Taipei Exchange - Delayed Quote TWD
Otsuka Information Technology Corp. (3570.TWO)
218.00
+0.50
+(0.23%)
As of 11:50:38 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 |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 218.50 | 220.50 | 215.50 | 218.00 | 218.00 | 38,022 |
| Jun 4, 2025 | 222.50 | 222.50 | 217.00 | 217.50 | 217.50 | 100,000 |
| Jun 3, 2025 | 217.00 | 221.00 | 215.00 | 220.00 | 220.00 | 69,270 |
| Jun 2, 2025 | 221.00 | 221.00 | 213.50 | 214.00 | 214.00 | 138,317 |
| May 29, 2025 | 231.00 | 231.00 | 223.00 | 223.50 | 223.50 | 120,084 |
| May 28, 2025 | 226.50 | 229.00 | 223.00 | 227.50 | 227.50 | 99,049 |
| May 27, 2025 | 230.00 | 230.00 | 222.00 | 222.50 | 222.50 | 125,316 |
| May 26, 2025 | 234.00 | 234.00 | 225.00 | 226.00 | 226.00 | 156,213 |
| May 23, 2025 | 242.50 | 242.50 | 231.00 | 234.00 | 234.00 | 155,015 |
| May 22, 2025 | 240.00 | 241.00 | 234.50 | 241.00 | 241.00 | 141,002 |
| May 21, 2025 | 240.50 | 244.50 | 238.50 | 239.00 | 239.00 | 296,050 |
| May 20, 2025 | 225.00 | 246.00 | 225.00 | 243.00 | 243.00 | 527,122 |
| May 19, 2025 | 230.00 | 236.50 | 223.50 | 224.00 | 224.00 | 268,554 |
| May 16, 2025 | 239.50 | 241.00 | 230.00 | 231.50 | 231.50 | 434,103 |
| May 15, 2025 | 242.50 | 247.00 | 238.00 | 238.00 | 238.00 | 279,102 |
| May 14, 2025 | 243.50 | 249.00 | 237.50 | 240.00 | 240.00 | 418,260 |
| May 13, 2025 | 235.00 | 257.00 | 235.00 | 241.50 | 241.50 | 525,160 |
| May 12, 2025 | 260.00 | 260.00 | 245.00 | 245.00 | 245.00 | 808,102 |
| May 9, 2025 | 279.00 | 279.00 | 267.00 | 272.00 | 272.00 | 396,100 |
| May 8, 2025 | 271.50 | 278.00 | 266.00 | 276.50 | 276.50 | 466,300 |
| May 7, 2025 | 265.00 | 280.00 | 262.00 | 275.00 | 275.00 | 854,483 |
| May 6, 2025 | 257.00 | 262.50 | 246.50 | 262.00 | 262.00 | 639,600 |
| May 5, 2025 | 249.50 | 266.00 | 237.00 | 266.00 | 266.00 | 1,126,353 |
| May 2, 2025 | 229.50 | 245.50 | 221.50 | 242.00 | 242.00 | 581,286 |
| Apr 30, 2025 | 232.00 | 234.50 | 225.00 | 226.50 | 226.50 | 402,216 |
| Apr 29, 2025 | 233.00 | 236.00 | 224.00 | 232.00 | 232.00 | 994,106 |
| Apr 28, 2025 | 216.50 | 227.00 | 213.00 | 227.00 | 227.00 | 783,000 |
| Apr 25, 2025 | 193.50 | 206.50 | 191.00 | 206.50 | 206.50 | 444,120 |
| Apr 24, 2025 | 181.50 | 188.00 | 181.50 | 188.00 | 188.00 | 127,159 |
| Apr 23, 2025 | 178.50 | 181.50 | 178.00 | 181.50 | 181.50 | 43,065 |
| Apr 22, 2025 | 175.00 | 177.00 | 174.50 | 174.50 | 174.50 | 41,100 |
| Apr 21, 2025 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | 22,200 |
| Apr 18, 2025 | 177.00 | 182.50 | 177.00 | 181.00 | 181.00 | 64,100 |
| Apr 17, 2025 | 178.50 | 179.00 | 176.50 | 178.00 | 178.00 | 32,001 |
| Apr 16, 2025 | 179.00 | 183.00 | 179.00 | 179.00 | 179.00 | 61,010 |
| Apr 15, 2025 | 178.50 | 183.00 | 176.00 | 181.00 | 181.00 | 146,035 |
| Apr 14, 2025 | 179.00 | 179.00 | 175.00 | 178.00 | 178.00 | 97,150 |
