Taipei Exchange - Delayed Quote TWD
Skardin Industrial Corporation (3466.TWO)
42.35
-2.05
(-4.62%)
At close: 1:30:19 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 30, 2025 | 44.05 | 44.50 | 42.35 | 42.35 | 42.35 | 851,726 |
| Apr 29, 2025 | 45.00 | 45.00 | 43.00 | 44.40 | 44.40 | 2,455,100 |
| Apr 28, 2025 | 40.10 | 43.50 | 39.60 | 43.50 | 43.50 | 2,293,212 |
| Apr 25, 2025 | 39.80 | 40.80 | 39.40 | 39.55 | 39.55 | 762,008 |
| Apr 24, 2025 | 40.40 | 40.40 | 38.70 | 39.00 | 39.00 | 382,000 |
| Apr 23, 2025 | 40.30 | 41.60 | 39.25 | 39.60 | 39.60 | 819,006 |
| Apr 22, 2025 | 39.80 | 40.15 | 38.20 | 38.50 | 38.50 | 1,128,042 |
| Apr 21, 2025 | 41.50 | 42.90 | 40.05 | 40.15 | 40.15 | 1,802,015 |
| Apr 18, 2025 | 41.00 | 41.80 | 39.90 | 41.80 | 41.80 | 2,345,003 |
| Apr 17, 2025 | 38.80 | 41.80 | 38.60 | 40.65 | 40.65 | 5,375,268 |
| Apr 16, 2025 | 37.50 | 38.40 | 36.20 | 38.40 | 38.40 | 2,946,000 |
| Apr 15, 2025 | 32.45 | 34.95 | 32.30 | 34.95 | 34.95 | 1,107,063 |
| Apr 14, 2025 | 30.45 | 33.75 | 30.20 | 31.80 | 31.80 | 4,606,197 |
| Apr 11, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 576,585 |
| Apr 10, 2025 | 38.90 | 38.90 | 35.80 | 35.80 | 35.80 | 8,889,945 |
| Apr 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 144,067 |
| Apr 8, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 276,008 |
| Apr 7, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 91,006 |
| Apr 2, 2025 | 50.00 | 50.40 | 48.50 | 48.50 | 48.50 | 495,008 |
| Apr 1, 2025 | 49.40 | 51.20 | 49.15 | 50.00 | 50.00 | 770,017 |
| Mar 31, 2025 | 48.50 | 50.20 | 48.45 | 48.80 | 48.80 | 623,013 |
| Mar 28, 2025 | 51.20 | 51.20 | 50.50 | 50.90 | 50.90 | 461,049 |
| Mar 27, 2025 | 50.30 | 51.60 | 50.20 | 51.20 | 51.20 | 706,028 |
| Mar 26, 2025 | 51.70 | 51.70 | 50.50 | 50.70 | 50.70 | 1,026,130 |
| Mar 25, 2025 | 52.40 | 53.80 | 51.70 | 51.70 | 51.70 | 1,348,347 |
| Mar 24, 2025 | 56.00 | 56.20 | 52.00 | 52.00 | 52.00 | 5,937,060 |
| Mar 21, 2025 | 51.60 | 51.90 | 50.10 | 51.10 | 51.10 | 553,709 |
| Mar 20, 2025 | 52.30 | 53.50 | 51.10 | 51.60 | 51.60 | 1,099,205 |
| Mar 19, 2025 | 52.00 | 52.00 | 50.50 | 51.60 | 51.60 | 509,161 |
| Mar 18, 2025 | 51.40 | 52.30 | 50.70 | 52.00 | 52.00 | 403,100 |
| Mar 17, 2025 | 51.10 | 52.10 | 50.70 | 50.70 | 50.70 | 328,001 |
| Mar 14, 2025 | 53.00 | 53.10 | 50.80 | 50.90 | 50.90 | 500,101 |
| Mar 13, 2025 | 55.80 | 56.90 | 53.00 | 53.00 | 53.00 | 493,499 |
