Taipei Exchange - Delayed Quote TWD
Gongin Precision Ind. Co., Ltd (3178.TWO)
49.00
+0.05
+(0.10%)
At close: June 6 at 1:23:14 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 49.20 | 49.20 | 48.95 | 49.00 | 49.00 | 16,000 |
| Jun 5, 2025 | 48.70 | 49.00 | 48.60 | 48.95 | 48.95 | 23,000 |
| Jun 4, 2025 | 49.00 | 49.80 | 48.65 | 48.90 | 48.90 | 24,012 |
| Jun 3, 2025 | 49.50 | 49.50 | 48.50 | 48.50 | 48.50 | 21,048 |
| Jun 2, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| May 29, 2025 | 48.40 | 49.80 | 48.40 | 49.15 | 49.15 | 28,000 |
| May 28, 2025 | 49.95 | 50.20 | 49.00 | 49.85 | 49.85 | 24,026 |
| May 27, 2025 | 50.00 | 50.00 | 49.50 | 49.95 | 49.95 | 25,065 |
| May 26, 2025 | 50.70 | 50.90 | 49.80 | 49.80 | 49.80 | 13,000 |
| May 23, 2025 | 50.80 | 51.20 | 50.60 | 50.70 | 50.70 | 6,000 |
| May 22, 2025 | 50.40 | 51.20 | 49.80 | 50.90 | 50.90 | 35,000 |
| May 21, 2025 | 50.50 | 50.50 | 50.00 | 50.30 | 50.30 | 19,000 |
| May 20, 2025 | 50.50 | 50.80 | 49.80 | 49.80 | 49.80 | 24,000 |
| May 19, 2025 | 51.20 | 51.20 | 50.30 | 50.50 | 50.50 | 18,000 |
| May 16, 2025 | 51.40 | 51.50 | 51.00 | 51.20 | 51.20 | 29,000 |
| May 15, 2025 | 51.00 | 51.50 | 50.40 | 51.50 | 51.50 | 41,115 |
| May 14, 2025 | 50.90 | 51.90 | 50.60 | 50.80 | 50.80 | 50,000 |
| May 13, 2025 | 51.50 | 51.70 | 50.60 | 50.60 | 50.60 | 44,000 |
| May 12, 2025 | 49.40 | 50.70 | 49.30 | 50.50 | 50.50 | 36,000 |
| May 9, 2025 | 49.60 | 49.60 | 49.10 | 49.10 | 49.10 | 27,000 |
| May 8, 2025 | 49.15 | 49.55 | 49.05 | 49.45 | 49.45 | 33,000 |
| May 7, 2025 | 49.75 | 49.75 | 48.00 | 49.10 | 49.10 | 28,012 |
| May 6, 2025 | 49.40 | 49.75 | 49.40 | 49.75 | 49.75 | 35,000 |
| May 5, 2025 | 52.20 | 52.20 | 48.60 | 49.50 | 49.50 | 21,000 |
| May 2, 2025 | 50.50 | 51.30 | 50.50 | 51.00 | 51.00 | 51,000 |
| Apr 30, 2025 | 50.40 | 51.80 | 50.00 | 50.00 | 50.00 | 50,000 |
| Apr 29, 2025 | 49.40 | 50.40 | 49.40 | 50.20 | 50.20 | 58,000 |
| Apr 28, 2025 | 50.50 | 50.50 | 48.75 | 49.90 | 49.90 | 76,000 |
| Apr 25, 2025 | 50.00 | 50.40 | 49.20 | 49.45 | 49.45 | 69,051 |
| Apr 24, 2025 | 49.00 | 49.45 | 49.00 | 49.00 | 49.00 | 8,000 |
| Apr 23, 2025 | 48.10 | 49.50 | 48.00 | 49.00 | 49.00 | 32,048 |
| Apr 22, 2025 | 46.60 | 48.50 | 46.60 | 47.10 | 47.10 | 19,317 |
| Apr 21, 2025 | 49.00 | 49.00 | 47.80 | 47.80 | 47.80 | 28,000 |
| Apr 18, 2025 | 49.75 | 49.75 | 49.00 | 49.40 | 49.40 | 69,000 |
