Taiwan - Delayed Quote TWD
Spirox Corporation (3055.TW)
48.00
+1.50
+(3.23%)
As of 10:20:05 AM GMT+8. Market Open.
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 23, 2025 | 47.80 | 48.00 | 47.10 | 48.00 | 48.00 | 80,068 |
| Apr 22, 2025 | 47.75 | 47.75 | 46.50 | 46.50 | 46.50 | 138,039 |
| Apr 21, 2025 | 49.40 | 49.40 | 45.85 | 47.65 | 47.65 | 195,010 |
| Apr 18, 2025 | 49.05 | 50.70 | 49.05 | 50.10 | 50.10 | 292,080 |
| Apr 17, 2025 | 46.05 | 48.05 | 46.05 | 48.05 | 48.05 | 334,020 |
| Apr 16, 2025 | 49.00 | 49.20 | 48.25 | 48.40 | 48.40 | 385,146 |
| Apr 15, 2025 | 46.50 | 48.90 | 45.25 | 48.90 | 48.90 | 582,433 |
| Apr 14, 2025 | 42.00 | 44.90 | 41.50 | 44.50 | 44.50 | 2,229,250 |
| Apr 11, 2025 | 39.85 | 41.60 | 39.45 | 41.00 | 41.00 | 3,207,310 |
| Apr 10, 2025 | 52.90 | 52.90 | 43.80 | 43.80 | 43.80 | 4,155,169 |
| Apr 9, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 153,094 |
| Apr 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 88,082 |
| Apr 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 36,132 |
| Apr 2, 2025 | 67.50 | 67.60 | 66.50 | 66.60 | 66.60 | 102,021 |
| Apr 1, 2025 | 64.40 | 67.80 | 64.00 | 67.30 | 67.30 | 156,011 |
| Mar 31, 2025 | 67.00 | 67.30 | 64.00 | 64.00 | 64.00 | 235,261 |
| Mar 28, 2025 | 69.70 | 69.70 | 67.50 | 68.10 | 68.10 | 178,155 |
| Mar 27, 2025 | 70.00 | 70.30 | 69.40 | 70.00 | 70.00 | 67,353 |
| Mar 26, 2025 | 69.90 | 70.70 | 69.90 | 70.70 | 70.70 | 58,001 |
| Mar 25, 2025 | 71.00 | 71.20 | 69.90 | 69.90 | 69.90 | 118,000 |
| Mar 24, 2025 | 71.70 | 71.90 | 70.50 | 70.50 | 70.50 | 158,000 |
| Mar 21, 2025 | 72.50 | 72.70 | 71.70 | 71.70 | 71.70 | 86,050 |
| Mar 20, 2025 | 72.20 | 72.80 | 71.80 | 72.50 | 72.50 | 110,012 |
| Mar 19, 2025 | 74.00 | 74.00 | 71.60 | 72.00 | 72.00 | 195,120 |
| Mar 18, 2025 | 73.80 | 75.90 | 73.50 | 73.80 | 73.80 | 500,088 |
| Mar 17, 2025 | 72.70 | 73.40 | 72.30 | 72.40 | 72.40 | 149,000 |
| Mar 14, 2025 | 73.20 | 73.80 | 72.20 | 72.50 | 72.50 | 127,000 |
| Mar 13, 2025 | 74.70 | 75.80 | 73.10 | 73.20 | 73.20 | 261,001 |
| Mar 12, 2025 | 73.00 | 74.00 | 72.80 | 73.30 | 73.30 | 153,004 |
| Mar 11, 2025 | 71.90 | 73.20 | 70.50 | 72.90 | 72.90 | 299,006 |
| Mar 10, 2025 | 74.80 | 75.10 | 74.10 | 74.40 | 74.40 | 150,061 |
| Mar 7, 2025 | 76.50 | 77.20 | 75.10 | 75.10 | 75.10 | 140,601 |
| Mar 6, 2025 | 78.60 | 78.60 | 76.20 | 76.50 | 76.50 | 225,080 |
| Mar 5, 2025 | 76.10 | 77.00 | 75.20 | 76.70 | 76.70 | 359,000 |
