Taipei Exchange - Delayed Quote TWD
Huang Long Development Co.,Ltd. (3512.TWO)
27.20
0.00
(0.00%)
At close: 1:30:16 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 | 27.20 | 27.35 | 27.00 | 27.20 | 27.20 | 37,307 |
| Apr 29, 2025 | 26.95 | 27.20 | 26.90 | 27.20 | 27.20 | 65,100 |
| Apr 28, 2025 | 26.70 | 27.00 | 26.70 | 26.90 | 26.90 | 20,000 |
| Apr 25, 2025 | 26.80 | 26.80 | 26.45 | 26.75 | 26.75 | 40,395 |
| Apr 24, 2025 | 26.75 | 26.80 | 26.40 | 26.55 | 26.55 | 27,081 |
| Apr 23, 2025 | 26.70 | 26.90 | 26.30 | 26.35 | 26.35 | 67,460 |
| Apr 22, 2025 | 26.55 | 26.75 | 26.00 | 26.15 | 26.15 | 44,682 |
| Apr 21, 2025 | 26.60 | 26.75 | 26.00 | 26.00 | 26.00 | 51,352 |
| Apr 18, 2025 | 26.25 | 26.60 | 26.15 | 26.45 | 26.45 | 39,000 |
| Apr 17, 2025 | 25.95 | 26.80 | 25.95 | 26.15 | 26.15 | 71,000 |
| Apr 16, 2025 | 26.45 | 27.00 | 26.20 | 26.20 | 26.20 | 51,000 |
| Apr 15, 2025 | 25.90 | 26.80 | 25.75 | 26.45 | 26.45 | 62,000 |
| Apr 14, 2025 | 27.05 | 27.05 | 25.30 | 25.90 | 25.90 | 90,000 |
| Apr 11, 2025 | 25.10 | 25.60 | 25.00 | 25.40 | 25.40 | 151,402 |
| Apr 10, 2025 | 25.00 | 25.30 | 24.95 | 25.30 | 25.30 | 131,088 |
| Apr 9, 2025 | 23.05 | 23.95 | 22.15 | 23.00 | 23.00 | 408,100 |
| Apr 8, 2025 | 21.55 | 23.90 | 21.55 | 23.10 | 23.10 | 520,131 |
| Apr 7, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 77,000 |
| Apr 2, 2025 | 27.00 | 27.05 | 26.30 | 26.55 | 26.55 | 76,697 |
| Apr 1, 2025 | 27.00 | 27.00 | 26.60 | 26.85 | 26.85 | 42,053 |
| Mar 31, 2025 | 26.80 | 26.80 | 26.15 | 26.55 | 26.55 | 181,100 |
| Mar 28, 2025 | 27.65 | 27.80 | 27.00 | 27.10 | 27.10 | 199,814 |
| Mar 27, 2025 | 27.85 | 27.85 | 27.65 | 27.65 | 27.65 | 119,605 |
| Mar 26, 2025 | 27.90 | 28.05 | 27.70 | 27.85 | 27.85 | 101,419 |
| Mar 25, 2025 | 28.25 | 28.25 | 27.80 | 27.90 | 27.90 | 163,264 |
| Mar 24, 2025 | 28.05 | 28.25 | 28.05 | 28.15 | 28.15 | 122,341 |
| Mar 21, 2025 | 27.95 | 28.20 | 27.90 | 28.05 | 28.05 | 224,559 |
| Mar 20, 2025 | 27.90 | 28.05 | 27.55 | 27.85 | 27.85 | 839,890 |
| Mar 19, 2025 | 28.45 | 28.50 | 28.10 | 28.10 | 28.10 | 216,001 |
| Mar 18, 2025 | 28.90 | 28.95 | 28.55 | 28.55 | 28.55 | 108,000 |
| Mar 17, 2025 | 29.00 | 29.05 | 28.55 | 28.65 | 28.65 | 90,000 |
| Mar 14, 2025 | 29.05 | 29.45 | 28.75 | 28.80 | 28.80 | 101,338 |
| Mar 13, 2025 | 29.75 | 29.85 | 29.00 | 29.05 | 29.05 | 89,063 |
| Mar 12, 2025 | 30.90 | 30.90 | 29.75 | 29.75 | 29.75 | 144,000 |
