Taiwan - Delayed Quote TWD
Test Research, Inc. (3030.TW)
111.00
0.00
(0.00%)
At close: 1:30:07 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 20, 2025 | 112.50 | 113.00 | 110.50 | 111.00 | 111.00 | 589,000 |
| May 19, 2025 | 115.50 | 115.50 | 110.50 | 111.00 | 111.00 | 1,443,763 |
| May 16, 2025 | 117.00 | 117.50 | 115.00 | 115.50 | 115.50 | 1,286,341 |
| May 15, 2025 | 113.50 | 120.50 | 113.00 | 116.50 | 116.50 | 3,678,200 |
| May 14, 2025 | 111.50 | 113.00 | 110.50 | 112.00 | 112.00 | 1,937,350 |
| May 13, 2025 | 113.00 | 113.50 | 109.50 | 109.50 | 109.50 | 1,251,228 |
| May 12, 2025 | 105.00 | 109.50 | 105.00 | 109.00 | 109.00 | 1,559,200 |
| May 9, 2025 | 103.50 | 104.00 | 102.00 | 104.00 | 104.00 | 1,073,185 |
| May 8, 2025 | 103.00 | 105.00 | 102.50 | 104.50 | 104.50 | 969,012 |
| May 7, 2025 | 102.00 | 102.00 | 99.60 | 100.50 | 100.50 | 589,265 |
| May 6, 2025 | 99.50 | 102.50 | 99.50 | 101.00 | 101.00 | 671,150 |
| May 5, 2025 | 110.50 | 110.50 | 100.50 | 100.50 | 100.50 | 2,642,830 |
| May 2, 2025 | 108.50 | 111.50 | 108.00 | 111.50 | 111.50 | 2,330,300 |
| Apr 30, 2025 | 106.50 | 111.00 | 105.00 | 107.00 | 107.00 | 2,842,200 |
| Apr 29, 2025 | 104.00 | 107.00 | 103.00 | 106.50 | 106.50 | 1,195,607 |
| Apr 28, 2025 | 103.50 | 104.50 | 102.50 | 104.00 | 104.00 | 763,356 |
| Apr 25, 2025 | 102.00 | 103.00 | 101.00 | 102.50 | 102.50 | 849,432 |
| Apr 24, 2025 | 100.00 | 100.50 | 98.30 | 99.70 | 99.70 | 973,052 |
| Apr 23, 2025 | 97.00 | 99.50 | 97.00 | 98.90 | 98.90 | 1,071,005 |
| Apr 22, 2025 | 93.60 | 96.50 | 93.00 | 94.40 | 94.40 | 1,242,015 |
| Apr 21, 2025 | 99.30 | 99.40 | 94.10 | 94.10 | 94.10 | 1,634,096 |
| Apr 18, 2025 | 100.00 | 100.50 | 98.30 | 98.90 | 98.90 | 1,081,099 |
| Apr 17, 2025 | 99.50 | 101.50 | 97.70 | 100.00 | 100.00 | 2,542,001 |
| Apr 16, 2025 | 104.00 | 104.50 | 99.40 | 99.50 | 99.50 | 2,089,100 |
| Apr 15, 2025 | 96.50 | 104.00 | 95.80 | 104.00 | 104.00 | 2,641,510 |
| Apr 14, 2025 | 95.00 | 98.80 | 94.00 | 94.60 | 94.60 | 2,563,033 |
| Apr 11, 2025 | 88.20 | 93.50 | 86.60 | 93.50 | 93.50 | 3,033,200 |
| Apr 10, 2025 | 92.20 | 92.20 | 89.50 | 92.20 | 92.20 | 1,542,000 |
| Apr 9, 2025 | 83.90 | 85.50 | 83.90 | 83.90 | 83.90 | 5,409,580 |
| Apr 8, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 1,308,274 |
| Apr 7, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 138,099 |
| Apr 2, 2025 | 114.00 | 116.00 | 112.50 | 115.00 | 115.00 | 1,739,109 |
| Apr 1, 2025 | 110.00 | 110.50 | 108.00 | 110.00 | 110.00 | 1,746,360 |
| Mar 31, 2025 | 114.50 | 115.50 | 108.00 | 109.50 | 109.50 | 2,783,360 |
| Mar 28, 2025 | 123.50 | 123.50 | 118.50 | 118.50 | 118.50 | 1,547,291 |