| Apr 17, 2025 | 50.60 | 50.60 | 49.10 | 49.75 | 49.75 | 36,000 |
| Apr 16, 2025 | 53.00 | 53.00 | 50.60 | 50.60 | 50.60 | 82,000 |
| Apr 15, 2025 | 48.00 | 49.50 | 48.00 | 49.50 | 49.50 | 102,000 |
| Apr 14, 2025 | 47.85 | 49.00 | 47.85 | 48.00 | 48.00 | 103,000 |
| Apr 11, 2025 | 47.90 | 47.90 | 45.55 | 47.40 | 47.40 | 50,000 |
| Apr 10, 2025 | 47.90 | 47.90 | 46.80 | 47.90 | 47.90 | 146,000 |
| Apr 9, 2025 | 43.70 | 44.85 | 43.55 | 43.55 | 43.55 | 144,100 |
| Apr 8, 2025 | 49.00 | 50.90 | 48.35 | 48.35 | 48.35 | 82,050 |
| Apr 7, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 9,000 |
| Apr 2, 2025 | 59.50 | 60.80 | 59.50 | 59.60 | 59.60 | 41,000 |
| Apr 1, 2025 | 57.80 | 59.10 | 56.80 | 59.10 | 59.10 | 50,001 |
| Mar 31, 2025 | 61.60 | 61.60 | 56.10 | 56.70 | 56.70 | 165,000 |
| Mar 28, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 105,000 |
| Mar 27, 2025 | 65.40 | 65.80 | 64.20 | 64.20 | 64.20 | 40,000 |
| Mar 26, 2025 | 65.70 | 67.00 | 65.70 | 66.50 | 66.50 | 37,050 |
| Mar 25, 2025 | 66.70 | 67.00 | 65.70 | 65.70 | 65.70 | 66,000 |
| Mar 24, 2025 | 66.00 | 67.40 | 66.00 | 66.20 | 66.20 | 84,100 |
| Mar 21, 2025 | 67.20 | 67.20 | 65.90 | 65.90 | 65.90 | 30,010 |
| Mar 20, 2025 | 67.90 | 68.00 | 65.80 | 66.20 | 66.20 | 105,000 |
| Mar 19, 2025 | 65.50 | 66.60 | 65.50 | 66.00 | 66.00 | 70,000 |
| Mar 18, 2025 | 64.10 | 65.50 | 64.10 | 65.40 | 65.40 | 58,000 |
| Mar 17, 2025 | 64.10 | 64.50 | 63.70 | 64.10 | 64.10 | 36,023 |
| Mar 14, 2025 | 63.10 | 63.90 | 62.90 | 63.00 | 63.00 | 37,028 |
| Mar 13, 2025 | 63.50 | 64.30 | 63.20 | 63.20 | 63.20 | 42,072 |
| Mar 12, 2025 | 63.10 | 64.00 | 62.90 | 64.00 | 64.00 | 40,000 |
| Mar 11, 2025 | 63.40 | 63.70 | 62.00 | 63.50 | 63.50 | 77,000 |
| Mar 10, 2025 | 64.90 | 65.50 | 64.30 | 64.60 | 64.60 | 49,000 |
| Mar 7, 2025 | 66.60 | 67.20 | 65.20 | 65.20 | 65.20 | 74,000 |
| Mar 6, 2025 | 68.50 | 68.50 | 66.10 | 66.20 | 66.20 | 71,000 |
| Mar 5, 2025 | 66.90 | 68.00 | 66.90 | 67.40 | 67.40 | 49,055 |
| Mar 4, 2025 | 66.50 | 67.50 | 65.10 | 66.90 | 66.90 | 104,005 |
| Mar 3, 2025 | 67.10 | 68.30 | 64.90 | 66.00 | 66.00 | 122,004 |
| Feb 27, 2025 | 72.70 | 73.30 | 67.90 | 67.90 | 67.90 | 640,301 |
| Feb 26, 2025 | 64.50 | 70.50 | 64.50 | 70.50 | 70.50 | 392,000 |
| Feb 25, 2025 | 63.80 | 64.30 | 63.60 | 64.10 | 64.10 | 33,000 |
| Feb 24, 2025 | 63.20 | 64.00 | 63.00 | 64.00 | 64.00 | 36,000 |
| Feb 21, 2025 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 41,000 |