| Mar 4, 2025 | 73.00 | 78.40 | 71.60 | 75.00 | 75.00 | 807,390 |
| Mar 3, 2025 | 78.50 | 78.90 | 74.50 | 74.60 | 74.60 | 642,771 |
| Feb 27, 2025 | 80.30 | 81.60 | 78.40 | 78.90 | 78.90 | 376,235 |
| Feb 26, 2025 | 79.90 | 80.30 | 79.30 | 80.10 | 80.10 | 321,000 |
| Feb 25, 2025 | 80.70 | 82.00 | 79.20 | 79.30 | 79.30 | 644,125 |
| Feb 24, 2025 | 80.30 | 82.50 | 80.30 | 80.50 | 80.50 | 591,697 |
| Feb 21, 2025 | 81.20 | 81.20 | 80.20 | 80.50 | 80.50 | 382,064 |
| Feb 20, 2025 | 80.10 | 80.60 | 79.40 | 80.10 | 80.10 | 309,013 |
| Feb 19, 2025 | 80.30 | 81.20 | 79.50 | 80.10 | 80.10 | 412,560 |
| Feb 18, 2025 | 80.40 | 81.50 | 79.00 | 80.20 | 80.20 | 848,382 |
| Feb 17, 2025 | 82.60 | 82.70 | 80.00 | 80.90 | 80.90 | 845,852 |
| Feb 14, 2025 | 81.50 | 82.60 | 80.30 | 81.30 | 81.30 | 1,172,609 |
| Feb 13, 2025 | 79.50 | 80.80 | 78.80 | 80.20 | 80.20 | 1,124,602 |
| Feb 12, 2025 | 77.20 | 79.90 | 77.10 | 79.40 | 79.40 | 1,399,033 |
| Feb 11, 2025 | 75.50 | 79.40 | 75.50 | 77.00 | 77.00 | 1,337,185 |
| Feb 10, 2025 | 75.70 | 77.20 | 74.30 | 76.30 | 76.30 | 935,101 |
| Feb 7, 2025 | 74.60 | 75.60 | 74.60 | 75.10 | 75.10 | 969,050 |
| Feb 6, 2025 | 76.10 | 76.80 | 74.50 | 74.70 | 74.70 | 1,260,027 |
| Feb 5, 2025 | 70.20 | 75.70 | 69.80 | 75.00 | 75.00 | 1,137,176 |
| Feb 4, 2025 | 70.90 | 71.10 | 69.30 | 69.70 | 69.70 | 250,023 |
| Feb 3, 2025 | 68.90 | 71.80 | 65.80 | 71.00 | 71.00 | 458,001 |
| Jan 22, 2025 | 68.50 | 70.50 | 67.20 | 69.00 | 69.00 | 520,333 |
| Jan 21, 2025 | 67.70 | 69.00 | 67.50 | 67.50 | 67.50 | 130,000 |
| Jan 20, 2025 | 69.00 | 69.00 | 67.50 | 67.80 | 67.80 | 113,024 |
| Jan 17, 2025 | 67.80 | 68.30 | 66.90 | 67.90 | 67.90 | 259,002 |
| Jan 16, 2025 | 69.40 | 69.60 | 67.10 | 67.20 | 67.20 | 314,017 |
| Jan 15, 2025 | 69.50 | 70.70 | 67.30 | 67.50 | 67.50 | 290,010 |
| Jan 14, 2025 | 67.50 | 69.90 | 67.50 | 69.60 | 69.60 | 365,056 |
| Jan 13, 2025 | 70.10 | 70.10 | 67.10 | 67.20 | 67.20 | 531,033 |
| Jan 10, 2025 | 69.90 | 70.90 | 69.80 | 70.50 | 70.50 | 431,203 |
| Jan 9, 2025 | 72.20 | 73.10 | 70.00 | 70.00 | 70.00 | 706,411 |
| Jan 8, 2025 | 70.20 | 72.80 | 70.20 | 72.50 | 72.50 | 605,307 |
| Jan 7, 2025 | 70.70 | 72.40 | 70.60 | 71.40 | 71.40 | 954,965 |
| Jan 6, 2025 | 68.30 | 72.00 | 67.30 | 71.40 | 71.40 | 1,777,607 |
| Jan 3, 2025 | 63.80 | 68.90 | 62.60 | 68.90 | 68.90 | 1,529,382 |
| Jan 2, 2025 | 63.30 | 63.30 | 62.30 | 62.70 | 62.70 | 192,910 |