| Mar 27, 2025 | 119.50 | 124.50 | 118.50 | 123.50 | 123.50 | 1,599,600 |
| Mar 26, 2025 | 118.00 | 121.00 | 117.50 | 120.50 | 120.50 | 812,423 |
| Mar 25, 2025 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 666,240 |
| Mar 24, 2025 | 120.50 | 120.50 | 117.00 | 118.00 | 118.00 | 667,458 |
| Mar 21, 2025 | 120.50 | 121.00 | 119.00 | 120.00 | 120.00 | 597,102 |
| Mar 20, 2025 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | 899,006 |
| Mar 19, 2025 | 121.00 | 121.50 | 118.50 | 119.00 | 119.00 | 692,000 |
| Mar 18, 2025 | 120.50 | 123.50 | 118.50 | 121.50 | 121.50 | 1,546,080 |
| Mar 17, 2025 | 119.50 | 120.50 | 118.00 | 119.00 | 119.00 | 761,168 |
| Mar 14, 2025 | 118.50 | 119.00 | 115.00 | 119.00 | 119.00 | 1,305,050 |
| Mar 13, 2025 | 121.00 | 122.00 | 118.00 | 118.50 | 118.50 | 866,003 |
| Mar 12, 2025 | 118.50 | 120.00 | 118.00 | 119.50 | 119.50 | 681,310 |
| Mar 11, 2025 | 118.00 | 118.00 | 114.00 | 118.00 | 118.00 | 1,602,010 |
| Mar 10, 2025 | 121.50 | 123.00 | 119.00 | 120.50 | 120.50 | 1,174,099 |
| Mar 7, 2025 | 125.50 | 127.00 | 121.00 | 121.50 | 121.50 | 2,717,300 |
| Mar 6, 2025 | 130.50 | 133.00 | 126.50 | 127.00 | 127.00 | 1,273,141 |
| Mar 5, 2025 | 128.00 | 130.50 | 127.00 | 129.00 | 129.00 | 857,130 |
| Mar 4, 2025 | 128.00 | 128.00 | 125.50 | 127.00 | 127.00 | 1,755,109 |
| Mar 3, 2025 | 128.50 | 130.00 | 127.00 | 127.00 | 127.00 | 887,050 |
| Feb 27, 2025 | 133.00 | 135.00 | 127.50 | 130.00 | 130.00 | 2,782,992 |
| Feb 26, 2025 | 133.50 | 134.50 | 130.50 | 131.00 | 131.00 | 1,489,027 |
| Feb 25, 2025 | 130.50 | 133.50 | 129.50 | 133.50 | 133.50 | 931,472 |
| Feb 24, 2025 | 131.00 | 132.50 | 130.00 | 132.00 | 132.00 | 647,758 |
| Feb 21, 2025 | 131.50 | 133.00 | 130.50 | 132.00 | 132.00 | 915,418 |
| Feb 20, 2025 | 132.00 | 133.00 | 130.50 | 131.00 | 131.00 | 1,137,100 |
| Feb 19, 2025 | 131.00 | 131.50 | 129.00 | 131.50 | 131.50 | 1,076,452 |
| Feb 18, 2025 | 129.00 | 132.00 | 127.50 | 130.50 | 130.50 | 1,333,030 |
| Feb 17, 2025 | 127.50 | 129.00 | 127.00 | 129.00 | 129.00 | 725,013 |
| Feb 14, 2025 | 130.00 | 130.00 | 126.50 | 127.50 | 127.50 | 728,794 |
| Feb 13, 2025 | 128.00 | 129.50 | 127.50 | 129.00 | 129.00 | 931,252 |
| Feb 12, 2025 | 131.50 | 132.00 | 126.50 | 127.00 | 127.00 | 1,556,010 |
| Feb 11, 2025 | 131.00 | 131.00 | 127.50 | 129.00 | 129.00 | 1,858,010 |
| Feb 10, 2025 | 132.00 | 135.50 | 128.50 | 130.00 | 130.00 | 4,279,007 |
| Feb 7, 2025 | 127.00 | 131.50 | 125.50 | 131.00 | 131.00 | 1,618,467 |
| Feb 6, 2025 | 128.00 | 128.50 | 125.50 | 126.00 | 126.00 | 760,001 |
| Feb 5, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1,150,226 |