| Feb 20, 2025 | 64.20 | 64.30 | 63.60 | 64.00 | 64.00 | 59,158 |
| Feb 19, 2025 | 62.20 | 64.40 | 62.20 | 64.00 | 64.00 | 108,000 |
| Feb 18, 2025 | 62.30 | 62.60 | 61.90 | 62.20 | 62.20 | 69,003 |
| Feb 17, 2025 | 62.30 | 62.80 | 62.10 | 62.50 | 62.50 | 36,000 |
| Feb 14, 2025 | 62.10 | 62.60 | 62.00 | 62.30 | 62.30 | 28,000 |
| Feb 13, 2025 | 61.30 | 62.60 | 61.30 | 62.20 | 62.20 | 53,000 |
| Feb 12, 2025 | 61.40 | 61.90 | 61.30 | 61.40 | 61.40 | 26,000 |
| Feb 11, 2025 | 62.30 | 62.40 | 61.10 | 61.40 | 61.40 | 29,000 |
| Feb 10, 2025 | 63.60 | 63.60 | 60.60 | 61.90 | 61.90 | 177,000 |
| Feb 7, 2025 | 63.50 | 65.50 | 63.50 | 63.90 | 63.90 | 40,000 |
| Feb 6, 2025 | 63.10 | 63.70 | 63.10 | 63.70 | 63.70 | 26,000 |
| Feb 5, 2025 | 63.60 | 63.60 | 63.00 | 63.20 | 63.20 | 29,000 |
| Feb 4, 2025 | 63.50 | 63.60 | 62.20 | 62.20 | 62.20 | 31,000 |
| Feb 3, 2025 | 63.30 | 63.30 | 62.20 | 62.80 | 62.80 | 28,000 |
| Jan 22, 2025 | 63.40 | 63.80 | 62.10 | 63.50 | 63.50 | 33,000 |
| Jan 21, 2025 | 62.10 | 63.40 | 62.00 | 62.50 | 62.50 | 15,000 |
| Jan 20, 2025 | 62.10 | 63.00 | 62.10 | 63.00 | 63.00 | 15,000 |
| Jan 17, 2025 | 63.00 | 63.00 | 61.80 | 62.00 | 62.00 | 17,000 |
| Jan 16, 2025 | 63.50 | 63.60 | 62.30 | 62.80 | 62.80 | 20,000 |
| Jan 15, 2025 | 64.50 | 64.50 | 62.00 | 62.10 | 62.10 | 32,000 |
| Jan 14, 2025 | 62.40 | 64.80 | 61.80 | 64.80 | 64.80 | 44,000 |
| Jan 13, 2025 | 64.90 | 64.90 | 63.00 | 63.10 | 63.10 | 19,000 |
| Jan 10, 2025 | 67.00 | 67.10 | 65.60 | 65.60 | 65.60 | 22,000 |
| Jan 9, 2025 | 70.60 | 70.80 | 67.10 | 67.50 | 67.50 | 49,000 |
| Jan 8, 2025 | 72.30 | 72.80 | 70.30 | 70.30 | 70.30 | 30,000 |
| Jan 7, 2025 | 71.60 | 72.10 | 71.00 | 71.20 | 71.20 | 51,000 |
| Jan 6, 2025 | 71.10 | 71.10 | 70.20 | 71.00 | 71.00 | 52,000 |
| Jan 3, 2025 | 68.90 | 72.80 | 68.90 | 70.90 | 70.90 | 142,000 |
| Jan 2, 2025 | 69.30 | 69.40 | 68.90 | 68.90 | 68.90 | 12,000 |
| Dec 31, 2024 | 68.00 | 69.30 | 68.00 | 69.30 | 69.30 | 26,000 |
| Dec 30, 2024 | 68.40 | 68.80 | 68.30 | 68.60 | 68.60 | 15,000 |
| Dec 27, 2024 | 68.40 | 69.70 | 68.00 | 68.10 | 68.10 | 52,000 |
| Dec 26, 2024 | 67.00 | 69.40 | 66.00 | 69.10 | 69.10 | 156,000 |
| Dec 25, 2024 | 62.10 | 67.00 | 62.10 | 66.40 | 66.40 | 139,000 |
| Dec 24, 2024 | 62.00 | 62.80 | 62.00 | 62.30 | 62.30 | 34,000 |
| Dec 23, 2024 | 62.10 | 62.20 | 61.60 | 61.80 | 61.80 | 29,000 |
