Taipei Exchange - Delayed Quote TWD
Universal Microwave Technology, Inc. (3491.TWO)
316.50
-18.50
(-5.52%)
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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 330.00 | 331.50 | 315.50 | 316.50 | 316.50 | 1,978,065 |
| May 29, 2025 | 326.00 | 335.00 | 322.00 | 335.00 | 335.00 | 2,252,894 |
| May 28, 2025 | 334.50 | 336.00 | 320.00 | 322.00 | 322.00 | 1,753,018 |
| May 27, 2025 | 334.50 | 337.00 | 327.00 | 329.00 | 329.00 | 974,544 |
| May 26, 2025 | 336.00 | 340.50 | 330.00 | 330.00 | 330.00 | 1,485,133 |
| May 23, 2025 | 350.00 | 350.00 | 338.00 | 338.50 | 338.50 | 494,306 |
| May 22, 2025 | 352.00 | 352.00 | 342.50 | 346.00 | 346.00 | 929,248 |
| May 21, 2025 | 354.50 | 354.50 | 349.00 | 353.00 | 353.00 | 772,471 |
| May 20, 2025 | 360.00 | 360.00 | 351.00 | 352.00 | 352.00 | 1,266,551 |
| May 19, 2025 | 370.00 | 371.00 | 352.00 | 352.00 | 352.00 | 2,592,357 |
| May 16, 2025 | 363.00 | 378.00 | 360.50 | 372.50 | 372.50 | 3,657,327 |
| May 15, 2025 | 362.50 | 367.50 | 354.00 | 357.50 | 357.50 | 1,824,230 |
| May 14, 2025 | 366.00 | 367.50 | 356.50 | 357.00 | 357.00 | 1,630,071 |
| May 13, 2025 | 370.50 | 381.00 | 357.00 | 360.50 | 360.50 | 3,171,676 |
| May 12, 2025 | 348.00 | 362.00 | 348.00 | 359.00 | 359.00 | 1,607,374 |
| May 9, 2025 | 350.00 | 355.00 | 337.50 | 351.50 | 351.50 | 2,953,907 |
| May 8, 2025 | 349.00 | 359.00 | 339.00 | 346.00 | 346.00 | 3,913,350 |
| May 7, 2025 | 374.00 | 375.00 | 360.50 | 361.00 | 361.00 | 1,255,174 |
| May 6, 2025 | 366.00 | 374.50 | 364.00 | 370.00 | 370.00 | 1,717,226 |
| May 5, 2025 | 382.50 | 385.00 | 362.50 | 368.00 | 368.00 | 2,114,872 |
| May 2, 2025 | 380.50 | 388.00 | 378.00 | 379.00 | 379.00 | 1,986,296 |
| Apr 30, 2025 | 391.00 | 393.00 | 373.50 | 377.50 | 377.50 | 2,619,028 |
| Apr 29, 2025 | 385.50 | 395.50 | 383.00 | 391.00 | 391.00 | 2,539,084 |
| Apr 28, 2025 | 391.00 | 393.00 | 380.50 | 385.00 | 385.00 | 1,722,378 |
| Apr 25, 2025 | 393.00 | 394.00 | 384.50 | 387.50 | 387.50 | 2,232,570 |
| Apr 24, 2025 | 382.00 | 388.50 | 375.00 | 384.00 | 384.00 | 2,574,155 |
| Apr 23, 2025 | 375.00 | 389.00 | 365.50 | 379.50 | 379.50 | 3,226,040 |
| Apr 22, 2025 | 370.00 | 381.00 | 355.00 | 355.00 | 355.00 | 2,986,485 |