| Mar 11, 2025 | 30.90 | 31.15 | 30.40 | 30.55 | 30.55 | 109,869 |
| Mar 10, 2025 | 31.35 | 31.40 | 30.75 | 30.90 | 30.90 | 92,437 |
| Mar 7, 2025 | 31.35 | 31.40 | 30.95 | 31.20 | 31.20 | 89,657 |
| Mar 6, 2025 | 31.25 | 31.60 | 31.10 | 31.35 | 31.35 | 93,457 |
| Mar 5, 2025 | 31.60 | 31.70 | 31.10 | 31.40 | 31.40 | 120,006 |
| Mar 4, 2025 | 31.20 | 31.90 | 31.20 | 31.45 | 31.45 | 61,000 |
| Mar 3, 2025 | 31.00 | 31.70 | 30.75 | 31.45 | 31.45 | 132,041 |
| Feb 27, 2025 | 31.80 | 32.00 | 31.00 | 31.00 | 31.00 | 52,010 |
| Feb 26, 2025 | 31.90 | 31.90 | 31.25 | 31.70 | 31.70 | 97,000 |
| Feb 25, 2025 | 32.00 | 32.00 | 31.65 | 31.85 | 31.85 | 40,033 |
| Feb 24, 2025 | 32.55 | 32.60 | 31.85 | 32.00 | 32.00 | 45,001 |
| Feb 21, 2025 | 32.65 | 32.65 | 32.15 | 32.20 | 32.20 | 31,100 |
| Feb 20, 2025 | 32.20 | 32.70 | 32.10 | 32.40 | 32.40 | 44,050 |
| Feb 19, 2025 | 32.75 | 32.75 | 32.10 | 32.20 | 32.20 | 33,000 |
| Feb 18, 2025 | 32.30 | 33.00 | 31.90 | 32.10 | 32.10 | 110,200 |
| Feb 17, 2025 | 31.75 | 32.33 | 31.75 | 32.18 | 32.18 | 100,782 |
| Feb 14, 2025 | 31.89 | 31.99 | 31.40 | 31.75 | 31.75 | 54,342 |
| Feb 13, 2025 | 31.99 | 32.18 | 31.45 | 31.65 | 31.65 | 26,660 |
| Feb 12, 2025 | 32.04 | 32.04 | 31.50 | 31.60 | 31.60 | 39,994 |
| Feb 11, 2025 | 32.28 | 32.28 | 31.79 | 32.04 | 32.04 | 45,114 |
| Feb 10, 2025 | 31.79 | 32.33 | 31.65 | 31.99 | 31.99 | 33,836 |
| Feb 7, 2025 | 32.50 | 33.45 | 32.30 | 32.60 | 32.60 | 83,171 |
| Feb 6, 2025 | 32.10 | 32.40 | 32.00 | 32.35 | 32.35 | 72,000 |
| Feb 5, 2025 | 32.00 | 32.05 | 31.55 | 31.95 | 31.95 | 36,000 |
| Feb 4, 2025 | 31.45 | 32.00 | 31.25 | 31.75 | 31.75 | 31,010 |
| Feb 3, 2025 | 31.40 | 31.45 | 30.90 | 31.05 | 31.05 | 45,000 |
| Jan 22, 2025 | 31.50 | 31.75 | 31.10 | 31.45 | 31.45 | 80,000 |
| Jan 21, 2025 | 31.20 | 31.30 | 30.90 | 31.10 | 31.10 | 64,000 |
| Jan 20, 2025 | 30.80 | 30.95 | 30.15 | 30.80 | 30.80 | 57,000 |
| Jan 17, 2025 | 30.05 | 30.80 | 30.00 | 30.25 | 30.25 | 70,000 |
| Jan 16, 2025 | 30.10 | 30.10 | 29.45 | 30.10 | 30.10 | 98,000 |
| Jan 15, 2025 | 29.80 | 30.10 | 29.75 | 29.95 | 29.95 | 27,000 |
| Jan 14, 2025 | 29.50 | 29.95 | 29.30 | 29.80 | 29.80 | 44,000 |
| Jan 13, 2025 | 30.00 | 30.00 | 29.05 | 29.05 | 29.05 | 49,000 |
| Jan 10, 2025 | 29.30 | 30.00 | 29.05 | 30.00 | 30.00 | 63,000 |
| Jan 9, 2025 | 30.15 | 30.15 | 29.00 | 29.30 | 29.30 | 54,000 |
