50 | 206,000 |
| Aug 2, 2024 | 81.30 | 82.30 | 80.00 | 80.30 | 80.30 | 104,000 |
| Aug 1, 2024 | 80.40 | 83.30 | 80.00 | 82.80 | 82.80 | 113,666 |
| Jul 31, 2024 | 79.60 | 80.70 | 79.00 | 80.60 | 80.60 | 79,001 |
| Jul 30, 2024 | 78.60 | 79.60 | 77.40 | 79.40 | 79.40 | 150,100 |
| Jul 29, 2024 | 79.40 | 79.70 | 78.60 | 78.60 | 78.60 | 147,562 |
| Jul 26, 2024 | 80.10 | 80.50 | 79.10 | 79.20 | 79.20 | 276,000 |
| Jul 23, 2024 | 82.50 | 82.60 | 81.40 | 81.70 | 81.70 | 199,567 |
| Jul 22, 2024 | 85.10 | 85.10 | 82.60 | 82.60 | 82.60 | 177,300 |
| Jul 19, 2024 | 85.30 | 85.30 | 84.20 | 84.30 | 84.30 | 189,450 |
| Jul 18, 2024 | 86.10 | 86.10 | 85.20 | 85.90 | 85.90 | 171,000 |
| Jul 17, 2024 | 87.00 | 87.00 | 86.00 | 86.20 | 86.20 | 119,100 |
| Jul 16, 2024 | 85.90 | 87.80 | 85.80 | 87.00 | 87.00 | 138,000 |
| Jul 15, 2024 | 86.20 | 86.50 | 85.80 | 85.90 | 85.90 | 106,000 |
| Jul 12, 2024 | 86.40 | 86.50 | 86.00 | 86.20 | 86.20 | 137,000 |
| Jul 11, 2024 | 86.00 | 86.70 | 85.80 | 86.20 | 86.20 | 147,261 |
| Jul 10, 2024 | 86.80 | 87.30 | 85.90 | 86.10 | 86.10 | 405,072 |
| Jul 9, 2024 | 89.00 | 89.00 | 85.40 | 86.80 | 86.80 | 455,012 |
| Jul 8, 2024 | 89.90 | 90.00 | 89.10 | 89.10 | 89.10 | 198,100 |
| Jul 5, 2024 | 90.00 | 90.10 | 89.70 | 90.00 | 90.00 | 93,100 |
| Jul 4, 2024 | 90.10 | 90.60 | 89.90 | 90.40 | 90.40 | 157,070 |
| Jul 3, 2024 | 90.10 | 90.90 | 90.00 | 90.10 | 90.10 | 87,002 |
| Jul 2, 2024 | 90.40 | 90.40 | 90.00 | 90.00 | 90.00 | 113,026 |
| Jul 1, 2024 | 91.00 | 91.20 | 90.40 | 90.40 | 90.40 | 66,012 |
| Jun 28, 2024 | 90.20 | 90.90 | 90.20 | 90.70 | 90.70 | 75,000 |
| Jun 27, 2024 | 90.60 | 90.60 | 90.10 | 90.20 | 90.20 | 81,000 |
| Jun 26, 2024 | 91.50 | 91.50 | 90.70 | 90.70 | 90.70 | 66,077 |
| Jun 25, 2024 | 91.30 | 91.30 | 90.40 | 91.10 | 91.10 | 105,065 |
| Jun 24, 2024 | 91.40 | 91.40 | 90.00 | 90.60 | 90.60 | 159,000 |
| Jun 21, 2024 | 92.50 | 92.50 | 91.30 | 91.40 | 91.40 | 155,030 |
| Jun 20, 2024 | 93.00 | 93.00 | 91.80 | 92.50 | 92.50 | 165,000 |
| Jun 19, 2024 | 92.00 | 93.40 | 92.00 | 93.30 | 93.30 | 104,230 |
| Jun 18, 2024 | 91.40 | 92.20 | 91.40 | 92.00 | 92.00 | 101,210 |
| Jun 17, 2024 | 91.90 | 91.90 | 91.20 | 91.50 | 91.50 | 92,289 |
| Jun 14, 2024 | 92.00 | 92.30 | 91.80 | 91.90 | 91.90 | 125,150 |
| Jun 13, 2024 | 93.20 | 93.20 | 91.80 | 91.90 | 91.90 | 220,550 |
| Jun 12, 2024 | 93.80 | 93.80 | 92.80 | 92.80 | 92.80 | 189,020 |
| Jun 11, 2024 | 5.855856 Dividend | |||||
| Jun 11, 2024 | 94.70 | 94.80 | 93.40 | 93.60 | 93.60 | 360,062 |