| Apr 21, 2025 | 384.00 | 389.00 | 374.00 | 374.00 | 374.00 | 1,248,683 |
| Apr 18, 2025 | 388.50 | 392.50 | 380.00 | 384.00 | 384.00 | 1,839,165 |
| Apr 17, 2025 | 381.50 | 391.50 | 372.00 | 388.00 | 388.00 | 2,359,500 |
| Apr 16, 2025 | 397.50 | 399.50 | 382.00 | 382.00 | 382.00 | 2,058,472 |
| Apr 15, 2025 | 392.00 | 400.00 | 390.00 | 399.00 | 399.00 | 2,995,522 |
| Apr 14, 2025 | 371.00 | 393.00 | 370.50 | 383.00 | 383.00 | 4,118,735 |
| Apr 11, 2025 | 340.00 | 372.00 | 327.00 | 366.50 | 366.50 | 3,862,619 |
| Apr 10, 2025 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 764,081 |
| Apr 9, 2025 | 351.50 | 354.00 | 315.00 | 315.00 | 315.00 | 3,395,052 |
| Apr 8, 2025 | 338.50 | 369.50 | 338.00 | 349.50 | 349.50 | 5,442,005 |
| Apr 7, 2025 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 239,261 |
| Apr 2, 2025 | 403.00 | 415.00 | 398.00 | 415.00 | 415.00 | 2,615,323 |
| Apr 1, 2025 | 397.00 | 414.00 | 395.00 | 402.50 | 402.50 | 3,233,106 |
| Mar 31, 2025 | 419.00 | 429.00 | 387.50 | 388.00 | 388.00 | 4,897,590 |
| Mar 28, 2025 | 443.00 | 447.50 | 424.50 | 429.50 | 429.50 | 2,545,213 |
| Mar 27, 2025 | 439.00 | 449.50 | 434.50 | 445.00 | 445.00 | 1,947,276 |
| Mar 26, 2025 | 441.50 | 444.50 | 435.50 | 441.50 | 441.50 | 1,697,138 |
| Mar 25, 2025 | 450.00 | 458.00 | 434.00 | 442.00 | 442.00 | 4,532,224 |
| Mar 24, 2025 | 486.00 | 486.00 | 439.00 | 441.00 | 441.00 | 6,858,932 |
| Mar 21, 2025 | 473.00 | 497.00 | 472.50 | 487.50 | 487.50 | 10,815,079 |
| Mar 20, 2025 | 465.00 | 470.00 | 461.00 | 466.00 | 466.00 | 1,989,902 |
| Mar 19, 2025 | 465.00 | 468.00 | 452.00 | 457.50 | 457.50 | 2,081,310 |
| Mar 18, 2025 | 462.50 | 465.50 | 454.00 | 460.00 | 460.00 | 2,529,288 |
| Mar 17, 2025 | 451.00 | 474.50 | 449.50 | 462.50 | 462.50 | 4,310,725 |
| Mar 14, 2025 | 445.50 | 452.50 | 436.00 | 443.50 | 443.50 | 2,216,450 |
| Mar 13, 2025 | 449.50 | 452.00 | 441.00 | 442.00 | 442.00 | 1,645,360 |
| Mar 12, 2025 | 448.00 | 455.00 | 438.50 | 444.00 | 444.00 | 3,279,266 |
| Mar 11, 2025 | 412.00 | 452.50 | 412.00 | 450.00 | 450.00 | 5,848,253 |
| Mar 10, 2025 | 467.00 | 468.50 | 427.50 | 432.00 | 432.00 | 5,885,547 |
| Mar 7, 2025 | 450.00 | 473.00 | 448.00 | 469.50 | 469.50 | 6,406,931 |
| Mar 6, 2025 | 451.50 | 457.00 | 443.00 | 450.50 | 450.50 | 2,352,277 |