| Mar 12, 2025 | 58.90 | 58.90 | 55.20 | 55.60 | 55.60 | 369,701 |
| Mar 11, 2025 | 61.50 | 61.50 | 57.80 | 58.20 | 58.20 | 220,050 |
| Mar 10, 2025 | 61.20 | 63.20 | 60.20 | 60.20 | 60.20 | 751,300 |
| Mar 7, 2025 | 59.00 | 60.80 | 58.60 | 60.80 | 60.80 | 501,800 |
| Mar 6, 2025 | 58.90 | 59.10 | 57.20 | 58.30 | 58.30 | 354,000 |
| Mar 5, 2025 | 58.50 | 59.90 | 58.30 | 58.30 | 58.30 | 618,057 |
| Mar 4, 2025 | 56.65 | 59.57 | 56.36 | 58.50 | 58.50 | 323,125 |
| Mar 3, 2025 | 56.36 | 58.31 | 56.36 | 56.75 | 56.75 | 303,573 |
| Feb 27, 2025 | 61.80 | 61.80 | 58.31 | 58.31 | 58.31 | 690,529 |
| Feb 26, 2025 | 62.87 | 63.07 | 61.42 | 61.42 | 61.42 | 521,734 |
| Feb 25, 2025 | 63.36 | 64.52 | 61.32 | 62.00 | 62.00 | 737,884 |
| Feb 24, 2025 | 62.19 | 64.04 | 62.10 | 63.16 | 63.16 | 868,529 |
| Feb 21, 2025 | 62.40 | 66.50 | 60.60 | 64.50 | 64.50 | 3,250,655 |
| Feb 20, 2025 | 57.70 | 62.20 | 57.70 | 62.20 | 62.20 | 1,526,000 |
| Feb 19, 2025 | 54.80 | 59.50 | 54.80 | 56.60 | 56.60 | 582,050 |
| Feb 18, 2025 | 53.90 | 54.90 | 53.70 | 54.50 | 54.50 | 98,000 |
| Feb 17, 2025 | 53.90 | 54.50 | 53.70 | 54.00 | 54.00 | 68,000 |
| Feb 14, 2025 | 54.20 | 55.00 | 53.50 | 53.50 | 53.50 | 198,000 |
| Feb 13, 2025 | 55.80 | 55.80 | 54.50 | 54.70 | 54.70 | 179,000 |
| Feb 12, 2025 | 55.70 | 56.50 | 54.30 | 55.40 | 55.40 | 371,001 |
| Feb 11, 2025 | 54.30 | 55.00 | 53.40 | 54.00 | 54.00 | 472,050 |
| Feb 10, 2025 | 55.70 | 56.70 | 54.60 | 55.80 | 55.80 | 311,000 |
| Feb 7, 2025 | 55.00 | 55.60 | 54.20 | 55.30 | 55.30 | 167,000 |
| Feb 6, 2025 | 54.50 | 55.60 | 54.00 | 55.00 | 55.00 | 125,310 |
| Feb 5, 2025 | 54.30 | 55.60 | 54.20 | 54.20 | 54.20 | 117,000 |
| Feb 4, 2025 | 56.10 | 57.90 | 54.50 | 54.60 | 54.60 | 271,800 |
| Feb 3, 2025 | 55.90 | 57.00 | 53.20 | 57.00 | 57.00 | 189,000 |
| Jan 22, 2025 | 54.90 | 57.50 | 53.60 | 56.20 | 56.20 | 812,000 |
| Jan 21, 2025 | 51.50 | 53.90 | 51.10 | 53.70 | 53.70 | 215,000 |
| Jan 20, 2025 | 50.50 | 51.40 | 50.20 | 51.10 | 51.10 | 137,000 |
| Jan 17, 2025 | 51.00 | 52.10 | 50.40 | 50.40 | 50.40 | 156,000 |
| Jan 16, 2025 | 51.10 | 51.40 | 50.20 | 50.40 | 50.40 | 90,000 |
| Jan 15, 2025 | 52.40 | 52.40 | 50.20 | 50.40 | 50.40 | 94,000 |
| Jan 14, 2025 | 47.55 | 52.80 | 47.55 | 51.30 | 51.30 | 533,000 |
| Jan 13, 2025 | 49.85 | 49.85 | 45.10 | 48.10 | 48.10 | 770,000 |
| Jan 10, 2025 | 49.85 | 50.80 | 48.40 | 48.90 | 48.90 | 332,000 |
| Jan 9, 2025 | 51.80 | 51.80 | 49.10 | 49.35 | 49.35 | 562,000 |