| Feb 4, 2025 | 127.00 | 131.00 | 125.00 | 126.00 | 126.00 | 3,313,681 |
| Feb 3, 2025 | 121.00 | 122.00 | 118.00 | 119.50 | 119.50 | 1,034,201 |
| Jan 22, 2025 | 124.50 | 126.00 | 124.00 | 125.50 | 125.50 | 729,050 |
| Jan 21, 2025 | 124.00 | 126.50 | 123.00 | 124.50 | 124.50 | 907,178 |
| Jan 20, 2025 | 120.00 | 127.00 | 119.00 | 124.50 | 124.50 | 1,849,460 |
| Jan 17, 2025 | 123.50 | 123.50 | 118.50 | 119.00 | 119.00 | 1,142,346 |
| Jan 16, 2025 | 120.50 | 123.50 | 120.50 | 123.00 | 123.00 | 1,195,056 |
| Jan 15, 2025 | 122.50 | 124.00 | 118.50 | 118.50 | 118.50 | 1,322,047 |
| Jan 14, 2025 | 120.50 | 122.50 | 120.00 | 122.50 | 122.50 | 675,000 |
| Jan 13, 2025 | 121.50 | 121.50 | 117.50 | 120.50 | 120.50 | 1,636,200 |
| Jan 10, 2025 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 1,534,178 |
| Jan 9, 2025 | 122.00 | 125.00 | 118.50 | 120.50 | 120.50 | 1,733,675 |
| Jan 8, 2025 | 118.50 | 120.50 | 117.50 | 120.00 | 120.00 | 597,100 |
| Jan 7, 2025 | 117.50 | 119.50 | 117.00 | 119.00 | 119.00 | 814,250 |
| Jan 6, 2025 | 120.00 | 120.50 | 115.00 | 117.00 | 117.00 | 1,754,327 |
| Jan 3, 2025 | 121.00 | 122.50 | 118.00 | 119.00 | 119.00 | 1,094,360 |
| Jan 2, 2025 | 122.00 | 124.00 | 120.00 | 120.50 | 120.50 | 560,000 |
| Dec 31, 2024 | 122.50 | 122.50 | 119.50 | 122.00 | 122.00 | 588,490 |
| Dec 30, 2024 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 336,000 |
| Dec 27, 2024 | 124.50 | 124.50 | 122.50 | 122.50 | 122.50 | 403,526 |
| Dec 26, 2024 | 126.50 | 126.50 | 124.00 | 124.00 | 124.00 | 571,103 |
| Dec 25, 2024 | 128.50 | 129.50 | 125.50 | 125.50 | 125.50 | 1,184,046 |
| Dec 24, 2024 | 125.00 | 129.50 | 123.00 | 127.00 | 127.00 | 1,670,068 |
| Dec 23, 2024 | 122.50 | 124.00 | 122.00 | 123.50 | 123.50 | 672,599 |
| Dec 20, 2024 | 123.50 | 125.00 | 121.00 | 121.00 | 121.00 | 745,371 |
| Dec 19, 2024 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 539,101 |
| Dec 18, 2024 | 124.50 | 125.50 | 122.50 | 125.50 | 125.50 | 531,010 |
| Dec 17, 2024 | 120.00 | 125.50 | 118.50 | 124.50 | 124.50 | 1,341,402 |
| Dec 16, 2024 | 122.00 | 122.00 | 117.50 | 119.00 | 119.00 | 1,373,120 |
| Dec 13, 2024 | 124.50 | 124.50 | 120.00 | 121.00 | 121.00 | 1,017,271 |
| Dec 12, 2024 | 125.00 | 126.50 | 123.50 | 124.50 | 124.50 | 774,226 |
| Dec 11, 2024 | 122.50 | 125.00 | 121.50 | 124.50 | 124.50 | 1,171,100 |
| Dec 10, 2024 | 124.00 | 124.00 | 121.00 | 123.50 | 123.50 | 1,068,060 |
| Dec 9, 2024 | 130.00 | 130.50 | 121.00 | 123.50 | 123.50 | 2,504,203 |
| Dec 6, 2024 | 129.00 | 129.50 | 125.50 | 127.00 | 127.00 | 1,370,125 |