| Jan 8, 2025 | 30.20 | 30.20 | 29.50 | 29.70 | 29.70 | 68,000 |
| Jan 7, 2025 | 30.15 | 30.15 | 29.80 | 30.00 | 30.00 | 26,000 |
| Jan 6, 2025 | 28.65 | 30.15 | 28.60 | 29.80 | 29.80 | 121,000 |
| Jan 3, 2025 | 28.45 | 28.60 | 28.35 | 28.55 | 28.55 | 113,000 |
| Jan 2, 2025 | 28.35 | 28.50 | 28.35 | 28.45 | 28.45 | 20,000 |
| Dec 31, 2024 | 28.45 | 28.45 | 28.15 | 28.35 | 28.35 | 25,000 |
| Dec 30, 2024 | 28.25 | 28.40 | 28.05 | 28.40 | 28.40 | 38,000 |
| Dec 27, 2024 | 28.35 | 28.45 | 28.00 | 28.30 | 28.30 | 92,000 |
| Dec 26, 2024 | 28.35 | 28.95 | 28.15 | 28.30 | 28.30 | 334,000 |
| Dec 25, 2024 | 29.90 | 29.90 | 28.10 | 28.35 | 28.35 | 496,000 |
| Dec 24, 2024 | 29.65 | 29.80 | 29.20 | 29.80 | 29.80 | 26,000 |
| Dec 23, 2024 | 29.40 | 29.60 | 29.05 | 29.60 | 29.60 | 52,000 |
| Dec 20, 2024 | 30.00 | 30.00 | 29.05 | 29.05 | 29.05 | 73,000 |
| Dec 19, 2024 | 29.85 | 30.00 | 29.80 | 29.95 | 29.95 | 12,000 |
| Dec 18, 2024 | 29.80 | 30.00 | 29.40 | 29.95 | 29.95 | 22,000 |
| Dec 17, 2024 | 29.95 | 30.30 | 29.40 | 29.90 | 29.90 | 59,000 |
| Dec 16, 2024 | 30.20 | 30.60 | 29.85 | 29.95 | 29.95 | 41,000 |
| Dec 13, 2024 | 30.00 | 30.95 | 29.45 | 30.30 | 30.30 | 89,000 |
| Dec 12, 2024 | 30.40 | 30.40 | 29.85 | 30.00 | 30.00 | 69,000 |
| Dec 11, 2024 | 31.00 | 31.00 | 29.50 | 30.40 | 30.40 | 66,000 |
| Dec 10, 2024 | 31.40 | 31.45 | 30.55 | 30.65 | 30.65 | 32,000 |
| Dec 9, 2024 | 31.45 | 31.50 | 30.80 | 31.45 | 31.45 | 36,000 |
| Dec 6, 2024 | 30.70 | 31.60 | 30.65 | 31.45 | 31.45 | 92,000 |
| Dec 5, 2024 | 30.40 | 30.80 | 30.15 | 30.75 | 30.75 | 44,000 |
| Dec 4, 2024 | 30.25 | 30.40 | 30.10 | 30.40 | 30.40 | 16,000 |
| Dec 3, 2024 | 30.05 | 30.90 | 30.05 | 30.10 | 30.10 | 79,000 |
| Dec 2, 2024 | 30.35 | 30.40 | 29.85 | 30.05 | 30.05 | 83,000 |
| Nov 29, 2024 | 30.05 | 30.30 | 29.90 | 30.15 | 30.15 | 59,000 |
| Nov 28, 2024 | 30.45 | 30.50 | 29.60 | 30.05 | 30.05 | 94,000 |
| Nov 27, 2024 | 29.85 | 30.55 | 29.80 | 30.00 | 30.00 | 48,000 |
| Nov 26, 2024 | 30.50 | 30.65 | 30.10 | 30.55 | 30.55 | 41,000 |
| Nov 25, 2024 | 30.45 | 30.75 | 30.30 | 30.50 | 30.50 | 76,000 |
| Nov 22, 2024 | 30.80 | 30.80 | 30.20 | 30.30 | 30.30 | 32,000 |
| Nov 21, 2024 | 29.50 | 30.10 | 29.50 | 30.10 | 30.10 | 63,000 |
| Nov 20, 2024 | 29.45 | 29.70 | 29.35 | 29.55 | 29.55 | 67,207 |
| Nov 19, 2024 | 28.75 | 29.45 | 28.50 | 29.45 | 29.45 | 170,000 |
| Nov 18, 2024 | 29.65 | 29.65 | 28.50 | 28.70 | 28.70 | 180,000 |