| Dec 20, 2024 | 61.30 | 62.50 | 61.30 | 61.80 | 61.80 | 51,000 |
| Dec 19, 2024 | 61.50 | 61.70 | 60.40 | 61.00 | 61.00 | 38,000 |
| Dec 18, 2024 | 61.20 | 62.10 | 60.50 | 61.90 | 61.90 | 40,000 |
| Dec 17, 2024 | 62.00 | 62.90 | 60.90 | 61.20 | 61.20 | 175,000 |
| Dec 16, 2024 | 65.00 | 65.00 | 61.70 | 62.10 | 62.10 | 158,000 |
| Dec 13, 2024 | 65.70 | 66.90 | 65.00 | 65.00 | 65.00 | 76,000 |
| Dec 12, 2024 | 68.10 | 69.10 | 65.80 | 65.80 | 65.80 | 109,000 |
| Dec 11, 2024 | 68.50 | 68.70 | 67.90 | 67.90 | 67.90 | 92,000 |
| Dec 10, 2024 | 69.30 | 69.50 | 69.30 | 69.30 | 69.30 | 22,000 |
| Dec 9, 2024 | 69.50 | 69.50 | 69.30 | 69.30 | 69.30 | 15,000 |
| Dec 6, 2024 | 69.10 | 70.30 | 69.10 | 69.70 | 69.70 | 23,000 |
| Dec 5, 2024 | 71.00 | 71.00 | 70.10 | 70.10 | 70.10 | 9,000 |
| Dec 4, 2024 | 70.50 | 70.60 | 69.10 | 70.60 | 70.60 | 20,000 |
| Dec 3, 2024 | 68.80 | 70.50 | 68.70 | 69.60 | 69.60 | 26,000 |
| Dec 2, 2024 | 69.90 | 69.90 | 68.70 | 68.70 | 68.70 | 15,000 |
| Nov 29, 2024 | 68.20 | 69.80 | 68.20 | 68.90 | 68.90 | 29,000 |
| Nov 28, 2024 | 69.30 | 69.80 | 67.20 | 68.00 | 68.00 | 77,000 |
| Nov 27, 2024 | 71.00 | 71.00 | 69.30 | 69.30 | 69.30 | 52,000 |
| Nov 26, 2024 | 70.60 | 71.50 | 70.50 | 71.00 | 71.00 | 36,000 |
| Nov 25, 2024 | 70.10 | 71.40 | 70.10 | 71.30 | 71.30 | 31,000 |
| Nov 22, 2024 | 70.20 | 71.30 | 70.10 | 70.10 | 70.10 | 41,000 |
| Nov 21, 2024 | 69.90 | 70.40 | 69.70 | 69.70 | 69.70 | 28,000 |
| Nov 20, 2024 | 69.60 | 71.00 | 69.60 | 69.90 | 69.90 | 22,377 |
| Nov 19, 2024 | 68.70 | 71.30 | 68.70 | 70.20 | 70.20 | 63,000 |
| Nov 18, 2024 | 70.90 | 70.90 | 68.50 | 68.50 | 68.50 | 118,000 |
| Nov 15, 2024 | 71.50 | 72.50 | 71.10 | 71.50 | 71.50 | 44,000 |
| Nov 14, 2024 | 71.50 | 72.20 | 70.30 | 70.30 | 70.30 | 84,000 |
| Nov 13, 2024 | 73.60 | 73.70 | 71.80 | 72.00 | 72.00 | 122,000 |
| Nov 12, 2024 | 75.00 | 75.00 | 73.60 | 73.80 | 73.80 | 106,000 |
| Nov 11, 2024 | 76.20 | 76.80 | 75.10 | 75.60 | 75.60 | 53,000 |
| Nov 8, 2024 | 81.70 | 81.70 | 76.90 | 76.90 | 76.90 | 98,000 |
| Nov 7, 2024 | 75.10 | 81.10 | 75.10 | 79.10 | 79.10 | 168,000 |
| Nov 6, 2024 | 74.50 | 76.10 | 74.50 | 75.00 | 75.00 | 38,000 |
| Nov 5, 2024 | 75.30 | 75.30 | 73.90 | 74.30 | 74.30 | 63,000 |
| Nov 4, 2024 | 76.00 | 76.00 | 75.10 | 75.20 | 75.20 | 35,000 |
| Nov 1, 2024 | 75.50 | 76.90 | 75.50 | 76.00 | 76.00 | 28,000 |
| Oct 30, 2024 | 77.00 | 77.00 | 76.00 | 76.40 | 76.40 | 20,000 |