| Jan 8, 2025 | 54.00 | 54.50 | 48.75 | 50.80 | 50.80 | 2,505,000 |
| Jan 7, 2025 | 57.80 | 57.80 | 52.60 | 54.10 | 54.10 | 677,000 |
| Jan 6, 2025 | 57.70 | 58.10 | 56.80 | 57.10 | 57.10 | 231,000 |
| Jan 3, 2025 | 57.80 | 59.00 | 57.60 | 57.60 | 57.60 | 132,000 |
| Jan 2, 2025 | 57.60 | 58.90 | 57.40 | 57.80 | 57.80 | 167,000 |
| Dec 31, 2024 | 58.80 | 60.20 | 57.40 | 57.90 | 57.90 | 368,000 |
| Dec 30, 2024 | 60.20 | 60.40 | 58.80 | 58.80 | 58.80 | 193,000 |
| Dec 27, 2024 | 60.60 | 61.90 | 60.00 | 60.10 | 60.10 | 474,000 |
| Dec 26, 2024 | 58.00 | 63.00 | 58.00 | 61.30 | 61.30 | 1,590,000 |
| Dec 25, 2024 | 59.80 | 59.80 | 56.70 | 57.30 | 57.30 | 530,000 |
| Dec 24, 2024 | 58.90 | 62.00 | 58.80 | 59.50 | 59.50 | 509,000 |
| Dec 23, 2024 | 58.10 | 59.00 | 58.00 | 58.40 | 58.40 | 208,000 |
| Dec 20, 2024 | 58.70 | 59.80 | 57.70 | 57.80 | 57.80 | 241,000 |
| Dec 19, 2024 | 57.00 | 59.30 | 55.50 | 59.20 | 59.20 | 480,000 |
| Dec 18, 2024 | 63.30 | 63.30 | 57.00 | 57.30 | 57.30 | 1,531,000 |
| Dec 17, 2024 | 61.90 | 63.50 | 61.90 | 63.30 | 63.30 | 174,000 |
| Dec 16, 2024 | 63.60 | 65.80 | 61.20 | 61.30 | 61.30 | 413,000 |
| Dec 13, 2024 | 62.20 | 63.70 | 61.90 | 63.20 | 63.20 | 257,000 |
| Dec 12, 2024 | 64.40 | 64.70 | 62.40 | 62.40 | 62.40 | 313,000 |
| Dec 11, 2024 | 64.90 | 64.90 | 62.90 | 63.60 | 63.60 | 219,000 |
| Dec 10, 2024 | 65.70 | 66.80 | 63.30 | 63.60 | 63.60 | 375,000 |
| Dec 9, 2024 | 68.30 | 68.30 | 65.30 | 66.20 | 66.20 | 385,000 |
| Dec 6, 2024 | 68.10 | 68.30 | 65.20 | 66.20 | 66.20 | 684,000 |
| Dec 5, 2024 | 74.00 | 74.00 | 68.00 | 68.00 | 68.00 | 1,380,000 |
| Dec 4, 2024 | 72.20 | 75.00 | 70.80 | 71.10 | 71.10 | 2,380,000 |
| Dec 3, 2024 | 68.70 | 72.60 | 67.70 | 71.90 | 71.90 | 2,654,000 |
| Dec 2, 2024 | 63.70 | 66.00 | 62.20 | 66.00 | 66.00 | 562,000 |
| Nov 29, 2024 | 63.50 | 64.80 | 63.30 | 63.70 | 63.70 | 315,000 |
| Nov 28, 2024 | 62.90 | 64.50 | 61.20 | 63.50 | 63.50 | 379,000 |
| Nov 27, 2024 | 62.60 | 62.90 | 61.70 | 62.70 | 62.70 | 317,000 |
| Nov 26, 2024 | 63.10 | 63.90 | 62.10 | 62.10 | 62.10 | 263,000 |
| Nov 25, 2024 | 63.90 | 64.40 | 62.20 | 63.80 | 63.80 | 371,000 |
| Nov 22, 2024 | 62.60 | 65.30 | 62.20 | 62.30 | 62.30 | 496,000 |
| Nov 21, 2024 | 63.70 | 64.40 | 62.30 | 62.30 | 62.30 | 478,000 |
| Nov 20, 2024 | 67.20 | 68.00 | 62.70 | 63.90 | 63.90 | 1,375,682 |
| Nov 19, 2024 | 62.80 | 66.80 | 62.60 | 65.90 | 65.90 | 1,639,000 |