| Dec 31, 2024 | 61.30 | 62.80 | 61.30 | 62.20 | 62.20 | 172,100 |
| Dec 30, 2024 | 62.80 | 62.80 | 61.20 | 61.30 | 61.30 | 244,012 |
| Dec 27, 2024 | 63.60 | 63.90 | 61.90 | 62.00 | 62.00 | 231,164 |
| Dec 26, 2024 | 63.70 | 63.80 | 62.50 | 63.00 | 63.00 | 217,128 |
| Dec 25, 2024 | 63.20 | 63.30 | 62.60 | 63.00 | 63.00 | 207,654 |
| Dec 24, 2024 | 62.00 | 62.90 | 61.90 | 62.40 | 62.40 | 228,021 |
| Dec 23, 2024 | 62.90 | 63.20 | 61.00 | 61.60 | 61.60 | 439,050 |
| Dec 20, 2024 | 61.80 | 63.10 | 60.90 | 61.50 | 61.50 | 308,075 |
| Dec 19, 2024 | 61.00 | 62.20 | 60.70 | 61.80 | 61.80 | 187,180 |
| Dec 18, 2024 | 62.00 | 62.60 | 60.70 | 62.10 | 62.10 | 233,034 |
| Dec 17, 2024 | 61.00 | 62.40 | 61.00 | 62.00 | 62.00 | 172,050 |
| Dec 16, 2024 | 64.30 | 64.70 | 61.00 | 61.00 | 61.00 | 603,031 |
| Dec 13, 2024 | 65.80 | 65.80 | 64.10 | 64.10 | 64.10 | 428,204 |
| Dec 12, 2024 | 66.50 | 68.00 | 65.10 | 65.40 | 65.40 | 370,027 |
| Dec 11, 2024 | 64.70 | 66.00 | 64.10 | 66.00 | 66.00 | 307,008 |
| Dec 10, 2024 | 66.20 | 66.90 | 64.80 | 65.10 | 65.10 | 475,494 |
| Dec 9, 2024 | 66.10 | 67.40 | 66.10 | 66.90 | 66.90 | 266,201 |
| Dec 6, 2024 | 67.80 | 67.90 | 66.10 | 66.10 | 66.10 | 279,200 |
| Dec 5, 2024 | 69.20 | 69.20 | 67.00 | 67.00 | 67.00 | 351,030 |
| Dec 4, 2024 | 67.30 | 68.40 | 67.30 | 67.80 | 67.80 | 361,052 |
| Dec 3, 2024 | 65.90 | 67.80 | 65.90 | 66.90 | 66.90 | 419,002 |
| Dec 2, 2024 | 67.50 | 68.10 | 65.50 | 65.50 | 65.50 | 288,049 |
| Nov 29, 2024 | 67.90 | 68.00 | 65.40 | 67.00 | 67.00 | 633,801 |
| Nov 28, 2024 | 65.00 | 68.00 | 64.60 | 67.60 | 67.60 | 1,752,277 |
| Nov 27, 2024 | 65.30 | 67.30 | 64.20 | 64.40 | 64.40 | 754,101 |
| Nov 26, 2024 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | 1,051,281 |
| Nov 25, 2024 | 68.70 | 69.40 | 68.10 | 68.60 | 68.60 | 384,802 |
| Nov 22, 2024 | 67.70 | 69.00 | 67.70 | 68.00 | 68.00 | 388,005 |
| Nov 21, 2024 | 68.50 | 68.60 | 67.40 | 67.40 | 67.40 | 227,102 |
| Nov 20, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 309,827 |
| Nov 19, 2024 | 66.80 | 69.70 | 66.80 | 68.70 | 68.70 | 388,011 |
| Nov 18, 2024 | 68.50 | 68.60 | 66.80 | 66.80 | 66.80 | 374,189 |
| Nov 15, 2024 | 68.90 | 69.90 | 68.50 | 68.90 | 68.90 | 296,010 |
| Nov 14, 2024 | 68.80 | 69.50 | 67.70 | 67.90 | 67.90 | 428,030 |
| Nov 13, 2024 | 70.10 | 71.50 | 68.70 | 68.70 | 68.70 | 715,200 |
| Nov 12, 2024 | 69.10 | 71.70 | 67.60 | 70.80 | 70.80 | 811,200 |