| Apr 11, 2025 | 169.00 | 177.00 | 166.00 | 175.00 | 175.00 | 162,009 |
| Apr 10, 2025 | 166.00 | 166.00 | 161.00 | 166.00 | 166.00 | 100,000 |
| Apr 9, 2025 | 150.50 | 156.00 | 146.50 | 151.00 | 151.00 | 178,002 |
| Apr 8, 2025 | 142.50 | 156.00 | 142.50 | 155.50 | 155.50 | 247,001 |
| Apr 7, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 27,000 |
| Apr 2, 2025 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 50,001 |
| Apr 1, 2025 | 169.00 | 173.00 | 169.00 | 171.50 | 171.50 | 77,400 |
| Mar 31, 2025 | 177.00 | 177.00 | 169.00 | 170.00 | 170.00 | 88,039 |
| Mar 28, 2025 | 181.00 | 181.00 | 176.00 | 177.50 | 177.50 | 80,146 |
| Mar 27, 2025 | 183.50 | 183.50 | 181.00 | 181.00 | 181.00 | 53,000 |
| Mar 26, 2025 | 186.00 | 187.00 | 185.00 | 185.50 | 185.50 | 24,001 |
| Mar 25, 2025 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | 69,208 |
| Mar 24, 2025 | 186.50 | 188.00 | 185.00 | 186.50 | 186.50 | 58,033 |
| Mar 21, 2025 | 182.00 | 186.00 | 182.00 | 185.00 | 185.00 | 65,000 |
| Mar 20, 2025 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | 73,000 |
| Mar 19, 2025 | 182.00 | 182.50 | 179.00 | 179.00 | 179.00 | 58,006 |
| Mar 18, 2025 | 181.50 | 182.50 | 181.50 | 182.50 | 182.50 | 30,051 |
| Mar 17, 2025 | 185.50 | 187.00 | 178.50 | 181.00 | 181.00 | 163,005 |
| Mar 14, 2025 | 185.50 | 187.00 | 183.00 | 185.50 | 185.50 | 141,201 |
| Mar 13, 2025 | 185.50 | 191.00 | 184.50 | 185.00 | 185.00 | 307,020 |
| Mar 12, 2025 | 186.00 | 191.00 | 183.50 | 184.00 | 184.00 | 355,000 |
| Mar 11, 2025 | 182.00 | 190.00 | 178.00 | 184.50 | 184.50 | 792,005 |
| Mar 10, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
| Mar 7, 2025 | 176.50 | 178.00 | 173.00 | 173.50 | 173.50 | 107,462 |
| Mar 6, 2025 | 179.00 | 179.50 | 176.50 | 176.50 | 176.50 | 81,832 |
| Mar 5, 2025 | 181.00 | 181.50 | 178.50 | 179.00 | 179.00 | 61,000 |
| Mar 4, 2025 | 177.00 | 179.50 | 176.50 | 179.00 | 179.00 | 74,047 |
| Mar 3, 2025 | 176.50 | 182.00 | 176.50 | 178.50 | 178.50 | 104,000 |
| Feb 27, 2025 | 190.00 | 190.00 | 181.00 | 181.00 | 181.00 | 500,422 |
| Feb 26, 2025 | 191.00 | 195.50 | 191.00 | 195.50 | 195.50 | 170,075 |
| Feb 25, 2025 | 193.00 | 193.00 | 189.50 | 191.00 | 191.00 | 75,708 |
| Feb 24, 2025 | 189.00 | 192.50 | 187.00 | 192.50 | 192.50 | 132,320 |
| Feb 21, 2025 | 192.50 | 197.00 | 191.50 | 191.50 | 191.50 | 249,007 |
| Feb 20, 2025 | 189.50 | 193.50 | 188.50 | 191.50 | 191.50 | 162,000 |
| Feb 19, 2025 | 186.00 | 190.50 | 186.00 | 188.50 | 188.50 | 151,072 |
| Feb 18, 2025 | 191.50 | 192.00 | 182.00 | 186.00 | 186.00 | 422,100 |
| Feb 17, 2025 | 182.50 | 194.00 | 182.50 | 192.00 | 192.00 | 636,255 |
| Feb 14, 2025 | 179.50 | 179.50 | 176.50 | 177.50 | 177.50 | 59,108 |
| Feb 13, 2025 | 178.00 | 179.50 | 176.00 | 176.50 | 176.50 | 86,005 |
| Feb 12, 2025 | 172.00 | 176.50 | 172.00 | 175.50 | 175.50 | 114,559 |