| Mar 5, 2025 | 446.00 | 453.50 | 441.00 | 451.50 | 451.50 | 1,813,403 |
| Mar 4, 2025 | 437.00 | 450.50 | 432.50 | 443.50 | 443.50 | 2,897,826 |
| Mar 3, 2025 | 433.50 | 445.00 | 425.00 | 443.50 | 443.50 | 2,815,262 |
| Feb 27, 2025 | 434.50 | 438.50 | 426.50 | 435.00 | 435.00 | 1,367,964 |
| Feb 26, 2025 | 432.50 | 444.00 | 432.00 | 433.00 | 433.00 | 2,423,456 |
| Feb 25, 2025 | 446.50 | 454.50 | 434.50 | 435.50 | 435.50 | 2,802,445 |
| Feb 24, 2025 | 450.00 | 462.50 | 443.00 | 450.50 | 450.50 | 4,311,694 |
| Feb 21, 2025 | 426.50 | 461.00 | 423.00 | 455.50 | 455.50 | 7,253,335 |
| Feb 20, 2025 | 435.00 | 438.50 | 418.00 | 421.50 | 421.50 | 3,849,716 |
| Feb 19, 2025 | 419.00 | 435.00 | 415.00 | 429.50 | 429.50 | 3,943,679 |
| Feb 18, 2025 | 418.50 | 427.50 | 412.00 | 417.50 | 417.50 | 5,445,532 |
| Feb 17, 2025 | 393.00 | 396.00 | 383.00 | 391.50 | 391.50 | 1,915,752 |
| Feb 14, 2025 | 412.00 | 414.50 | 389.50 | 392.00 | 392.00 | 3,291,640 |
| Feb 13, 2025 | 411.00 | 419.50 | 408.00 | 408.00 | 408.00 | 2,133,519 |
| Feb 12, 2025 | 409.50 | 414.00 | 403.50 | 409.00 | 409.00 | 1,738,045 |
| Feb 11, 2025 | 408.50 | 416.00 | 406.00 | 411.50 | 411.50 | 2,322,652 |
| Feb 10, 2025 | 396.00 | 415.50 | 396.00 | 403.50 | 403.50 | 3,698,562 |
| Feb 7, 2025 | 423.00 | 423.50 | 400.50 | 401.50 | 401.50 | 4,902,589 |
| Feb 6, 2025 | 435.50 | 447.00 | 422.50 | 423.00 | 423.00 | 3,240,729 |
| Feb 5, 2025 | 431.50 | 449.00 | 430.50 | 433.00 | 433.00 | 3,467,008 |
| Feb 4, 2025 | 441.00 | 447.50 | 410.00 | 431.50 | 431.50 | 5,948,452 |
| Feb 3, 2025 | 423.00 | 454.00 | 423.00 | 435.00 | 435.00 | 5,692,140 |
| Jan 22, 2025 | 420.00 | 455.50 | 417.00 | 453.00 | 453.00 | 9,608,000 |
| Jan 21, 2025 | 403.00 | 418.00 | 400.00 | 414.50 | 414.50 | 4,018,000 |
| Jan 20, 2025 | 396.50 | 405.00 | 388.50 | 402.00 | 402.00 | 3,454,000 |
| Jan 17, 2025 | 408.50 | 409.50 | 396.00 | 400.00 | 400.00 | 2,421,000 |
| Jan 16, 2025 | 396.00 | 416.00 | 394.00 | 408.50 | 408.50 | 5,763,000 |
| Jan 15, 2025 | 389.00 | 399.00 | 387.00 | 389.50 | 389.50 | 2,687,000 |
| Jan 14, 2025 | 377.00 | 395.00 | 376.50 | 394.00 | 394.00 | 4,064,000 |
| Jan 13, 2025 | 372.50 | 387.50 | 357.00 | 379.50 | 379.50 | 5,184,000 |
| Jan 10, 2025 | 375.00 | 391.50 | 373.00 | 373.00 | 373.00 | 3,675,000 |