| Nov 11, 2024 | 70.60 | 70.60 | 68.50 | 69.00 | 69.00 | 838,361 |
| Nov 8, 2024 | 74.10 | 74.30 | 71.10 | 71.10 | 71.10 | 943,100 |
| Nov 7, 2024 | 74.00 | 75.40 | 73.40 | 73.60 | 73.60 | 858,100 |
| Nov 6, 2024 | 73.10 | 76.50 | 73.10 | 73.70 | 73.70 | 2,072,621 |
| Nov 5, 2024 | 71.00 | 74.30 | 71.00 | 73.10 | 73.10 | 1,293,501 |
| Nov 4, 2024 | 74.60 | 76.60 | 71.30 | 71.30 | 71.30 | 2,140,400 |
| Nov 1, 2024 | 75.50 | 76.60 | 74.00 | 74.70 | 74.70 | 2,038,728 |
| Oct 30, 2024 | 78.60 | 83.60 | 77.60 | 77.70 | 77.70 | 7,326,449 |
| Oct 29, 2024 | 84.00 | 85.00 | 77.80 | 78.60 | 78.60 | 7,301,608 |
| Oct 28, 2024 | 78.30 | 85.80 | 77.40 | 83.70 | 83.70 | 18,017,584 |
| Oct 25, 2024 | 79.90 | 81.00 | 78.00 | 78.00 | 78.00 | 1,605,660 |
| Oct 24, 2024 | 82.00 | 82.90 | 78.60 | 79.90 | 79.90 | 2,893,741 |
| Oct 23, 2024 | 79.30 | 85.90 | 79.20 | 82.80 | 82.80 | 19,461,000 |
| Oct 22, 2024 | 75.00 | 78.90 | 74.90 | 78.90 | 78.90 | 4,011,138 |
| Oct 21, 2024 | 65.60 | 71.80 | 65.30 | 71.80 | 71.80 | 1,298,631 |
| Oct 18, 2024 | 66.50 | 66.80 | 65.10 | 65.30 | 65.30 | 293,165 |
| Oct 17, 2024 | 65.10 | 66.60 | 65.10 | 66.00 | 66.00 | 266,000 |
| Oct 16, 2024 | 65.60 | 65.80 | 64.40 | 65.00 | 65.00 | 315,100 |
| Oct 15, 2024 | 66.50 | 67.20 | 65.20 | 65.30 | 65.30 | 393,015 |
| Oct 14, 2024 | 66.10 | 66.10 | 64.20 | 65.80 | 65.80 | 233,358 |
| Oct 11, 2024 | 64.00 | 68.50 | 64.00 | 65.40 | 65.40 | 690,154 |
| Oct 9, 2024 | 66.20 | 67.10 | 63.40 | 63.60 | 63.60 | 318,078 |
| Oct 8, 2024 | 67.30 | 67.30 | 65.00 | 65.70 | 65.70 | 231,100 |
| Oct 7, 2024 | 65.80 | 66.70 | 65.60 | 66.40 | 66.40 | 239,046 |
| Oct 4, 2024 | 66.80 | 66.90 | 64.90 | 65.60 | 65.60 | 421,355 |
| Oct 1, 2024 | 66.60 | 69.00 | 65.50 | 67.20 | 67.20 | 408,379 |
| Sep 30, 2024 | 67.40 | 67.40 | 65.30 | 65.60 | 65.60 | 333,506 |
| Sep 27, 2024 | 68.50 | 68.50 | 66.50 | 66.60 | 66.60 | 301,397 |
| Sep 26, 2024 | 67.40 | 68.50 | 66.80 | 66.90 | 66.90 | 193,005 |
| Sep 25, 2024 | 67.00 | 69.50 | 67.00 | 67.40 | 67.40 | 405,100 |
| Sep 24, 2024 | 67.70 | 67.70 | 65.70 | 66.60 | 66.60 | 234,001 |
| Sep 23, 2024 | 68.90 | 69.30 | 67.70 | 67.70 | 67.70 | 208,118 |
| Sep 20, 2024 | 69.00 | 69.50 | 68.10 | 68.50 | 68.50 | 315,801 |
| Sep 19, 2024 | 67.00 | 68.00 | 66.70 | 67.90 | 67.90 | 167,605 |
| Sep 18, 2024 | 67.90 | 67.90 | 66.40 | 66.40 | 66.40 | 290,006 |
| Sep 16, 2024 | 68.50 | 68.50 | 67.20 | 67.50 | 67.50 | 255,002 |
| Sep 13, 2024 | 68.00 | 68.80 | 66.50 | 67.40 | 67.40 | 333,056 |