| Oct 29, 2024 | 77.70 | 77.70 | 76.50 | 76.50 | 76.50 | 33,000 |
| Oct 28, 2024 | 79.90 | 79.90 | 77.60 | 77.90 | 77.90 | 25,000 |
| Oct 25, 2024 | 78.00 | 79.20 | 77.80 | 78.50 | 78.50 | 42,000 |
| Oct 24, 2024 | 78.60 | 78.80 | 77.30 | 77.50 | 77.50 | 104,000 |
| Oct 23, 2024 | 79.40 | 80.80 | 79.00 | 79.00 | 79.00 | 39,000 |
| Oct 22, 2024 | 79.60 | 80.00 | 79.30 | 79.50 | 79.50 | 35,000 |
| Oct 21, 2024 | 79.80 | 79.80 | 78.00 | 79.00 | 79.00 | 78,000 |
| Oct 18, 2024 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 61,000 |
| Oct 17, 2024 | 80.10 | 82.50 | 80.10 | 80.70 | 80.70 | 45,000 |
| Oct 16, 2024 | 80.10 | 82.00 | 79.80 | 80.60 | 80.60 | 99,000 |
| Oct 15, 2024 | 79.40 | 84.10 | 79.40 | 81.80 | 81.80 | 140,000 |
| Oct 14, 2024 | 77.30 | 78.80 | 77.20 | 78.30 | 78.30 | 46,000 |
| Oct 11, 2024 | 77.60 | 78.20 | 77.30 | 77.70 | 77.70 | 65,000 |
| Oct 9, 2024 | 80.20 | 80.20 | 78.00 | 78.00 | 78.00 | 107,000 |
| Oct 8, 2024 | 80.50 | 80.90 | 79.20 | 80.20 | 80.20 | 38,000 |
| Oct 7, 2024 | 80.00 | 81.30 | 79.50 | 80.50 | 80.50 | 108,000 |
| Oct 4, 2024 | 79.40 | 81.60 | 78.80 | 79.10 | 79.10 | 67,000 |
| Oct 1, 2024 | 81.60 | 81.60 | 80.40 | 80.40 | 80.40 | 45,000 |
| Sep 30, 2024 | 82.00 | 83.30 | 81.50 | 81.50 | 81.50 | 54,000 |
| Sep 27, 2024 | 82.70 | 84.00 | 82.00 | 82.50 | 82.50 | 72,000 |
| Sep 26, 2024 | 83.50 | 83.90 | 82.50 | 82.50 | 82.50 | 52,000 |
| Sep 25, 2024 | 84.70 | 86.10 | 83.50 | 83.60 | 83.60 | 102,000 |
| Sep 24, 2024 | 2.25 Dividend | |||||
| Sep 24, 2024 | 85.00 | 88.10 | 84.50 | 84.50 | 84.50 | 161,000 |
| Sep 23, 2024 | 86.60 | 91.00 | 86.60 | 88.80 | 86.55 | 335,000 |
| Sep 20, 2024 | 86.50 | 86.70 | 85.30 | 85.50 | 83.33 | 86,000 |
| Sep 19, 2024 | 88.20 | 88.20 | 85.20 | 85.70 | 83.53 | 89,000 |
| Sep 18, 2024 | 87.40 | 88.00 | 86.10 | 87.60 | 85.38 | 129,000 |
| Sep 16, 2024 | 87.10 | 88.20 | 85.30 | 86.50 | 84.31 | 145,000 |
| Sep 13, 2024 | 80.00 | 85.30 | 80.00 | 84.50 | 82.36 | 204,000 |
| Sep 12, 2024 | 76.70 | 79.90 | 76.30 | 79.50 | 77.49 | 234,000 |
| Sep 11, 2024 | 76.20 | 76.90 | 75.00 | 76.30 | 74.37 | 83,000 |
| Sep 10, 2024 | 77.50 | 79.00 | 76.90 | 77.20 | 75.24 | 68,000 |
| Sep 9, 2024 | 75.30 | 79.10 | 75.20 | 78.60 | 76.61 | 86,000 |
| Sep 6, 2024 | 76.40 | 78.00 | 76.20 | 78.00 | 76.02 | 77,000 |
| Sep 5, 2024 | 78.50 | 79.90 | 77.00 | 77.30 | 75.34 | 129,000 |