| Nov 15, 2024 | 30.10 | 30.30 | 29.65 | 29.65 | 29.65 | 344,000 |
| Nov 14, 2024 | 31.05 | 31.05 | 30.10 | 30.30 | 30.30 | 132,000 |
| Nov 13, 2024 | 31.20 | 31.25 | 30.60 | 31.15 | 31.15 | 125,000 |
| Nov 12, 2024 | 31.45 | 31.45 | 31.05 | 31.20 | 31.20 | 89,000 |
| Nov 11, 2024 | 31.50 | 31.50 | 31.20 | 31.45 | 31.45 | 78,000 |
| Nov 8, 2024 | 31.60 | 31.70 | 31.15 | 31.35 | 31.35 | 181,000 |
| Nov 7, 2024 | 32.15 | 32.15 | 31.65 | 31.70 | 31.70 | 113,000 |
| Nov 6, 2024 | 32.15 | 32.40 | 31.75 | 31.75 | 31.75 | 138,000 |
| Nov 5, 2024 | 32.60 | 32.60 | 32.10 | 32.15 | 32.15 | 46,000 |
| Nov 4, 2024 | 33.30 | 33.90 | 32.35 | 32.40 | 32.40 | 230,000 |
| Nov 1, 2024 | 32.30 | 33.00 | 32.30 | 32.45 | 32.45 | 44,000 |
| Oct 30, 2024 | 32.65 | 32.70 | 32.25 | 32.35 | 32.35 | 109,000 |
| Oct 29, 2024 | 32.60 | 32.80 | 32.50 | 32.55 | 32.55 | 51,000 |
| Oct 28, 2024 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | 56,000 |
| Oct 25, 2024 | 33.00 | 33.05 | 32.50 | 32.60 | 32.60 | 126,000 |
| Oct 24, 2024 | 32.75 | 33.10 | 32.65 | 32.70 | 32.70 | 22,000 |
| Oct 23, 2024 | 32.90 | 33.65 | 32.50 | 32.75 | 32.75 | 144,000 |
| Oct 22, 2024 | 33.05 | 33.05 | 32.85 | 32.90 | 32.90 | 61,000 |
| Oct 21, 2024 | 33.20 | 33.20 | 33.00 | 33.05 | 33.05 | 71,000 |
| Oct 18, 2024 | 33.45 | 34.00 | 33.00 | 33.20 | 33.20 | 110,000 |
| Oct 17, 2024 | 33.30 | 33.65 | 33.30 | 33.35 | 33.35 | 62,000 |
| Oct 16, 2024 | 33.10 | 33.45 | 33.00 | 33.30 | 33.30 | 42,000 |
| Oct 15, 2024 | 33.90 | 33.90 | 33.25 | 33.30 | 33.30 | 67,000 |
| Oct 14, 2024 | 33.55 | 33.65 | 33.30 | 33.30 | 33.30 | 72,000 |
| Oct 11, 2024 | 33.80 | 33.80 | 33.25 | 33.55 | 33.55 | 49,000 |
| Oct 9, 2024 | 34.25 | 34.30 | 33.70 | 33.85 | 33.85 | 191,000 |
| Oct 8, 2024 | 34.30 | 34.35 | 34.00 | 34.25 | 34.25 | 82,000 |
| Oct 7, 2024 | 34.35 | 34.45 | 34.10 | 34.10 | 34.10 | 109,000 |
| Oct 4, 2024 | 34.60 | 34.60 | 33.95 | 34.15 | 34.15 | 124,000 |
| Oct 1, 2024 | 34.90 | 35.40 | 34.30 | 34.60 | 34.60 | 42,000 |
| Sep 30, 2024 | 35.05 | 35.20 | 34.85 | 34.90 | 34.90 | 81,000 |
| Sep 27, 2024 | 35.00 | 35.70 | 34.70 | 35.20 | 35.20 | 125,000 |
| Sep 26, 2024 | 35.00 | 35.25 | 34.70 | 34.75 | 34.75 | 77,000 |
| Sep 25, 2024 | 35.10 | 35.10 | 34.70 | 34.90 | 34.90 | 91,000 |
| Sep 24, 2024 | 35.15 | 35.45 | 34.85 | 35.10 | 35.10 | 72,000 |
| Sep 23, 2024 | 34.60 | 35.00 | 33.90 | 34.85 | 34.85 | 231,000 |