| Sep 12, 2024 | 69.00 | 69.00 | 67.60 | 67.60 | 67.60 | 265,466 |
| Sep 11, 2024 | 67.00 | 68.70 | 66.60 | 67.00 | 67.00 | 460,000 |
| Sep 10, 2024 | 70.50 | 71.90 | 66.20 | 66.80 | 66.80 | 963,080 |
| Sep 9, 2024 | 68.00 | 71.30 | 68.00 | 71.00 | 71.00 | 704,802 |
| Sep 6, 2024 | 73.50 | 73.50 | 70.30 | 70.70 | 70.70 | 621,005 |
| Sep 5, 2024 | 72.00 | 75.50 | 72.00 | 72.90 | 72.90 | 1,175,009 |
| Sep 4, 2024 | 72.80 | 74.80 | 70.80 | 71.30 | 71.30 | 1,656,170 |
| Sep 3, 2024 | 73.70 | 75.90 | 73.30 | 75.40 | 75.40 | 924,447 |
| Sep 2, 2024 | 73.50 | 74.30 | 72.80 | 73.30 | 73.30 | 749,228 |
| Aug 30, 2024 | 75.70 | 76.50 | 73.00 | 73.20 | 73.20 | 1,437,099 |
| Aug 29, 2024 | 70.90 | 77.50 | 70.30 | 74.70 | 74.70 | 1,754,130 |
| Aug 28, 2024 | 72.20 | 72.50 | 70.60 | 71.20 | 71.20 | 401,900 |
| Aug 27, 2024 | 72.20 | 72.90 | 70.70 | 72.20 | 72.20 | 492,807 |
| Aug 26, 2024 | 74.00 | 74.40 | 71.10 | 71.30 | 71.30 | 417,389 |
| Aug 23, 2024 | 72.90 | 73.80 | 71.00 | 73.00 | 73.00 | 477,043 |
| Aug 22, 2024 | 73.60 | 73.70 | 71.90 | 72.90 | 72.90 | 479,402 |
| Aug 21, 2024 | 73.90 | 74.00 | 72.00 | 72.60 | 72.60 | 514,245 |
| Aug 20, 2024 | 73.90 | 74.50 | 72.80 | 73.40 | 73.40 | 538,067 |
| Aug 19, 2024 | 73.80 | 74.30 | 72.50 | 73.00 | 73.00 | 553,241 |
| Aug 16, 2024 | 72.60 | 75.00 | 72.60 | 73.50 | 73.50 | 1,027,155 |
| Aug 15, 2024 | 71.80 | 72.70 | 70.60 | 71.80 | 71.80 | 556,012 |
| Aug 14, 2024 | 71.30 | 73.20 | 70.60 | 71.40 | 71.40 | 615,161 |
| Aug 13, 2024 | 72.20 | 73.10 | 69.50 | 70.40 | 70.40 | 686,042 |
| Aug 12, 2024 | 69.70 | 70.00 | 68.60 | 69.30 | 69.30 | 391,701 |
| Aug 9, 2024 | 68.60 | 69.80 | 68.00 | 68.30 | 68.30 | 667,325 |
| Aug 8, 2024 | 67.00 | 68.80 | 65.60 | 67.40 | 67.40 | 580,001 |
| Aug 7, 2024 | 66.60 | 69.30 | 65.00 | 68.30 | 68.30 | 848,073 |
| Aug 6, 2024 | 65.60 | 67.80 | 59.10 | 65.00 | 65.00 | 2,181,053 |
| Aug 5, 2024 | 69.70 | 69.70 | 65.60 | 65.60 | 65.60 | 973,493 |
| Aug 2, 2024 | 73.80 | 75.70 | 72.70 | 72.80 | 72.80 | 797,573 |
| Aug 1, 2024 | 75.00 | 77.20 | 74.20 | 76.40 | 76.40 | 1,145,118 |
| Jul 31, 2024 | 74.30 | 75.30 | 72.90 | 73.00 | 73.00 | 1,044,150 |
| Jul 30, 2024 | 74.90 | 75.00 | 72.60 | 74.30 | 74.30 | 1,093,358 |
| Jul 29, 2024 | 78.60 | 80.10 | 74.00 | 74.10 | 74.10 | 1,393,050 |
| Jul 26, 2024 | 75.30 | 78.90 | 73.10 | 78.20 | 78.20 | 1,436,069 |
| Jul 23, 2024 | 79.30 | 79.30 | 77.10 | 77.10 | 77.10 | 788,005 |