| Nov 18, 2024 | 59.70 | 63.90 | 59.70 | 60.80 | 60.80 | 1,237,000 |
| Nov 15, 2024 | 55.50 | 60.00 | 55.50 | 58.80 | 58.80 | 649,000 |
| Nov 14, 2024 | 58.60 | 59.40 | 56.40 | 56.60 | 56.60 | 528,000 |
| Nov 13, 2024 | 58.70 | 61.50 | 58.70 | 59.20 | 59.20 | 410,000 |
| Nov 12, 2024 | 61.50 | 61.90 | 56.90 | 58.70 | 58.70 | 1,053,000 |
| Nov 11, 2024 | 61.30 | 62.90 | 60.50 | 62.00 | 62.00 | 400,000 |
| Nov 8, 2024 | 64.30 | 64.30 | 61.80 | 61.80 | 61.80 | 395,000 |
| Nov 7, 2024 | 62.10 | 64.40 | 61.70 | 62.30 | 62.30 | 505,000 |
| Nov 6, 2024 | 65.00 | 67.40 | 62.10 | 62.60 | 62.60 | 1,047,000 |
| Nov 5, 2024 | 61.80 | 66.90 | 61.00 | 64.70 | 64.70 | 1,553,000 |
| Nov 4, 2024 | 64.00 | 64.10 | 62.20 | 62.20 | 62.20 | 2,235,000 |
| Nov 1, 2024 | 69.10 | 70.90 | 69.10 | 69.10 | 69.10 | 1,730,000 |
| Oct 30, 2024 | 76.70 | 77.60 | 75.90 | 76.70 | 76.70 | 357,000 |
| Oct 29, 2024 | 79.90 | 80.50 | 76.50 | 76.50 | 76.50 | 749,000 |
| Oct 28, 2024 | 82.90 | 83.80 | 79.60 | 79.90 | 79.90 | 819,000 |
| Oct 25, 2024 | 80.40 | 83.50 | 79.50 | 82.70 | 82.70 | 879,000 |
| Oct 24, 2024 | 81.50 | 82.30 | 79.10 | 80.00 | 80.00 | 914,000 |
| Oct 23, 2024 | 83.00 | 83.10 | 80.00 | 81.70 | 81.70 | 1,306,000 |
| Oct 22, 2024 | 86.00 | 87.50 | 83.30 | 83.40 | 83.40 | 1,700,000 |
| Oct 21, 2024 | 83.50 | 89.10 | 82.50 | 85.50 | 85.50 | 2,758,000 |
| Oct 18, 2024 | 82.50 | 82.50 | 80.20 | 81.50 | 81.50 | 1,394,000 |
| Oct 17, 2024 | 78.00 | 84.60 | 77.90 | 80.30 | 80.30 | 1,972,000 |
| Oct 16, 2024 | 76.70 | 79.30 | 74.80 | 78.00 | 78.00 | 2,048,000 |
| Oct 15, 2024 | 73.50 | 77.60 | 72.70 | 75.60 | 75.60 | 3,215,000 |
| Oct 14, 2024 | 67.50 | 71.50 | 67.50 | 70.60 | 70.60 | 905,000 |
| Oct 11, 2024 | 67.40 | 69.00 | 65.10 | 67.10 | 67.10 | 997,000 |
| Oct 9, 2024 | 65.90 | 71.40 | 65.90 | 67.90 | 67.90 | 1,627,000 |
| Oct 8, 2024 | 68.00 | 69.30 | 64.00 | 65.40 | 65.40 | 1,368,000 |
| Oct 7, 2024 | 61.60 | 67.30 | 61.60 | 67.30 | 67.30 | 1,192,000 |
| Oct 4, 2024 | 60.90 | 63.40 | 60.50 | 61.20 | 61.20 | 451,000 |
| Oct 1, 2024 | 57.50 | 62.00 | 57.50 | 60.90 | 60.90 | 689,000 |
| Sep 30, 2024 | 58.10 | 60.00 | 56.60 | 58.40 | 58.40 | 669,000 |
| Sep 27, 2024 | 56.80 | 58.70 | 55.10 | 57.30 | 57.30 | 773,000 |
| Sep 26, 2024 | 58.40 | 59.90 | 57.80 | 57.90 | 57.90 | 371,000 |
| Sep 25, 2024 | 59.20 | 60.00 | 58.40 | 58.40 | 58.40 | 313,000 |
| Sep 24, 2024 | 60.00 | 60.20 | 58.30 | 59.20 | 59.20 | 349,000 |