| Sep 4, 2024 | 79.10 | 81.50 | 78.20 | 78.50 | 76.51 | 322,000 |
| Sep 3, 2024 | 85.40 | 85.40 | 83.20 | 83.30 | 81.19 | 97,000 |
| Sep 2, 2024 | 86.80 | 86.80 | 85.10 | 85.40 | 83.24 | 52,000 |
| Aug 30, 2024 | 88.00 | 89.40 | 87.10 | 87.20 | 84.99 | 122,000 |
| Aug 29, 2024 | 88.00 | 88.60 | 87.00 | 88.00 | 85.77 | 165,000 |
| Aug 28, 2024 | 88.20 | 89.30 | 87.40 | 88.50 | 86.26 | 100,000 |
| Aug 27, 2024 | 87.80 | 88.00 | 86.50 | 88.00 | 85.77 | 87,000 |
| Aug 26, 2024 | 85.80 | 89.00 | 85.80 | 86.80 | 84.60 | 87,000 |
| Aug 23, 2024 | 85.00 | 86.50 | 84.60 | 86.30 | 84.11 | 49,000 |
| Aug 22, 2024 | 85.70 | 86.00 | 84.70 | 85.70 | 83.53 | 55,000 |
| Aug 21, 2024 | 85.90 | 86.30 | 83.10 | 85.40 | 83.24 | 105,000 |
| Aug 20, 2024 | 84.60 | 85.80 | 84.30 | 84.40 | 82.26 | 102,000 |
| Aug 19, 2024 | 84.30 | 85.90 | 83.50 | 84.50 | 82.36 | 43,000 |
| Aug 16, 2024 | 84.80 | 85.50 | 84.10 | 84.30 | 82.16 | 146,000 |
| Aug 15, 2024 | 84.10 | 84.10 | 83.00 | 83.50 | 81.38 | 60,000 |
| Aug 14, 2024 | 83.10 | 84.00 | 82.30 | 84.00 | 81.87 | 195,000 |
| Aug 13, 2024 | 82.80 | 83.00 | 80.90 | 81.60 | 79.53 | 71,000 |
| Aug 12, 2024 | 79.50 | 82.30 | 78.50 | 82.00 | 79.92 | 206,000 |
| Aug 9, 2024 | 81.50 | 81.90 | 78.10 | 78.10 | 76.12 | 234,000 |
| Aug 8, 2024 | 80.10 | 80.50 | 78.50 | 79.40 | 77.39 | 114,000 |
| Aug 7, 2024 | 80.00 | 83.70 | 78.60 | 83.20 | 81.09 | 156,000 |
| Aug 6, 2024 | 80.00 | 82.50 | 71.30 | 79.20 | 77.19 | 383,000 |
| Aug 5, 2024 | 85.00 | 85.20 | 79.20 | 79.20 | 77.19 | 217,000 |
| Aug 2, 2024 | 90.00 | 90.80 | 88.00 | 88.00 | 85.77 | 129,000 |
| Aug 1, 2024 | 90.40 | 92.50 | 90.00 | 91.70 | 89.38 | 134,000 |
| Jul 31, 2024 | 90.00 | 90.30 | 88.50 | 88.50 | 86.26 | 75,000 |
| Jul 30, 2024 | 89.80 | 90.90 | 87.00 | 90.70 | 88.40 | 179,000 |
| Jul 29, 2024 | 94.80 | 94.80 | 89.30 | 89.30 | 87.04 | 165,000 |
| Jul 26, 2024 | 90.30 | 92.80 | 89.10 | 92.80 | 90.45 | 229,000 |
| Jul 23, 2024 | 97.10 | 97.10 | 94.70 | 94.80 | 92.40 | 73,000 |
| Jul 22, 2024 | 96.20 | 96.50 | 92.20 | 94.10 | 91.72 | 294,000 |
| Jul 19, 2024 | 100.50 | 100.50 | 96.50 | 96.50 | 94.05 | 424,000 |
| Jul 18, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 98.44 | 201,000 |
| Jul 17, 2024 | 104.50 | 105.00 | 103.50 | 103.50 | 100.88 | 120,000 |
| Jul 16, 2024 | 105.50 | 106.00 | 104.00 | 104.00 | 101.36 | 76,000 |
| Jul 15, 2024 | 105.00 | 105.50 | 103.50 | 105.00 | 102.34 | 131,000 |