| Dec 5, 2024 | 128.00 | 130.00 | 126.50 | 128.50 | 128.50 | 1,003,170 |
| Dec 4, 2024 | 128.00 | 129.50 | 125.00 | 127.50 | 127.50 | 1,239,300 |
| Dec 3, 2024 | 128.00 | 129.00 | 124.00 | 125.50 | 125.50 | 1,971,105 |
| Dec 2, 2024 | 130.50 | 131.50 | 126.50 | 127.50 | 127.50 | 1,556,325 |
| Nov 29, 2024 | 129.00 | 130.50 | 127.00 | 130.00 | 130.00 | 1,673,127 |
| Nov 28, 2024 | 135.50 | 135.50 | 126.50 | 130.50 | 130.50 | 2,006,327 |
| Nov 27, 2024 | 138.50 | 139.50 | 133.50 | 133.50 | 133.50 | 1,449,015 |
| Nov 26, 2024 | 140.00 | 140.50 | 137.00 | 137.00 | 137.00 | 1,452,056 |
| Nov 25, 2024 | 146.00 | 147.50 | 139.00 | 139.00 | 139.00 | 6,233,580 |
| Nov 22, 2024 | 135.00 | 146.00 | 134.50 | 146.00 | 146.00 | 5,760,790 |
| Nov 21, 2024 | 130.00 | 133.00 | 129.00 | 133.00 | 133.00 | 654,036 |
| Nov 20, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 523,669 |
| Nov 19, 2024 | 129.00 | 131.50 | 127.00 | 131.50 | 131.50 | 992,060 |
| Nov 18, 2024 | 137.50 | 137.50 | 129.00 | 129.00 | 129.00 | 1,577,141 |
| Nov 15, 2024 | 137.50 | 139.00 | 135.00 | 137.50 | 137.50 | 757,447 |
| Nov 14, 2024 | 140.00 | 141.00 | 134.00 | 134.50 | 134.50 | 1,169,117 |
| Nov 13, 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 961,423 |
| Nov 12, 2024 | 140.50 | 141.00 | 137.00 | 139.50 | 139.50 | 1,189,300 |
| Nov 11, 2024 | 141.00 | 144.00 | 139.50 | 141.50 | 141.50 | 2,575,082 |
| Nov 8, 2024 | 132.00 | 142.50 | 132.00 | 140.50 | 140.50 | 3,764,659 |
| Nov 7, 2024 | 129.50 | 133.00 | 128.50 | 131.00 | 131.00 | 673,166 |
| Nov 6, 2024 | 132.50 | 132.50 | 128.50 | 129.50 | 129.50 | 829,300 |
| Nov 5, 2024 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 420,100 |
| Nov 4, 2024 | 134.00 | 134.00 | 127.00 | 130.50 | 130.50 | 1,745,546 |
| Nov 1, 2024 | 132.50 | 133.50 | 129.50 | 132.50 | 132.50 | 1,310,964 |
| Oct 30, 2024 | 134.50 | 135.00 | 132.00 | 134.00 | 134.00 | 622,465 |
| Oct 29, 2024 | 136.50 | 137.50 | 132.50 | 133.50 | 133.50 | 1,311,762 |
| Oct 28, 2024 | 143.50 | 144.00 | 136.50 | 136.50 | 136.50 | 1,643,557 |
| Oct 25, 2024 | 144.00 | 144.50 | 141.50 | 143.00 | 143.00 | 894,201 |
| Oct 24, 2024 | 144.00 | 145.00 | 141.00 | 142.00 | 142.00 | 1,216,066 |
| Oct 23, 2024 | 144.00 | 144.00 | 141.00 | 143.50 | 143.50 | 1,088,634 |
| Oct 22, 2024 | 141.50 | 142.00 | 139.50 | 141.50 | 141.50 | 684,341 |
| Oct 21, 2024 | 140.00 | 143.00 | 139.00 | 141.50 | 141.50 | 985,797 |
| Oct 18, 2024 | 150.00 | 151.50 | 137.00 | 139.00 | 139.00 | 4,236,386 |
| Oct 17, 2024 | 145.00 | 150.50 | 144.00 | 147.50 | 147.50 | 1,994,290 |
| Oct 16, 2024 | 144.00 | 144.00 | 141.00 | 142.50 | 142.50 | 1,675,500 |