| Feb 11, 2025 | 177.50 | 177.50 | 170.50 | 171.50 | 171.50 | 150,022 |
| Feb 10, 2025 | 173.00 | 175.50 | 173.00 | 175.50 | 175.50 | 53,010 |
| Feb 7, 2025 | 172.00 | 175.50 | 171.50 | 173.50 | 173.50 | 112,000 |
| Feb 6, 2025 | 171.00 | 173.00 | 170.50 | 171.50 | 171.50 | 22,000 |
| Feb 5, 2025 | 171.00 | 171.50 | 169.50 | 171.00 | 171.00 | 14,012 |
| Feb 4, 2025 | 169.50 | 172.50 | 168.00 | 171.00 | 171.00 | 44,011 |
| Feb 3, 2025 | 168.00 | 168.50 | 167.00 | 167.50 | 167.50 | 33,030 |
| Jan 22, 2025 | 168.00 | 170.50 | 167.00 | 168.00 | 168.00 | 39,000 |
| Jan 21, 2025 | 166.50 | 168.00 | 166.50 | 168.00 | 168.00 | 15,000 |
| Jan 20, 2025 | 165.50 | 168.00 | 165.00 | 168.00 | 168.00 | 35,000 |
| Jan 17, 2025 | 166.50 | 166.50 | 165.00 | 165.50 | 165.50 | 25,000 |
| Jan 16, 2025 | 164.00 | 167.00 | 164.00 | 166.50 | 166.50 | 31,000 |
| Jan 15, 2025 | 164.50 | 166.00 | 163.00 | 164.50 | 164.50 | 33,000 |
| Jan 14, 2025 | 162.00 | 165.50 | 161.50 | 165.50 | 165.50 | 35,000 |
| Jan 13, 2025 | 169.50 | 172.50 | 160.50 | 161.50 | 161.50 | 227,000 |
| Jan 10, 2025 | 172.50 | 173.50 | 169.50 | 173.50 | 173.50 | 56,000 |
| Jan 9, 2025 | 173.50 | 174.00 | 171.00 | 171.00 | 171.00 | 53,000 |
| Jan 8, 2025 | 171.50 | 175.00 | 171.00 | 174.50 | 174.50 | 64,000 |
| Jan 7, 2025 | 176.50 | 176.50 | 170.00 | 170.50 | 170.50 | 175,000 |
| Jan 6, 2025 | 177.00 | 178.50 | 173.50 | 175.00 | 175.00 | 63,000 |
| Jan 3, 2025 | 178.00 | 179.50 | 177.00 | 177.50 | 177.50 | 36,000 |
| Jan 2, 2025 | 180.50 | 180.50 | 176.50 | 179.00 | 179.00 | 47,000 |
| Dec 31, 2024 | 175.50 | 181.50 | 175.00 | 178.50 | 178.50 | 62,000 |
| Dec 30, 2024 | 181.50 | 181.50 | 176.50 | 176.50 | 176.50 | 53,000 |
| Dec 27, 2024 | 177.00 | 182.00 | 177.00 | 181.50 | 181.50 | 96,000 |
| Dec 26, 2024 | 175.00 | 177.50 | 175.00 | 176.50 | 176.50 | 43,000 |
| Dec 25, 2024 | 175.50 | 175.50 | 174.00 | 174.00 | 174.00 | 25,000 |
| Dec 24, 2024 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 33,000 |
| Dec 23, 2024 | 177.50 | 179.50 | 175.00 | 175.00 | 175.00 | 23,000 |
| Dec 20, 2024 | 174.00 | 176.50 | 173.00 | 175.50 | 175.50 | 42,000 |
| Dec 19, 2024 | 171.00 | 174.50 | 171.00 | 172.50 | 172.50 | 27,000 |
| Dec 18, 2024 | 172.00 | 175.00 | 172.00 | 173.00 | 173.00 | 66,000 |
| Dec 17, 2024 | 171.00 | 174.50 | 171.00 | 173.50 | 173.50 | 22,000 |
| Dec 16, 2024 | 174.50 | 175.00 | 170.50 | 170.50 | 170.50 | 68,000 |
| Dec 13, 2024 | 178.50 | 178.50 | 173.00 | 173.00 | 173.00 | 110,000 |
| Dec 12, 2024 | 184.00 | 186.00 | 178.50 | 178.50 | 178.50 | 98,000 |
| Dec 11, 2024 | 175.00 | 189.50 | 174.50 | 185.00 | 185.00 | 275,000 |
| Dec 10, 2024 | 186.00 | 187.00 | 173.50 | 179.50 | 179.50 | 154,000 |
| Dec 9, 2024 | 179.50 | 191.50 | 179.50 | 187.50 | 187.50 | 222,000 |
| Dec 6, 2024 | 181.00 | 185.00 | 177.00 | 179.00 | 179.00 | 172,000 |