| Jul 22, 2024 | 80.00 | 80.20 | 76.40 | 77.10 | 77.10 | 1,997,237 |
| Jul 19, 2024 | 83.50 | 83.70 | 80.30 | 80.50 | 80.50 | 1,401,408 |
| Jul 18, 2024 | 84.70 | 84.70 | 81.50 | 83.40 | 83.40 | 1,960,450 |
| Jul 17, 2024 | 87.10 | 88.80 | 85.80 | 85.80 | 85.80 | 1,333,799 |
| Jul 16, 2024 | 86.30 | 87.30 | 86.00 | 86.80 | 86.80 | 1,120,298 |
| Jul 15, 2024 | 90.10 | 90.10 | 86.20 | 86.20 | 86.20 | 2,467,954 |
| Jul 12, 2024 | 91.30 | 91.60 | 88.20 | 89.20 | 89.20 | 2,394,621 |
| Jul 11, 2024 | 94.50 | 95.20 | 91.30 | 91.30 | 91.30 | 3,473,687 |
| Jul 10, 2024 | 88.00 | 94.30 | 87.80 | 93.50 | 93.50 | 4,213,567 |
| Jul 9, 2024 | 91.80 | 92.50 | 87.10 | 87.70 | 87.70 | 4,369,022 |
| Jul 8, 2024 | 98.00 | 98.00 | 91.00 | 91.00 | 91.00 | 4,807,718 |
| Jul 5, 2024 | 1.01137 Dividend | |||||
| Jul 5, 2024 | 92.60 | 99.20 | 92.00 | 96.90 | 96.90 | 8,104,345 |
| Jul 4, 2024 | 92.20 | 95.00 | 91.30 | 92.60 | 91.59 | 5,591,283 |
| Jul 3, 2024 | 90.50 | 93.50 | 90.10 | 90.50 | 89.51 | 3,897,474 |
| Jul 2, 2024 | 97.00 | 97.50 | 91.00 | 91.00 | 90.01 | 4,206,861 |
| Jul 1, 2024 | 93.40 | 96.40 | 92.80 | 94.50 | 93.47 | 4,275,708 |
| Jun 28, 2024 | 93.30 | 95.90 | 92.10 | 93.50 | 92.48 | 7,369,981 |
| Jun 27, 2024 | 103.50 | 107.50 | 93.60 | 93.60 | 92.58 | 16,521,914 |
| Jun 26, 2024 | 95.80 | 104.00 | 95.20 | 104.00 | 102.86 | 18,858,672 |
| Jun 25, 2024 | 90.50 | 96.20 | 89.60 | 94.80 | 93.76 | 7,323,861 |
| Jun 24, 2024 | 92.60 | 92.60 | 89.50 | 90.30 | 89.31 | 3,243,662 |
| Jun 21, 2024 | 94.90 | 97.20 | 92.50 | 92.50 | 91.49 | 8,948,567 |
| Jun 20, 2024 | 92.40 | 97.10 | 91.90 | 94.80 | 93.76 | 10,889,850 |
| Jun 19, 2024 | 92.40 | 95.80 | 91.20 | 91.70 | 90.70 | 9,088,679 |
| Jun 18, 2024 | 88.10 | 92.50 | 87.80 | 90.60 | 89.61 | 4,988,530 |
| Jun 17, 2024 | 88.40 | 90.30 | 87.60 | 88.20 | 87.24 | 1,754,110 |
| Jun 14, 2024 | 89.90 | 92.50 | 88.00 | 88.10 | 87.14 | 5,071,112 |
| Jun 13, 2024 | 86.00 | 91.20 | 85.50 | 89.50 | 88.52 | 7,797,102 |
| Jun 12, 2024 | 82.00 | 83.60 | 80.60 | 83.60 | 82.69 | 2,125,571 |
| Jun 11, 2024 | 84.50 | 84.80 | 80.80 | 81.50 | 80.61 | 2,243,406 |
| Jun 7, 2024 | 85.00 | 87.10 | 84.00 | 84.00 | 83.08 | 2,240,045 |
| Jun 6, 2024 | 86.50 | 87.80 | 84.00 | 85.20 | 84.27 | 3,225,275 |
| Jun 5, 2024 | 92.10 | 93.20 | 85.00 | 85.60 | 84.67 | 7,141,861 |
| Jun 4, 2024 | 93.80 | 95.50 | 91.90 | 92.30 | 91.29 | 4,663,880 |
| Jun 3, 2024 | 94.30 | 98.90 | 93.30 | 93.30 | 92.28 | 7,563,153 |