| Sep 20, 2024 | 35.80 | 35.80 | 34.45 | 34.85 | 34.85 | 428,000 |
| Sep 19, 2024 | 36.45 | 36.50 | 35.95 | 36.05 | 36.05 | 83,000 |
| Sep 18, 2024 | 36.50 | 36.80 | 36.00 | 36.10 | 36.10 | 117,000 |
| Sep 16, 2024 | 36.55 | 36.55 | 36.25 | 36.40 | 36.40 | 71,000 |
| Sep 13, 2024 | 35.70 | 36.20 | 35.70 | 36.10 | 36.10 | 91,000 |
| Sep 12, 2024 | 35.35 | 35.85 | 35.20 | 35.65 | 35.65 | 154,000 |
| Sep 11, 2024 | 35.25 | 35.60 | 34.95 | 35.10 | 35.10 | 105,000 |
| Sep 10, 2024 | 36.15 | 36.65 | 35.00 | 35.55 | 35.55 | 163,000 |
| Sep 9, 2024 | 35.50 | 36.25 | 34.85 | 36.10 | 36.10 | 150,000 |
| Sep 6, 2024 | 35.05 | 35.35 | 34.50 | 35.30 | 35.30 | 107,000 |
| Sep 5, 2024 | 35.50 | 35.50 | 34.85 | 35.00 | 35.00 | 103,000 |
| Sep 4, 2024 | 35.40 | 35.40 | 34.50 | 35.10 | 35.10 | 142,000 |
| Sep 3, 2024 | 36.45 | 36.45 | 35.70 | 35.95 | 35.95 | 102,000 |
| Sep 2, 2024 | 36.55 | 36.65 | 36.05 | 36.25 | 36.25 | 79,000 |
| Aug 30, 2024 | 36.30 | 37.40 | 36.20 | 36.55 | 36.55 | 101,000 |
| Aug 29, 2024 | 36.50 | 36.50 | 36.00 | 36.25 | 36.25 | 69,000 |
| Aug 28, 2024 | 36.45 | 36.80 | 35.90 | 36.50 | 36.50 | 102,000 |
| Aug 27, 2024 | 36.75 | 36.75 | 35.95 | 36.05 | 36.05 | 73,000 |
| Aug 26, 2024 | 36.15 | 38.00 | 36.15 | 36.20 | 36.20 | 165,000 |
| Aug 23, 2024 | 36.25 | 36.30 | 34.90 | 36.15 | 36.15 | 135,000 |
| Aug 22, 2024 | 36.45 | 36.55 | 35.80 | 36.25 | 36.25 | 148,000 |
| Aug 21, 2024 | 37.55 | 37.90 | 36.15 | 36.40 | 36.40 | 160,000 |
| Aug 20, 2024 | 36.10 | 38.95 | 36.10 | 37.55 | 37.55 | 575,000 |
| Aug 19, 2024 | 34.70 | 36.80 | 34.50 | 36.40 | 36.40 | 286,000 |
| Aug 16, 2024 | 34.45 | 35.00 | 34.35 | 34.60 | 34.60 | 142,000 |
| Aug 15, 2024 | 35.00 | 35.00 | 34.30 | 34.30 | 34.30 | 106,000 |
| Aug 14, 2024 | 35.15 | 35.25 | 34.70 | 34.90 | 34.90 | 98,000 |
| Aug 13, 2024 | 34.60 | 35.10 | 34.60 | 34.90 | 34.90 | 47,000 |
| Aug 12, 2024 | 34.05 | 35.00 | 34.05 | 34.70 | 34.70 | 127,000 |
| Aug 9, 2024 | 33.70 | 34.80 | 33.70 | 34.05 | 34.05 | 215,000 |
| Aug 8, 2024 | 34.60 | 34.60 | 33.90 | 34.30 | 34.30 | 118,000 |
| Aug 7, 2024 | 33.20 | 36.00 | 33.20 | 34.65 | 34.65 | 142,000 |
| Aug 6, 2024 | 33.95 | 34.20 | 32.10 | 33.20 | 33.20 | 264,000 |
| Aug 5, 2024 | 36.30 | 36.30 | 33.50 | 33.75 | 33.75 | 502,000 |
| Aug 2, 2024 | 36.80 | 37.70 | 36.60 | 36.95 | 36.95 | 260,000 |
| Aug 1, 2024 | 35.95 | 37.40 | 35.95 | 37.00 | 37.00 | 189,000 |