| Jan 9, 2025 | 411.00 | 419.00 | 377.00 | 378.50 | 378.50 | 9,842,000 |
| Jan 8, 2025 | 399.00 | 409.00 | 387.00 | 408.50 | 408.50 | 9,829,000 |
| Jan 7, 2025 | 360.00 | 394.50 | 355.00 | 394.50 | 394.50 | 8,110,000 |
| Jan 6, 2025 | 360.00 | 368.00 | 347.00 | 359.00 | 359.00 | 6,464,000 |
| Jan 3, 2025 | 328.00 | 355.50 | 326.50 | 355.50 | 355.50 | 6,603,000 |
| Jan 2, 2025 | 331.00 | 331.00 | 320.00 | 323.50 | 323.50 | 1,053,000 |
| Dec 31, 2024 | 324.00 | 328.00 | 323.00 | 328.00 | 328.00 | 722,000 |
| Dec 30, 2024 | 328.00 | 331.50 | 322.00 | 324.00 | 324.00 | 839,000 |
| Dec 27, 2024 | 326.00 | 329.00 | 321.50 | 325.50 | 325.50 | 813,000 |
| Dec 26, 2024 | 332.00 | 333.00 | 325.00 | 326.00 | 326.00 | 1,133,000 |
| Dec 25, 2024 | 323.00 | 332.00 | 319.50 | 330.00 | 330.00 | 1,679,000 |
| Dec 24, 2024 | 322.00 | 326.00 | 317.00 | 319.00 | 319.00 | 1,437,000 |
| Dec 23, 2024 | 321.00 | 321.00 | 311.00 | 315.50 | 315.50 | 1,127,000 |
| Dec 20, 2024 | 321.50 | 330.00 | 314.50 | 316.00 | 316.00 | 1,143,000 |
| Dec 19, 2024 | 315.00 | 327.00 | 314.00 | 322.00 | 322.00 | 1,050,000 |
| Dec 18, 2024 | 315.50 | 324.50 | 313.50 | 321.00 | 321.00 | 1,351,000 |
| Dec 17, 2024 | 326.50 | 327.50 | 312.00 | 314.00 | 314.00 | 2,308,000 |
| Dec 16, 2024 | 341.00 | 342.00 | 321.00 | 322.00 | 322.00 | 2,796,000 |
| Dec 13, 2024 | 354.50 | 354.50 | 335.50 | 336.50 | 336.50 | 3,051,000 |
| Dec 12, 2024 | 350.00 | 362.50 | 340.00 | 351.50 | 351.50 | 9,744,000 |
| Dec 11, 2024 | 322.00 | 347.50 | 315.50 | 345.00 | 345.00 | 6,575,000 |
| Dec 10, 2024 | 317.00 | 320.50 | 312.50 | 316.00 | 316.00 | 1,013,000 |
| Dec 9, 2024 | 305.00 | 317.00 | 303.50 | 314.00 | 314.00 | 846,000 |
| Dec 6, 2024 | 316.00 | 316.50 | 306.50 | 306.50 | 306.50 | 661,000 |
| Dec 5, 2024 | 318.00 | 322.00 | 310.00 | 315.50 | 315.50 | 1,500,000 |
| Dec 4, 2024 | 306.50 | 316.50 | 306.50 | 314.50 | 314.50 | 979,000 |
| Dec 3, 2024 | 309.00 | 312.00 | 304.00 | 306.50 | 306.50 | 411,000 |
| Dec 2, 2024 | 303.50 | 310.00 | 303.50 | 305.50 | 305.50 | 533,000 |
| Nov 29, 2024 | 300.00 | 304.00 | 300.00 | 301.00 | 301.00 | 138,000 |
| Nov 28, 2024 | 304.50 | 306.00 | 298.00 | 300.00 | 300.00 | 382,000 |
| Nov 27, 2024 | 306.00 | 306.50 | 301.50 | 304.50 | 304.50 | 368,000 |
| Nov 26, 2024 | 305.50 | 305.50 | 301.00 | 302.50 | 302.50 | 451,000 |