| May 31, 2024 | 97.90 | 99.50 | 91.70 | 94.50 | 93.47 | 11,422,507 |
| May 30, 2024 | 92.60 | 102.00 | 91.70 | 95.50 | 94.46 | 18,882,965 |
| May 29, 2024 | 92.10 | 96.40 | 91.00 | 93.70 | 92.68 | 10,062,500 |
| May 28, 2024 | 91.00 | 100.50 | 88.40 | 91.60 | 90.60 | 17,054,180 |
| May 27, 2024 | 94.70 | 96.30 | 90.50 | 91.50 | 90.50 | 26,057,650 |
| May 24, 2024 | 84.00 | 92.00 | 82.40 | 92.00 | 91.00 | 34,661,845 |
| May 23, 2024 | 76.10 | 83.70 | 74.80 | 83.70 | 82.79 | 17,449,798 |
| May 22, 2024 | 74.90 | 77.00 | 74.60 | 76.10 | 75.27 | 1,918,434 |
| May 21, 2024 | 75.00 | 77.70 | 74.20 | 74.60 | 73.79 | 2,029,566 |
| May 20, 2024 | 77.10 | 77.20 | 75.00 | 75.00 | 74.18 | 2,386,412 |
| May 17, 2024 | 77.30 | 80.40 | 77.10 | 78.30 | 77.44 | 3,960,039 |
| May 16, 2024 | 77.00 | 81.80 | 75.30 | 77.00 | 76.16 | 7,199,293 |
| May 15, 2024 | 71.00 | 77.00 | 70.30 | 77.00 | 76.16 | 2,341,658 |
| May 14, 2024 | 72.90 | 74.40 | 69.40 | 70.00 | 69.24 | 1,972,652 |
| May 13, 2024 | 75.60 | 75.60 | 72.80 | 72.90 | 72.10 | 1,567,832 |
| May 10, 2024 | 77.00 | 78.30 | 74.70 | 75.60 | 74.77 | 1,624,068 |
| May 9, 2024 | 73.10 | 79.80 | 71.10 | 77.40 | 76.55 | 5,117,060 |
| May 8, 2024 | 81.60 | 82.20 | 77.60 | 77.60 | 76.75 | 2,279,488 |
| May 7, 2024 | 80.00 | 82.30 | 77.80 | 81.00 | 80.12 | 3,564,603 |
| May 6, 2024 | 82.50 | 85.00 | 78.60 | 79.30 | 78.43 | 8,555,821 |
| May 3, 2024 | 77.40 | 79.90 | 76.40 | 78.00 | 77.15 | 2,075,985 |
| May 2, 2024 | 76.90 | 79.80 | 74.10 | 76.60 | 75.76 | 4,572,637 |
| Apr 30, 2024 | 80.00 | 81.00 | 76.90 | 77.20 | 76.36 | 8,890,533 |
| Apr 29, 2024 | 71.50 | 78.30 | 71.40 | 78.30 | 77.44 | 3,017,555 |
| Apr 26, 2024 | 73.30 | 73.30 | 71.10 | 71.20 | 70.42 | 1,175,608 |
| Apr 25, 2024 | 74.00 | 75.20 | 71.30 | 71.60 | 70.82 | 1,327,332 |
| Apr 24, 2024 | 71.40 | 74.50 | 71.20 | 74.50 | 73.69 | 1,514,081 |
| Apr 23, 2024 | 70.00 | 71.50 | 68.70 | 69.80 | 69.04 | 1,282,349 |
Related Tickers
6658.TW SynPower Co., Ltd.
50.30
+4.56%
4991.TWO GCS Holdings, Inc.
91.90
+4.43%
6425.TWO Easy Field Corporation
50.10
+3.73%
6877.TWO Hye Technology Co.,Ltd
79.20
+10.00%
2455.TW Visual Photonics Epitaxy Co., Ltd.
92.00
+3.72%
5443.TWO Gallant Precision Machining Co., Ltd.
65.70
+3.96%
3081.TWO LandMark Optoelectronics Corporation
246.00
+8.13%
3450.TW Elite Advanced Laser Corporation
189.00
+4.42%
2351.TW SDI Corporation
69.50
+4.98%
3041.TW ALi Corporation
23.15
+2.89%