| Jul 31, 2024 | 36.20 | 36.30 | 35.90 | 36.05 | 36.05 | 95,000 |
| Jul 30, 2024 | 35.55 | 36.20 | 35.00 | 36.20 | 36.20 | 196,000 |
| Jul 29, 2024 | 36.55 | 36.55 | 35.55 | 35.55 | 35.55 | 236,000 |
| Jul 26, 2024 | 36.00 | 36.05 | 35.20 | 35.75 | 35.75 | 207,000 |
| Jul 23, 2024 | 36.50 | 37.25 | 36.50 | 36.85 | 36.85 | 118,000 |
| Jul 22, 2024 | 37.30 | 37.30 | 35.85 | 36.50 | 36.50 | 232,000 |
| Jul 19, 2024 | 38.50 | 38.50 | 37.15 | 37.30 | 37.30 | 301,000 |
| Jul 18, 2024 | 38.70 | 38.70 | 37.75 | 38.45 | 38.45 | 395,000 |
| Jul 17, 2024 | 38.20 | 38.90 | 38.15 | 38.50 | 38.50 | 327,000 |
| Jul 16, 2024 | 37.45 | 38.00 | 37.30 | 37.95 | 37.95 | 294,000 |
| Jul 15, 2024 | 36.60 | 37.75 | 36.45 | 37.30 | 37.30 | 335,000 |
| Jul 12, 2024 | 36.50 | 36.75 | 36.40 | 36.60 | 36.60 | 133,000 |
| Jul 11, 2024 | 36.60 | 36.90 | 36.35 | 36.60 | 36.60 | 273,000 |
| Jul 10, 2024 | 36.10 | 36.95 | 36.00 | 36.60 | 36.60 | 314,000 |
| Jul 9, 2024 | 36.65 | 36.65 | 35.85 | 36.10 | 36.10 | 647,000 |
| Jul 8, 2024 | 37.45 | 37.50 | 36.50 | 36.90 | 36.90 | 655,000 |
| Jul 5, 2024 | 38.05 | 38.05 | 37.35 | 37.45 | 37.45 | 680,000 |
| Jul 4, 2024 | 38.40 | 38.50 | 38.05 | 38.05 | 38.05 | 389,000 |
| Jul 3, 2024 | 38.45 | 38.60 | 38.00 | 38.50 | 38.50 | 338,000 |
| Jul 2, 2024 | 3.126472 Dividend | |||||
| Jul 2, 2024 | 40.40 | 40.40 | 38.35 | 38.40 | 38.40 | 1,238,000 |
| Jul 1, 2024 | 42.40 | 43.80 | 42.40 | 43.65 | 40.52 | 1,021,000 |
| Jun 28, 2024 | 42.50 | 42.60 | 42.20 | 42.40 | 39.36 | 463,000 |
| Jun 27, 2024 | 42.90 | 43.35 | 42.50 | 42.50 | 39.46 | 406,000 |
| Jun 26, 2024 | 42.95 | 43.40 | 42.75 | 42.90 | 39.83 | 377,000 |
| Jun 25, 2024 | 43.30 | 43.30 | 42.40 | 42.95 | 39.87 | 339,000 |
| Jun 24, 2024 | 43.55 | 43.55 | 43.25 | 43.25 | 40.15 | 213,000 |
| Jun 21, 2024 | 43.40 | 43.65 | 43.20 | 43.25 | 40.15 | 301,000 |
| Jun 20, 2024 | 43.20 | 43.35 | 42.95 | 43.25 | 40.15 | 390,000 |
| Jun 19, 2024 | 43.30 | 43.30 | 43.15 | 43.20 | 40.11 | 257,000 |
| Jun 18, 2024 | 43.35 | 43.60 | 43.30 | 43.30 | 40.20 | 251,000 |
| Jun 17, 2024 | 43.65 | 43.65 | 43.15 | 43.35 | 40.25 | 279,000 |
| Jun 14, 2024 | 42.75 | 43.40 | 42.75 | 43.10 | 40.01 | 348,000 |
| Jun 13, 2024 | 43.75 | 43.75 | 42.85 | 42.95 | 39.87 | 204,000 |
| Jun 12, 2024 | 43.40 | 43.40 | 42.80 | 43.00 | 39.92 | 340,000 |
| Jun 11, 2024 | 44.10 | 44.20 | 43.40 | 43.40 | 40.29 | 550,000 |
| Jun 7, 2024 | 43.30 | 45.00 | 43.30 | 44.05 | 40.89 | 638,000 |