| Oct 15, 2024 | 141.00 | 152.00 | 141.00 | 144.00 | 144.00 | 3,129,100 |
| Oct 14, 2024 | 138.00 | 140.50 | 135.50 | 140.00 | 140.00 | 990,100 |
| Oct 11, 2024 | 138.50 | 140.00 | 137.00 | 137.00 | 137.00 | 724,201 |
| Oct 9, 2024 | 142.00 | 142.50 | 137.50 | 137.50 | 137.50 | 865,100 |
| Oct 8, 2024 | 140.00 | 143.00 | 139.50 | 139.50 | 139.50 | 645,349 |
| Oct 7, 2024 | 139.50 | 142.00 | 138.50 | 142.00 | 142.00 | 1,194,800 |
| Oct 4, 2024 | 148.50 | 148.50 | 136.50 | 137.50 | 137.50 | 2,946,530 |
| Oct 1, 2024 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 834,100 |
| Sep 30, 2024 | 144.50 | 145.00 | 140.00 | 141.50 | 141.50 | 998,209 |
| Sep 27, 2024 | 150.00 | 151.00 | 144.00 | 144.50 | 144.50 | 1,477,127 |
| Sep 26, 2024 | 153.50 | 154.50 | 147.50 | 147.50 | 147.50 | 2,056,150 |
| Sep 25, 2024 | 154.00 | 155.00 | 150.00 | 153.00 | 153.00 | 2,560,301 |
| Sep 24, 2024 | 153.00 | 155.50 | 147.50 | 149.50 | 149.50 | 2,494,609 |
| Sep 23, 2024 | 147.50 | 158.00 | 147.50 | 153.50 | 153.50 | 3,750,815 |
| Sep 20, 2024 | 147.00 | 152.50 | 143.50 | 145.50 | 145.50 | 2,552,100 |
| Sep 19, 2024 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 637,739 |
| Sep 18, 2024 | 142.00 | 142.50 | 139.50 | 141.00 | 141.00 | 911,360 |
| Sep 16, 2024 | 147.50 | 147.50 | 141.00 | 141.50 | 141.50 | 1,167,203 |
| Sep 13, 2024 | 142.50 | 146.50 | 140.50 | 145.50 | 145.50 | 1,265,071 |
| Sep 12, 2024 | 141.50 | 143.00 | 140.50 | 141.50 | 141.50 | 1,054,213 |
| Sep 11, 2024 | 141.00 | 144.50 | 138.00 | 138.00 | 138.00 | 1,328,108 |
| Sep 10, 2024 | 141.00 | 147.00 | 140.00 | 141.00 | 141.00 | 2,471,540 |
| Sep 9, 2024 | 138.00 | 141.00 | 135.50 | 140.00 | 140.00 | 1,439,156 |
| Sep 6, 2024 | 136.00 | 142.50 | 134.00 | 138.00 | 138.00 | 2,357,480 |
| Sep 5, 2024 | 137.00 | 137.00 | 132.00 | 132.50 | 132.50 | 1,463,100 |
| Sep 4, 2024 | 134.50 | 136.00 | 130.00 | 132.00 | 132.00 | 4,272,000 |
| Sep 3, 2024 | 160.50 | 160.50 | 143.00 | 143.50 | 143.50 | 4,396,312 |
| Sep 2, 2024 | 160.50 | 162.00 | 157.00 | 157.50 | 157.50 | 740,282 |
| Aug 30, 2024 | 163.50 | 163.50 | 157.50 | 159.50 | 159.50 | 1,165,353 |
| Aug 29, 2024 | 157.50 | 163.50 | 157.00 | 162.50 | 162.50 | 1,505,445 |
| Aug 28, 2024 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 1,724,821 |
| Aug 27, 2024 | 155.50 | 164.50 | 153.00 | 162.50 | 162.50 | 3,192,260 |
| Aug 26, 2024 | 159.50 | 163.00 | 154.50 | 156.50 | 156.50 | 1,646,040 |
| Aug 23, 2024 | 153.50 | 159.00 | 150.50 | 159.00 | 159.00 | 1,480,520 |
| Aug 22, 2024 | 157.00 | 157.00 | 152.00 | 153.50 | 153.50 | 1,215,435 |
| Aug 21, 2024 | 160.50 | 161.00 | 154.00 | 156.50 | 156.50 | 1,992,476 |