| Sep 23, 2024 | 60.00 | 61.00 | 59.70 | 60.00 | 60.00 | 240,000 |
| Sep 20, 2024 | 60.30 | 61.20 | 59.40 | 60.00 | 60.00 | 527,000 |
| Sep 19, 2024 | 61.00 | 62.20 | 60.70 | 61.20 | 61.20 | 167,000 |
| Sep 18, 2024 | 62.30 | 62.30 | 60.50 | 60.70 | 60.70 | 239,000 |
| Sep 16, 2024 | 64.90 | 64.90 | 62.50 | 63.10 | 63.10 | 106,000 |
| Sep 13, 2024 | 62.50 | 63.90 | 62.00 | 63.50 | 63.50 | 189,000 |
| Sep 12, 2024 | 63.00 | 65.10 | 61.90 | 62.20 | 62.20 | 295,000 |
| Sep 11, 2024 | 61.70 | 63.10 | 60.00 | 62.40 | 62.40 | 621,000 |
| Sep 10, 2024 | 63.90 | 64.10 | 61.30 | 61.60 | 61.60 | 346,000 |
| Sep 9, 2024 | 62.10 | 63.80 | 62.00 | 63.60 | 63.60 | 261,000 |
| Sep 6, 2024 | 64.60 | 66.70 | 63.80 | 63.80 | 63.80 | 245,000 |
| Sep 5, 2024 | 65.00 | 66.20 | 64.20 | 65.60 | 65.60 | 382,000 |
| Sep 4, 2024 | 64.00 | 66.10 | 61.70 | 64.60 | 64.60 | 639,000 |
| Sep 3, 2024 | 72.00 | 77.10 | 65.80 | 66.90 | 66.90 | 3,776,000 |
| Sep 2, 2024 | 65.60 | 72.00 | 65.60 | 72.00 | 72.00 | 1,618,000 |
| Aug 30, 2024 | 66.20 | 66.50 | 64.60 | 65.50 | 65.50 | 616,000 |
| Aug 29, 2024 | 67.00 | 68.80 | 65.80 | 66.20 | 66.20 | 652,000 |
| Aug 28, 2024 | 67.60 | 71.40 | 67.50 | 69.40 | 69.40 | 496,000 |
| Aug 27, 2024 | 70.50 | 71.30 | 67.20 | 68.10 | 68.10 | 692,000 |
| Aug 26, 2024 | 72.40 | 72.60 | 71.00 | 71.10 | 71.10 | 157,000 |
| Aug 23, 2024 | 70.00 | 72.80 | 70.00 | 72.40 | 72.40 | 176,000 |
| Aug 22, 2024 | 71.70 | 72.60 | 70.50 | 71.80 | 71.80 | 228,000 |
| Aug 21, 2024 | 71.70 | 73.40 | 70.60 | 71.80 | 71.80 | 390,000 |
| Aug 20, 2024 | 72.40 | 72.80 | 71.50 | 71.70 | 71.70 | 226,000 |
| Aug 19, 2024 | 74.70 | 74.70 | 72.00 | 72.20 | 72.20 | 481,000 |
| Aug 16, 2024 | 75.40 | 76.90 | 74.90 | 75.00 | 75.00 | 417,000 |
| Aug 15, 2024 | 72.20 | 77.00 | 72.20 | 74.60 | 74.60 | 688,000 |
| Aug 14, 2024 | 73.30 | 73.60 | 71.60 | 72.20 | 72.20 | 256,000 |
| Aug 13, 2024 | 72.40 | 73.20 | 71.10 | 72.40 | 72.40 | 199,000 |
| Aug 12, 2024 | 72.00 | 73.20 | 71.30 | 72.30 | 72.30 | 381,000 |
| Aug 9, 2024 | 71.50 | 73.20 | 71.10 | 71.40 | 71.40 | 401,000 |
| Aug 8, 2024 | 72.20 | 73.00 | 69.80 | 70.30 | 70.30 | 716,000 |
| Aug 7, 2024 | 68.30 | 74.90 | 68.30 | 74.00 | 74.00 | 819,000 |
| Aug 6, 2024 | 72.10 | 73.90 | 63.90 | 68.30 | 68.30 | 1,887,000 |
| Aug 5, 2024 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | 1,842,000 |
| Aug 2, 2024 | 78.40 | 79.80 | 77.70 | 78.80 | 78.80 | 460,000 |