| Nov 25, 2024 | 304.00 | 313.00 | 304.00 | 307.50 | 307.50 | 717,000 |
| Nov 22, 2024 | 303.00 | 308.00 | 300.50 | 300.50 | 300.50 | 566,000 |
| Nov 21, 2024 | 296.00 | 300.00 | 292.00 | 300.00 | 300.00 | 398,000 |
| Nov 20, 2024 | 300.50 | 300.50 | 292.50 | 293.00 | 293.00 | 516,743 |
| Nov 19, 2024 | 283.00 | 299.00 | 280.50 | 299.00 | 299.00 | 1,108,000 |
| Nov 18, 2024 | 295.00 | 295.00 | 275.50 | 278.50 | 278.50 | 1,683,000 |
| Nov 15, 2024 | 303.00 | 303.00 | 293.00 | 293.50 | 293.50 | 689,000 |
| Nov 14, 2024 | 298.50 | 312.00 | 296.50 | 302.00 | 302.00 | 1,061,000 |
| Nov 13, 2024 | 293.50 | 298.00 | 293.00 | 298.00 | 298.00 | 462,000 |
| Nov 12, 2024 | 300.00 | 302.50 | 295.00 | 295.50 | 295.50 | 612,000 |
| Nov 11, 2024 | 309.50 | 309.50 | 290.00 | 303.50 | 303.50 | 1,959,000 |
| Nov 8, 2024 | 315.00 | 317.50 | 310.00 | 310.00 | 310.00 | 600,000 |
| Nov 7, 2024 | 314.50 | 322.00 | 312.00 | 312.00 | 312.00 | 1,580,000 |
| Nov 6, 2024 | 306.00 | 311.50 | 303.50 | 310.50 | 310.50 | 715,000 |
| Nov 5, 2024 | 302.00 | 310.00 | 302.00 | 306.00 | 306.00 | 443,000 |
| Nov 4, 2024 | 307.50 | 308.00 | 303.00 | 303.00 | 303.00 | 389,000 |
| Nov 1, 2024 | 301.50 | 308.00 | 301.50 | 307.00 | 307.00 | 395,000 |
| Oct 30, 2024 | 304.50 | 309.50 | 301.00 | 306.50 | 306.50 | 641,000 |
| Oct 29, 2024 | 304.00 | 308.00 | 301.00 | 302.50 | 302.50 | 648,000 |
| Oct 28, 2024 | 311.50 | 311.50 | 301.50 | 304.00 | 304.00 | 896,000 |
| Oct 25, 2024 | 308.00 | 311.50 | 305.00 | 307.50 | 307.50 | 895,000 |
| Oct 24, 2024 | 316.50 | 318.00 | 302.00 | 303.50 | 303.50 | 2,114,000 |
| Oct 23, 2024 | 310.50 | 320.00 | 310.00 | 319.00 | 319.00 | 2,634,000 |
| Oct 22, 2024 | 309.50 | 313.50 | 305.00 | 306.00 | 306.00 | 801,000 |
| Oct 21, 2024 | 309.00 | 312.50 | 304.50 | 309.00 | 309.00 | 972,000 |
| Oct 18, 2024 | 313.50 | 314.00 | 301.00 | 306.50 | 306.50 | 2,183,000 |
| Oct 17, 2024 | 320.00 | 324.00 | 308.00 | 313.50 | 313.50 | 1,585,000 |
| Oct 16, 2024 | 320.50 | 327.50 | 318.00 | 319.50 | 319.50 | 1,837,000 |
| Oct 15, 2024 | 310.00 | 327.00 | 310.00 | 319.00 | 319.00 | 3,057,000 |
| Oct 14, 2024 | 314.50 | 321.00 | 304.50 | 306.00 | 306.00 | 2,091,000 |
| Oct 11, 2024 | 316.50 | 319.00 | 301.00 | 306.50 | 306.50 | 2,354,000 |