| Aug 20, 2024 | 163.50 | 164.00 | 158.00 | 160.00 | 160.00 | 2,310,314 |
| Aug 19, 2024 | 159.00 | 164.00 | 154.50 | 162.00 | 162.00 | 4,750,133 |
| Aug 16, 2024 | 155.50 | 160.50 | 153.00 | 153.00 | 153.00 | 2,742,540 |
| Aug 15, 2024 | 153.00 | 156.00 | 150.00 | 153.50 | 153.50 | 2,531,184 |
| Aug 14, 2024 | 156.00 | 158.50 | 151.50 | 153.00 | 153.00 | 5,827,428 |
| Aug 13, 2024 | 139.00 | 151.00 | 137.00 | 150.50 | 150.50 | 5,077,242 |
| Aug 12, 2024 | 135.50 | 146.00 | 131.50 | 141.00 | 141.00 | 5,101,240 |
| Aug 9, 2024 | 132.00 | 134.00 | 128.00 | 133.00 | 133.00 | 2,800,400 |
| Aug 8, 2024 | 127.50 | 130.00 | 124.50 | 125.00 | 125.00 | 2,783,824 |
| Aug 7, 2024 | 124.50 | 133.00 | 122.50 | 132.00 | 132.00 | 3,924,748 |
| Aug 6, 2024 | 126.00 | 127.50 | 113.00 | 122.00 | 122.00 | 7,705,129 |
| Aug 5, 2024 | 133.00 | 133.00 | 125.50 | 125.50 | 125.50 | 2,961,505 |
| Aug 2, 2024 | 145.50 | 147.50 | 136.50 | 139.00 | 139.00 | 4,284,375 |
| Aug 1, 2024 | 147.50 | 150.00 | 146.50 | 148.00 | 148.00 | 1,073,400 |
| Jul 31, 2024 | 145.50 | 147.00 | 144.00 | 145.50 | 145.50 | 971,020 |
| Jul 30, 2024 | 142.00 | 146.00 | 139.00 | 145.50 | 145.50 | 1,387,409 |
| Jul 29, 2024 | 150.00 | 150.50 | 140.00 | 142.00 | 142.00 | 2,624,482 |
| Jul 26, 2024 | 144.00 | 146.50 | 138.50 | 146.50 | 146.50 | 2,328,813 |
| Jul 23, 2024 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | 1,661,206 |
| Jul 22, 2024 | 149.00 | 151.50 | 145.00 | 146.00 | 146.00 | 2,498,675 |
| Jul 19, 2024 | 153.00 | 157.50 | 149.50 | 150.00 | 150.00 | 2,271,512 |
| Jul 18, 2024 | 150.00 | 155.00 | 147.00 | 153.50 | 153.50 | 3,078,714 |
| Jul 17, 2024 | 157.00 | 157.00 | 152.00 | 153.50 | 153.50 | 2,005,132 |
| Jul 16, 2024 | 161.00 | 161.50 | 154.00 | 154.00 | 154.00 | 2,391,968 |
| Jul 15, 2024 | 159.00 | 161.00 | 156.50 | 159.50 | 159.50 | 1,476,015 |
| Jul 12, 2024 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | 1,756,018 |
| Jul 11, 2024 | 164.00 | 164.50 | 161.50 | 163.50 | 163.50 | 1,324,556 |
| Jul 10, 2024 | 164.00 | 166.00 | 162.50 | 163.50 | 163.50 | 1,351,281 |
| Jul 9, 2024 | 166.00 | 167.50 | 162.00 | 162.50 | 162.50 | 1,676,191 |
| Jul 8, 2024 | 175.50 | 176.50 | 162.50 | 164.00 | 164.00 | 4,226,581 |
| Jul 5, 2024 | 173.00 | 174.00 | 168.00 | 172.00 | 172.00 | 2,685,407 |
| Jul 4, 2024 | 176.00 | 178.50 | 169.50 | 171.50 | 171.50 | 3,391,583 |
| Jul 3, 2024 | 166.00 | 179.00 | 166.00 | 175.00 | 175.00 | 5,527,963 |
| Jul 2, 2024 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 3,377,912 |
| Jul 1, 2024 | 173.00 | 176.00 | 167.50 | 168.00 | 168.00 | 2,635,095 |