| Aug 1, 2024 | 78.50 | 81.80 | 78.50 | 80.40 | 80.40 | 560,000 |
| Jul 31, 2024 | 78.90 | 80.20 | 76.90 | 77.10 | 77.10 | 495,000 |
| Jul 30, 2024 | 72.30 | 79.70 | 72.30 | 78.90 | 78.90 | 1,620,000 |
| Jul 29, 2024 | 80.50 | 81.40 | 73.20 | 73.20 | 73.20 | 1,860,000 |
| Jul 26, 2024 | 80.20 | 81.70 | 79.20 | 80.30 | 80.30 | 903,000 |
| Jul 23, 2024 | 81.40 | 84.40 | 81.40 | 82.70 | 82.70 | 705,000 |
| Jul 22, 2024 | 80.70 | 82.00 | 79.40 | 80.50 | 80.50 | 1,129,000 |
| Jul 19, 2024 | 82.60 | 82.80 | 80.50 | 80.70 | 80.70 | 916,000 |
| Jul 18, 2024 | 85.50 | 86.00 | 81.60 | 82.60 | 82.60 | 1,362,000 |
| Jul 17, 2024 | 86.30 | 87.70 | 86.20 | 86.40 | 86.40 | 891,000 |
| Jul 16, 2024 | 87.00 | 87.00 | 85.00 | 86.90 | 86.90 | 536,000 |
| Jul 15, 2024 | 86.20 | 87.70 | 85.30 | 85.60 | 85.60 | 815,000 |
| Jul 12, 2024 | 86.30 | 87.00 | 85.00 | 85.40 | 85.40 | 937,000 |
| Jul 11, 2024 | 87.20 | 88.40 | 86.30 | 86.70 | 86.70 | 1,152,000 |
| Jul 10, 2024 | 85.50 | 90.90 | 84.80 | 87.50 | 87.50 | 3,076,000 |
| Jul 9, 2024 | 88.40 | 88.40 | 83.70 | 84.70 | 84.70 | 1,169,000 |
| Jul 8, 2024 | 87.20 | 89.70 | 85.40 | 87.60 | 87.60 | 884,000 |
| Jul 5, 2024 | 88.60 | 91.50 | 86.70 | 87.10 | 87.10 | 1,597,000 |
| Jul 4, 2024 | 88.40 | 90.50 | 88.20 | 88.20 | 88.20 | 1,335,000 |
| Jul 3, 2024 | 88.30 | 90.60 | 87.70 | 88.30 | 88.30 | 2,387,000 |
| Jul 2, 2024 | 81.10 | 89.50 | 81.10 | 87.80 | 87.80 | 2,207,000 |
| Jul 1, 2024 | 81.00 | 84.00 | 80.60 | 81.50 | 81.50 | 999,000 |
| Jun 28, 2024 | 80.50 | 84.20 | 80.50 | 81.00 | 81.00 | 1,701,000 |
| Jun 27, 2024 | 83.50 | 85.40 | 80.10 | 80.20 | 80.20 | 3,076,000 |
| Jun 26, 2024 | 87.50 | 89.70 | 84.60 | 84.70 | 84.70 | 1,618,000 |
| Jun 25, 2024 | 87.20 | 88.00 | 83.00 | 87.20 | 87.20 | 1,759,000 |
| Jun 24, 2024 | 87.10 | 89.30 | 86.40 | 87.20 | 87.20 | 1,245,000 |
| Jun 21, 2024 | 89.70 | 93.70 | 87.10 | 87.10 | 87.10 | 1,817,000 |
| Jun 20, 2024 | 88.20 | 92.80 | 87.10 | 90.00 | 90.00 | 2,597,000 |
| Jun 19, 2024 | 89.80 | 92.00 | 84.20 | 87.80 | 87.80 | 4,937,000 |
| Jun 18, 2024 | 92.50 | 102.00 | 85.00 | 88.80 | 88.80 | 6,813,000 |
| Jun 17, 2024 | 101.00 | 102.00 | 92.50 | 94.20 | 94.20 | 5,825,000 |
| Jun 14, 2024 | 93.60 | 103.50 | 88.00 | 100.50 | 100.50 | 12,949,000 |
| Jun 13, 2024 | 87.00 | 95.50 | 85.60 | 94.50 | 94.50 | 1,586,000 |
| Jun 12, 2024 | 80.00 | 86.90 | 80.00 | 86.90 | 86.90 | 550,000 |
| Jun 11, 2024 | 83.00 | 83.40 | 80.00 | 80.10 | 80.10 | 527,000 |