| Oct 9, 2024 | 326.50 | 329.50 | 315.00 | 316.00 | 316.00 | 1,550,000 |
| Oct 8, 2024 | 321.00 | 331.50 | 321.00 | 322.50 | 322.50 | 918,000 |
| Oct 7, 2024 | 325.00 | 331.50 | 321.00 | 321.00 | 321.00 | 1,072,000 |
| Oct 4, 2024 | 326.50 | 326.50 | 317.50 | 320.00 | 320.00 | 998,000 |
| Oct 1, 2024 | 329.00 | 330.50 | 323.00 | 323.00 | 323.00 | 597,000 |
| Sep 30, 2024 | 330.50 | 330.50 | 320.00 | 324.50 | 324.50 | 1,023,000 |
| Sep 27, 2024 | 343.00 | 344.50 | 329.50 | 330.50 | 330.50 | 1,073,000 |
| Sep 26, 2024 | 347.50 | 349.50 | 339.00 | 341.00 | 341.00 | 719,000 |
| Sep 25, 2024 | 353.00 | 356.00 | 340.00 | 344.50 | 344.50 | 1,980,000 |
| Sep 24, 2024 | 345.00 | 352.00 | 339.00 | 347.50 | 347.50 | 1,525,000 |
| Sep 23, 2024 | 354.00 | 360.50 | 346.50 | 347.00 | 347.00 | 2,013,000 |
| Sep 20, 2024 | 350.00 | 359.00 | 344.00 | 353.50 | 353.50 | 5,590,000 |
| Sep 19, 2024 | 319.50 | 341.50 | 317.00 | 337.50 | 337.50 | 2,668,000 |
| Sep 18, 2024 | 316.00 | 325.00 | 310.50 | 320.00 | 320.00 | 1,358,000 |
| Sep 16, 2024 | 322.00 | 326.00 | 316.00 | 316.00 | 316.00 | 959,000 |
| Sep 13, 2024 | 322.00 | 326.00 | 319.50 | 322.50 | 322.50 | 933,000 |
| Sep 12, 2024 | 329.50 | 336.50 | 318.50 | 319.50 | 319.50 | 1,710,000 |
| Sep 11, 2024 | 328.00 | 337.50 | 317.00 | 325.00 | 325.00 | 3,054,000 |
| Sep 10, 2024 | 326.50 | 330.50 | 318.50 | 319.50 | 319.50 | 1,403,000 |
| Sep 9, 2024 | 324.50 | 330.00 | 321.00 | 324.50 | 324.50 | 1,532,000 |
| Sep 6, 2024 | 337.50 | 340.00 | 331.50 | 333.50 | 333.50 | 1,272,000 |
| Sep 5, 2024 | 336.00 | 343.50 | 331.00 | 340.50 | 340.50 | 1,655,000 |
| Sep 4, 2024 | 330.00 | 346.00 | 327.00 | 330.00 | 330.00 | 2,333,000 |
| Sep 3, 2024 | 353.00 | 357.00 | 343.00 | 345.00 | 345.00 | 1,776,000 |
| Sep 2, 2024 | 348.00 | 362.50 | 346.50 | 353.50 | 353.50 | 2,759,000 |
| Aug 30, 2024 | 355.50 | 355.50 | 344.00 | 349.00 | 349.00 | 3,125,000 |
| Aug 29, 2024 | 337.50 | 364.50 | 334.50 | 352.00 | 352.00 | 6,488,000 |
| Aug 28, 2024 | 340.00 | 342.00 | 331.50 | 336.00 | 336.00 | 2,530,000 |
| Aug 27, 2024 | 327.00 | 339.50 | 324.00 | 338.00 | 338.00 | 1,736,000 |
| Aug 26, 2024 | 332.00 | 334.00 | 322.00 | 325.00 | 325.00 | 986,000 |
| Aug 23, 2024 | 320.00 | 332.00 | 315.00 | 330.50 | 330.50 | 1,469,000 |
| Aug 22, 2024 | 334.50 | 335.00 | 317.00 | 319.00 | 319.00 | 2,383,000 |