| Jun 7, 2024 | 98.90 | 100.50 | 98.00 | 100.00 | 94.14 | 715,438 |
| Jun 6, 2024 | 99.60 | 100.50 | 98.70 | 98.80 | 93.01 | 413,350 |
| Jun 5, 2024 | 99.80 | 102.50 | 99.10 | 99.30 | 93.49 | 297,355 |
| Jun 4, 2024 | 98.50 | 100.00 | 98.40 | 99.00 | 93.20 | 381,116 |
| Jun 3, 2024 | 99.80 | 99.80 | 98.40 | 98.50 | 92.73 | 253,036 |
| May 31, 2024 | 99.30 | 100.50 | 98.80 | 99.30 | 93.49 | 266,020 |
| May 30, 2024 | 99.10 | 100.50 | 98.50 | 98.50 | 92.73 | 294,032 |
| May 29, 2024 | 99.40 | 100.50 | 99.00 | 99.30 | 93.49 | 202,000 |
| May 28, 2024 | 98.70 | 99.50 | 98.40 | 99.40 | 93.58 | 189,046 |
| May 27, 2024 | 95.90 | 99.50 | 95.90 | 98.50 | 92.73 | 364,734 |
| May 24, 2024 | 94.60 | 95.10 | 94.40 | 95.10 | 89.53 | 76,500 |
| May 23, 2024 | 94.70 | 94.90 | 94.40 | 94.60 | 89.06 | 88,100 |
| May 22, 2024 | 95.50 | 95.90 | 94.90 | 95.00 | 89.44 | 350,400 |
| May 21, 2024 | 96.90 | 96.90 | 95.40 | 95.50 | 89.91 | 243,042 |
| May 20, 2024 | 98.80 | 98.80 | 96.40 | 96.40 | 90.75 | 214,032 |
| May 17, 2024 | 98.50 | 98.50 | 97.00 | 97.40 | 91.70 | 67,000 |
| May 16, 2024 | 98.40 | 99.30 | 97.80 | 98.50 | 92.73 | 146,021 |
| May 15, 2024 | 98.00 | 98.00 | 96.90 | 97.50 | 91.79 | 100,000 |
| May 14, 2024 | 95.80 | 97.40 | 95.80 | 97.40 | 91.70 | 129,274 |
| May 13, 2024 | 96.50 | 96.60 | 94.90 | 95.20 | 89.63 | 257,104 |
| May 10, 2024 | 96.80 | 97.50 | 95.70 | 96.40 | 90.75 | 293,000 |
| May 9, 2024 | 99.50 | 99.50 | 97.20 | 97.40 | 91.70 | 152,083 |
| May 8, 2024 | 102.50 | 102.50 | 97.80 | 98.00 | 92.26 | 346,040 |
| May 7, 2024 | 98.00 | 98.80 | 97.50 | 97.90 | 92.17 | 110,208 |
| May 6, 2024 | 97.00 | 98.30 | 97.00 | 97.50 | 91.79 | 76,100 |
| May 3, 2024 | 97.70 | 97.80 | 96.90 | 97.00 | 91.32 | 137,329 |
| May 2, 2024 | 96.50 | 98.90 | 96.20 | 97.70 | 91.98 | 125,074 |
| Apr 30, 2024 | 97.00 | 97.20 | 95.90 | 95.90 | 90.28 | 154,410 |
| Apr 29, 2024 | 97.90 | 98.20 | 96.50 | 96.60 | 90.94 | 230,007 |
| Apr 26, 2024 | 97.20 | 97.70 | 97.20 | 97.60 | 91.88 | 55,000 |
| Apr 25, 2024 | 97.00 | 97.50 | 97.00 | 97.10 | 91.41 | 36,170 |
Related Tickers
8462.TW Power Wind Health Industry Incorporated
133.00
+1.92%
4536.TW Topkey Corporation
177.00
+1.14%
1736.TW Johnson Health Tech .Co., Ltd.
176.00
+3.83%
1598.TW Dyaco International Inc.
23.90
+0.63%
6768.TW Sports Gear Co., Ltd.
112.00
+4.67%
6670.TW FuSheng Precision Co., Ltd.
325.00
+2.69%
8467.TW Bonny Worldwide Limited
165.00
+4.76%
9943.TW Holiday Entertainment Co.,Ltd
75.50
+0.27%
9921.TW Giant Manufacturing Co., Ltd.
129.00
+0.78%
1432.TW TRK Corporation
16.15
+0.94%