| Jun 28, 2024 | 169.00 | 175.00 | 167.00 | 171.50 | 171.50 | 2,404,538 |
| Jun 27, 2024 | 168.00 | 171.50 | 165.00 | 167.00 | 167.00 | 1,416,614 |
| Jun 26, 2024 | 171.00 | 174.00 | 166.50 | 169.50 | 169.50 | 3,073,381 |
| Jun 25, 2024 | 161.00 | 170.00 | 157.50 | 169.00 | 169.00 | 3,220,582 |
| Jun 24, 2024 | 166.00 | 167.00 | 161.50 | 161.50 | 161.50 | 2,219,413 |
| Jun 21, 2024 | 161.50 | 172.50 | 160.00 | 167.50 | 167.50 | 4,205,631 |
| Jun 20, 2024 | 164.50 | 165.50 | 159.00 | 163.50 | 163.50 | 3,620,712 |
| Jun 19, 2024 | 173.00 | 174.50 | 161.00 | 163.50 | 163.50 | 5,871,159 |
| Jun 18, 2024 | 174.00 | 177.00 | 169.50 | 172.50 | 172.50 | 2,816,671 |
| Jun 17, 2024 | 177.00 | 182.50 | 172.00 | 172.50 | 172.50 | 3,371,764 |
| Jun 14, 2024 | 3.3 Dividend | |||||
| Jun 14, 2024 | 180.00 | 183.50 | 176.00 | 177.00 | 177.00 | 4,195,887 |
| Jun 13, 2024 | 174.50 | 184.50 | 171.00 | 181.00 | 177.70 | 7,107,476 |
| Jun 12, 2024 | 176.50 | 187.00 | 173.00 | 173.00 | 169.85 | 7,272,695 |
| Jun 11, 2024 | 169.00 | 179.50 | 165.50 | 176.00 | 172.79 | 6,508,433 |
| Jun 7, 2024 | 166.50 | 172.50 | 162.50 | 168.00 | 164.94 | 6,574,979 |
| Jun 6, 2024 | 180.50 | 186.00 | 166.00 | 168.50 | 165.43 | 10,714,369 |
| Jun 5, 2024 | 166.00 | 182.50 | 156.00 | 178.50 | 175.25 | 18,783,086 |
| Jun 4, 2024 | 184.00 | 184.00 | 171.00 | 171.00 | 167.88 | 8,203,280 |
| Jun 3, 2024 | 180.00 | 189.50 | 175.00 | 189.50 | 186.05 | 8,579,050 |
| May 31, 2024 | 177.50 | 181.00 | 170.00 | 172.50 | 169.35 | 7,107,114 |
| May 30, 2024 | 177.00 | 179.00 | 166.00 | 176.50 | 173.28 | 6,727,349 |
| May 29, 2024 | 190.00 | 192.00 | 178.50 | 180.50 | 177.21 | 7,975,252 |
| May 28, 2024 | 171.50 | 185.50 | 171.00 | 185.50 | 182.12 | 7,781,963 |
| May 27, 2024 | 173.00 | 174.50 | 167.00 | 169.00 | 165.92 | 6,237,703 |
| May 24, 2024 | 163.00 | 172.50 | 160.00 | 170.50 | 167.39 | 5,656,316 |
| May 23, 2024 | 162.50 | 174.00 | 161.00 | 165.50 | 162.48 | 9,079,350 |
| May 22, 2024 | 154.00 | 164.00 | 153.50 | 161.50 | 158.56 | 8,072,277 |
| May 21, 2024 | 144.00 | 155.50 | 141.50 | 155.50 | 152.66 | 10,936,879 |
| May 20, 2024 | 134.00 | 146.50 | 134.00 | 146.50 | 143.83 | 7,196,078 |
Related Tickers
2360.TW Chroma ATE Inc.
329.00
0.00%
3587.TWO Materials Analysis Technology Inc.
146.00
-1.68%
3059.TW Altek Corporation
40.30
-0.37%
5309.TWO Sysgration Ltd.
36.30
-0.55%
4549.TWO FineTek Co., Ltd.
120.00
-1.64%
6516.TWO Kingwaytek Technology Co., Ltd.
90.30
-2.17%
2423.TW Good Will Instrument Co., Ltd.
43.05
+1.89%
3306.TWO RoyalTek Company Ltd.
42.65
-0.35%
8182.TWO Harmony Electronics Co. Ltd
30.45
0.00%
8289.TWO Taitien Electronics Co., Ltd.
21.20
0.00%