| Aug 21, 2024 | 338.00 | 344.50 | 329.00 | 332.00 | 332.00 | 2,288,000 |
| Aug 20, 2024 | 342.00 | 344.50 | 333.00 | 339.00 | 339.00 | 3,002,000 |
| Aug 19, 2024 | 317.00 | 341.50 | 317.00 | 341.50 | 341.50 | 5,857,000 |
| Aug 16, 2024 | 319.00 | 324.50 | 313.50 | 314.50 | 314.50 | 2,060,000 |
| Aug 15, 2024 | 309.50 | 318.00 | 306.50 | 315.50 | 315.50 | 1,788,000 |
| Aug 14, 2024 | 316.50 | 318.50 | 309.00 | 309.50 | 309.50 | 1,455,000 |
| Aug 13, 2024 | 314.50 | 318.00 | 308.00 | 313.00 | 313.00 | 1,591,000 |
| Aug 12, 2024 | 306.00 | 313.00 | 300.00 | 309.50 | 309.50 | 1,434,000 |
| Aug 9, 2024 | 310.00 | 313.00 | 299.00 | 300.00 | 300.00 | 2,087,000 |
| Aug 8, 2024 | 285.00 | 307.00 | 282.00 | 302.00 | 302.00 | 2,343,000 |
| Aug 7, 2024 | 276.50 | 290.00 | 263.50 | 288.00 | 288.00 | 1,646,000 |
| Aug 6, 2024 | 269.00 | 276.50 | 243.00 | 264.00 | 264.00 | 3,426,000 |
| Aug 5, 2024 | 288.00 | 290.00 | 269.50 | 269.50 | 269.50 | 2,054,000 |
| Aug 2, 2024 | 301.00 | 317.00 | 298.50 | 299.00 | 299.00 | 3,066,000 |
| Aug 1, 2024 | 329.50 | 329.50 | 306.50 | 307.50 | 307.50 | 4,362,000 |
| Jul 31, 2024 | 309.00 | 328.50 | 308.00 | 322.00 | 322.00 | 3,629,000 |
| Jul 30, 2024 | 306.50 | 315.00 | 298.00 | 315.00 | 315.00 | 1,769,000 |
| Jul 29, 2024 | 314.00 | 319.50 | 303.00 | 304.00 | 304.00 | 2,373,000 |
| Jul 26, 2024 | 296.50 | 314.50 | 291.50 | 307.00 | 307.00 | 3,134,000 |
| Jul 23, 2024 | 294.00 | 302.50 | 294.00 | 298.50 | 298.50 | 878,000 |
| Jul 22, 2024 | 3.351011 Dividend | |||||
| Jul 22, 2024 | 298.00 | 302.50 | 290.00 | 290.50 | 290.50 | 1,362,000 |
| Jul 19, 2024 | 315.50 | 330.00 | 300.00 | 300.00 | 296.65 | 5,053,000 |
| Jul 18, 2024 | 306.50 | 314.50 | 299.00 | 311.50 | 308.02 | 2,100,000 |
| Jul 17, 2024 | 293.00 | 316.50 | 292.00 | 310.00 | 306.54 | 3,045,000 |
| Jul 16, 2024 | 293.00 | 293.50 | 286.50 | 293.50 | 290.22 | 865,000 |
| Jul 15, 2024 | 290.00 | 290.00 | 282.00 | 290.00 | 286.76 | 1,783,000 |
| Jul 12, 2024 | 298.00 | 299.50 | 285.50 | 291.00 | 287.75 | 1,794,000 |
| Jul 11, 2024 | 294.50 | 303.00 | 291.50 | 299.50 | 296.15 | 1,620,000 |
| Jul 10, 2024 | 300.50 | 301.50 | 295.00 | 295.00 | 291.70 | 1,241,000 |
| Jul 9, 2024 | 314.50 | 326.00 | 300.50 | 303.00 | 299.62 | 3,893,000 |