| Jul 12, 2024 | 106.00 | 106.00 | 103.50 | 104.00 | 101.36 | 315,000 |
| Jul 11, 2024 | 106.00 | 107.00 | 105.00 | 106.50 | 103.80 | 229,000 |
| Jul 10, 2024 | 106.00 | 107.00 | 105.50 | 106.00 | 103.31 | 102,000 |
| Jul 9, 2024 | 108.50 | 108.50 | 104.50 | 105.50 | 102.83 | 239,000 |
| Jul 8, 2024 | 113.00 | 113.00 | 108.00 | 108.00 | 105.26 | 323,000 |
| Jul 5, 2024 | 109.00 | 113.50 | 107.50 | 112.00 | 109.16 | 831,000 |
| Jul 4, 2024 | 108.50 | 109.50 | 107.50 | 107.50 | 104.78 | 192,000 |
| Jul 3, 2024 | 108.00 | 108.00 | 107.00 | 107.50 | 104.78 | 134,000 |
| Jul 2, 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 104.29 | 138,000 |
| Jul 1, 2024 | 111.00 | 111.00 | 108.00 | 108.00 | 105.26 | 239,000 |
| Jun 28, 2024 | 110.00 | 112.00 | 108.00 | 108.50 | 105.75 | 335,000 |
| Jun 27, 2024 | 106.00 | 110.00 | 106.00 | 108.00 | 105.26 | 557,000 |
| Jun 26, 2024 | 108.00 | 109.00 | 106.00 | 106.00 | 103.31 | 216,000 |
| Jun 25, 2024 | 105.00 | 109.00 | 104.00 | 107.50 | 104.78 | 203,000 |
| Jun 24, 2024 | 108.50 | 109.00 | 106.00 | 106.00 | 103.31 | 258,000 |
| Jun 21, 2024 | 110.00 | 110.50 | 108.50 | 109.50 | 106.73 | 200,000 |
| Jun 20, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 107.21 | 251,000 |
| Jun 19, 2024 | 111.00 | 111.50 | 107.00 | 107.50 | 104.78 | 317,000 |
| Jun 18, 2024 | 114.00 | 114.00 | 110.50 | 110.50 | 107.70 | 238,000 |
| Jun 17, 2024 | 112.00 | 114.00 | 111.50 | 113.00 | 110.14 | 1,046,000 |
| Jun 14, 2024 | 108.00 | 114.50 | 107.50 | 111.00 | 108.19 | 2,575,000 |
| Jun 13, 2024 | 105.50 | 110.00 | 105.50 | 108.00 | 105.26 | 1,267,000 |
| Jun 12, 2024 | 105.00 | 106.00 | 103.00 | 105.50 | 102.83 | 262,000 |
| Jun 11, 2024 | 108.50 | 108.50 | 104.50 | 105.00 | 102.34 | 243,000 |
| Jun 7, 2024 | 110.00 | 112.50 | 107.50 | 107.50 | 104.78 | 1,190,000 |
| Jun 6, 2024 | 107.00 | 110.00 | 104.00 | 109.50 | 106.73 | 1,148,000 |
Related Tickers
6234.TWO Tera Autotech Corporation
22.35
+0.45%
4571.TW Khgears International Limited
153.00
-0.65%
4560.TW Strong H Machinery Technology (Cayman) Incorporation
40.30
-1.71%
1570.TWO De Poan Pneumatic Corp.
23.55
-0.84%
5011.TWO OFCO Industrial Corporation
13.80
-0.36%
4540.TW Tbi Motion Technology Co., Ltd.
40.00
-3.61%
2066.TWO Sumeeko Industries Co., Ltd.
79.90
+0.13%
8021.TW Topoint Technology Co., Ltd.
28.85
0.00%
5007.TW San Shing Fastech Corp.
53.70
-0.19%
4163.TWO INTAI Technology Corporation
100.00
-0.50%