| Jun 7, 2024 | 84.40 | 84.40 | 83.40 | 84.00 | 84.00 | 406,000 |
| Jun 6, 2024 | 86.70 | 86.70 | 83.00 | 83.60 | 83.60 | 255,000 |
| Jun 5, 2024 | 85.90 | 85.90 | 84.00 | 84.00 | 84.00 | 427,000 |
| Jun 4, 2024 | 81.60 | 85.00 | 81.00 | 84.00 | 84.00 | 881,000 |
| Jun 3, 2024 | 82.70 | 82.70 | 80.00 | 81.60 | 81.60 | 645,000 |
| May 31, 2024 | 82.00 | 82.00 | 79.10 | 79.70 | 79.70 | 615,000 |
| May 30, 2024 | 80.00 | 82.40 | 78.00 | 80.80 | 80.80 | 1,063,000 |
| May 29, 2024 | 84.50 | 86.00 | 80.70 | 80.90 | 80.90 | 6,903,000 |
| May 28, 2024 | 86.70 | 89.10 | 83.60 | 86.00 | 86.00 | 14,149,000 |
| May 27, 2024 | 78.40 | 82.70 | 76.00 | 82.70 | 82.70 | 11,738,000 |
| May 24, 2024 | 70.70 | 75.20 | 70.50 | 75.20 | 75.20 | 7,474,000 |
| May 23, 2024 | 68.30 | 68.40 | 66.00 | 68.40 | 68.40 | 2,980,000 |
| May 22, 2024 | 60.70 | 63.00 | 60.70 | 62.20 | 62.20 | 710,000 |
| May 21, 2024 | 60.20 | 62.50 | 60.20 | 60.70 | 60.70 | 380,000 |
| May 20, 2024 | 61.00 | 61.50 | 60.10 | 60.40 | 60.40 | 489,000 |
| May 17, 2024 | 62.00 | 62.50 | 60.00 | 61.00 | 61.00 | 594,000 |
| May 16, 2024 | 61.30 | 62.50 | 59.00 | 61.00 | 61.00 | 1,199,000 |
| May 15, 2024 | 56.90 | 61.30 | 56.90 | 61.30 | 61.30 | 1,554,000 |
| May 14, 2024 | 54.70 | 57.00 | 54.70 | 55.80 | 55.80 | 703,000 |
| May 13, 2024 | 58.30 | 58.30 | 56.00 | 56.00 | 56.00 | 578,000 |
| May 10, 2024 | 57.60 | 57.90 | 55.40 | 57.90 | 57.90 | 1,163,000 |
| May 9, 2024 | 58.90 | 59.30 | 57.10 | 59.30 | 59.30 | 1,354,000 |
| May 8, 2024 | 58.60 | 59.90 | 57.10 | 57.10 | 57.10 | 8,770,000 |
| May 7, 2024 | 55.60 | 59.50 | 54.10 | 59.40 | 59.40 | 20,583,000 |
| May 6, 2024 | 52.50 | 55.30 | 50.60 | 55.30 | 55.30 | 11,234,000 |
| May 3, 2024 | 46.20 | 51.30 | 46.10 | 50.30 | 50.30 | 20,705,000 |
| May 2, 2024 | 43.00 | 46.65 | 41.85 | 46.65 | 46.65 | 6,438,000 |
| Apr 30, 2024 | 39.20 | 42.45 | 39.20 | 42.45 | 42.45 | 8,455,000 |
Related Tickers
8089.TWO Comtrend Corporation
63.70
-5.49%
8059.TWO CastleNet Technology Inc.
26.50
-0.93%
3447.TW XAVi Technologies Corporation
50.90
-2.30%
4903.TWO United Fiber Optic Communication Inc.
28.80
-4.16%
3672.TWO Connection Technology Systems Inc.
19.55
-4.17%
6530.TWO Axcen Photonics Corporation
51.90
-4.77%
6674.TW Compal Broadband Networks, Inc.
21.20
+1.68%
6134.TWO Wanshih Electronic Co., Ltd.
21.05
-1.86%
6426.TW Apogee Optocom Co., Ltd.
68.00
-2.44%
6241.TWO Amigo Technology Inc.
13.00
-4.41%