| Jun 6, 2024 | 44.50 | 44.50 | 43.55 | 44.10 | 40.94 | 394,000 |
| Jun 5, 2024 | 44.15 | 44.70 | 44.15 | 44.20 | 41.03 | 174,000 |
| Jun 4, 2024 | 44.75 | 44.90 | 44.15 | 44.30 | 41.13 | 400,000 |
| Jun 3, 2024 | 44.75 | 45.00 | 44.20 | 44.70 | 41.50 | 442,000 |
| May 31, 2024 | 44.50 | 45.60 | 44.50 | 44.60 | 41.41 | 753,000 |
| May 30, 2024 | 44.30 | 46.60 | 44.30 | 44.35 | 41.17 | 1,045,000 |
| May 29, 2024 | 44.20 | 44.55 | 43.50 | 44.30 | 41.13 | 577,000 |
| May 28, 2024 | 44.50 | 44.50 | 44.10 | 44.15 | 40.99 | 343,000 |
| May 27, 2024 | 43.75 | 44.60 | 43.75 | 44.40 | 41.22 | 438,000 |
| May 24, 2024 | 42.50 | 43.80 | 41.65 | 43.60 | 40.48 | 583,000 |
| May 23, 2024 | 44.95 | 44.95 | 42.40 | 42.55 | 39.50 | 2,222,000 |
| May 22, 2024 | 44.70 | 45.05 | 44.45 | 44.95 | 41.73 | 505,000 |
| May 21, 2024 | 45.15 | 45.15 | 44.60 | 44.70 | 41.50 | 435,000 |
| May 20, 2024 | 45.25 | 45.25 | 44.60 | 44.90 | 41.68 | 593,000 |
| May 17, 2024 | 45.20 | 45.45 | 44.50 | 44.70 | 41.50 | 579,000 |
| May 16, 2024 | 44.35 | 45.50 | 44.35 | 45.15 | 41.92 | 848,000 |
| May 15, 2024 | 44.50 | 44.90 | 44.10 | 44.35 | 41.17 | 616,000 |
| May 14, 2024 | 45.85 | 45.85 | 44.05 | 44.10 | 40.94 | 1,172,000 |
| May 13, 2024 | 44.80 | 45.80 | 44.05 | 45.60 | 42.33 | 1,306,000 |
| May 10, 2024 | 44.20 | 44.85 | 43.95 | 44.50 | 41.31 | 902,000 |
| May 9, 2024 | 44.25 | 45.10 | 44.10 | 44.20 | 41.03 | 1,523,000 |
| May 8, 2024 | 45.70 | 45.70 | 43.85 | 44.25 | 41.08 | 1,205,000 |
| May 7, 2024 | 46.75 | 47.25 | 43.35 | 45.10 | 41.87 | 3,060,000 |
| May 6, 2024 | 48.00 | 48.00 | 46.00 | 46.60 | 43.26 | 2,280,000 |
| May 3, 2024 | 47.55 | 48.75 | 46.15 | 47.30 | 43.91 | 3,109,000 |
| May 2, 2024 | 44.50 | 48.50 | 44.50 | 47.55 | 44.14 | 4,884,000 |
| Apr 30, 2024 | 44.50 | 45.80 | 42.30 | 44.25 | 41.08 | 3,830,000 |
Related Tickers
4416.TWO Shanyuan Co., Ltd.
63.90
+0.79%
2596.TWO ReaLy Development & Construction Corp.
32.05
+0.16%
5523.TWO Fong-Chien Construction Co.,LTD.
30.50
-0.33%
5514.TWO Sunfon Construction Co., Ltd.
18.75
-2.34%
5533.TW Founding Construction Development Corp.
17.55
+0.29%
5529.TWO MEGA International Development Co.,Ltd.
32.90
0.00%
5213.TWO YeaShin International Development Co., Ltd.
34.00
+2.26%
1442.TW Advancetek Enterprise Co.,Ltd.
72.00
+1.69%
1456.TW I-Hwa Industrial Co.,Ltd
13.50
+0.75%
2528.TW Crowell Development Corp.
35.70
-0.70%