| Jul 8, 2024 | 301.00 | 308.50 | 298.00 | 306.50 | 303.08 | 1,792,000 |
| Jul 5, 2024 | 300.50 | 305.50 | 295.50 | 300.00 | 296.65 | 1,377,000 |
| Jul 4, 2024 | 288.00 | 301.00 | 287.00 | 296.50 | 293.19 | 1,908,000 |
| Jul 3, 2024 | 306.50 | 309.50 | 286.50 | 286.50 | 283.30 | 3,043,000 |
| Jul 2, 2024 | 312.50 | 338.00 | 304.00 | 305.50 | 302.09 | 5,442,000 |
| Jul 1, 2024 | 291.00 | 311.00 | 288.00 | 308.00 | 304.56 | 3,975,000 |
| Jun 28, 2024 | 290.00 | 291.50 | 287.00 | 289.00 | 285.77 | 665,000 |
| Jun 27, 2024 | 285.50 | 292.50 | 283.00 | 288.00 | 284.78 | 966,000 |
| Jun 26, 2024 | 297.00 | 301.00 | 286.00 | 287.50 | 284.29 | 1,555,000 |
| Jun 25, 2024 | 290.50 | 297.00 | 282.00 | 293.00 | 289.73 | 1,399,000 |
| Jun 24, 2024 | 291.00 | 294.00 | 288.50 | 293.00 | 289.73 | 890,000 |
| Jun 21, 2024 | 286.00 | 296.50 | 282.00 | 291.00 | 287.75 | 1,241,000 |
| Jun 20, 2024 | 288.50 | 289.00 | 279.00 | 286.00 | 282.81 | 1,250,000 |
| Jun 19, 2024 | 290.00 | 290.50 | 284.00 | 286.00 | 282.81 | 1,204,000 |
| Jun 18, 2024 | 288.00 | 300.00 | 285.00 | 290.00 | 286.76 | 2,892,000 |
| Jun 17, 2024 | 290.00 | 293.00 | 281.00 | 282.00 | 278.85 | 1,710,000 |
| Jun 14, 2024 | 302.50 | 305.50 | 284.00 | 294.00 | 290.72 | 1,653,000 |
| Jun 13, 2024 | 292.00 | 301.00 | 290.00 | 300.00 | 296.65 | 1,776,000 |
| Jun 12, 2024 | 277.50 | 298.00 | 273.00 | 289.00 | 285.77 | 2,367,000 |
| Jun 11, 2024 | 280.50 | 282.50 | 266.00 | 281.50 | 278.36 | 1,376,000 |
| Jun 7, 2024 | 302.00 | 313.00 | 276.00 | 278.50 | 275.39 | 1,622,000 |
| Jun 6, 2024 | 296.50 | 299.00 | 294.00 | 298.50 | 295.17 | 703,000 |
| Jun 5, 2024 | 291.00 | 296.50 | 286.50 | 292.50 | 289.23 | 442,000 |
| Jun 4, 2024 | 297.50 | 297.50 | 286.00 | 288.50 | 285.28 | 601,000 |
| Jun 3, 2024 | 289.50 | 293.50 | 286.00 | 293.00 | 289.73 | 910,000 |
Related Tickers
3363.TWO FOCI Fiber Optic Communications, Inc.
243.00
+2.75%
3163.TWO Browave Corporation
165.00
+2.17%
2345.TW Accton Technology Corporation
725.00
-2.68%
3558.TWO Senao Networks, Inc.
169.50
-3.42%
6285.TW WNC Corporation
117.50
-4.47%
3596.TW Arcadyan Technology Corporation
202.00
-5.61%
6143.TWO Netronix, Inc.
117.50
-1.67%
5388.TW Sercomm Corporation
93.70
-3.90%
3694.TW AzureWave Technologies, Inc.
51.70
-2.64%
6148.TWO Azion Corporation
63.10
+6.77%