| Dec 5, 2024 | 170.50 | 184.50 | 170.00 | 181.00 | 181.00 | 270,000 |
| Dec 4, 2024 | 169.50 | 171.00 | 168.00 | 170.50 | 170.50 | 38,000 |
| Dec 3, 2024 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | 66,000 |
| Dec 2, 2024 | 169.50 | 174.00 | 169.50 | 170.50 | 170.50 | 55,000 |
| Nov 29, 2024 | 166.50 | 169.50 | 166.50 | 169.00 | 169.00 | 34,000 |
| Nov 28, 2024 | 166.50 | 167.50 | 165.00 | 171.50 | 171.50 | 41,000 |
| Nov 27, 2024 | 172.00 | 172.00 | 167.50 | 168.00 | 168.00 | 77,000 |
| Nov 26, 2024 | 167.00 | 177.50 | 167.00 | 174.50 | 174.50 | 232,000 |
| Nov 25, 2024 | 165.00 | 166.50 | 164.00 | 166.00 | 166.00 | 28,000 |
| Nov 22, 2024 | 166.00 | 166.50 | 164.00 | 165.00 | 165.00 | 58,000 |
| Nov 21, 2024 | 167.00 | 167.50 | 164.50 | 164.50 | 164.50 | 76,000 |
| Nov 20, 2024 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 33,726 |
| Nov 19, 2024 | 169.50 | 169.50 | 167.00 | 168.50 | 168.50 | 57,000 |
| Nov 18, 2024 | 168.50 | 170.00 | 166.50 | 168.00 | 168.00 | 56,000 |
| Nov 15, 2024 | 167.00 | 169.00 | 166.50 | 168.50 | 168.50 | 130,000 |
| Nov 14, 2024 | 168.50 | 168.50 | 164.00 | 164.00 | 164.00 | 102,000 |
| Nov 13, 2024 | 167.00 | 169.50 | 165.00 | 167.50 | 167.50 | 153,000 |
| Nov 12, 2024 | 176.00 | 176.00 | 167.00 | 169.50 | 169.50 | 442,000 |
| Nov 11, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 161,000 |
| Nov 8, 2024 | 150.00 | 150.50 | 149.00 | 149.00 | 149.00 | 53,000 |
| Nov 7, 2024 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | 33,000 |
| Nov 6, 2024 | 147.00 | 149.00 | 146.50 | 149.00 | 149.00 | 17,000 |
| Nov 5, 2024 | 148.00 | 150.00 | 146.50 | 146.50 | 146.50 | 44,000 |
| Nov 4, 2024 | 146.50 | 149.00 | 146.50 | 148.50 | 148.50 | 48,000 |
| Nov 1, 2024 | 145.00 | 146.00 | 144.50 | 146.00 | 146.00 | 30,000 |
| Oct 30, 2024 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | 63,000 |
| Oct 29, 2024 | 145.50 | 146.00 | 144.50 | 144.50 | 144.50 | 17,000 |
| Oct 28, 2024 | 146.00 | 146.00 | 144.50 | 144.50 | 144.50 | 14,000 |
| Oct 25, 2024 | 146.00 | 146.50 | 145.00 | 146.50 | 146.50 | 10,000 |
| Oct 24, 2024 | 144.50 | 146.50 | 144.50 | 146.00 | 146.00 | 48,000 |
| Oct 23, 2024 | 144.00 | 144.00 | 143.50 | 143.50 | 143.50 | 13,000 |
| Oct 22, 2024 | 144.50 | 145.00 | 144.00 | 144.00 | 144.00 | 14,000 |
| Oct 21, 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 5,000 |
| Oct 18, 2024 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 28,000 |
| Oct 17, 2024 | 145.50 | 146.00 | 145.00 | 145.50 | 145.50 | 15,000 |
| Oct 16, 2024 | 143.50 | 146.00 | 143.50 | 146.00 | 146.00 | 33,000 |
| Oct 15, 2024 | 143.50 | 144.00 | 143.00 | 143.50 | 143.50 | 18,000 |
| Oct 14, 2024 | 143.50 | 143.50 | 143.00 | 143.50 | 143.50 | 14,000 |
| Oct 11, 2024 | 146.50 | 146.50 | 143.00 | 143.00 | 143.00 | 65,000 |
| Oct 9, 2024 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 11,000 |
| Oct 8, 2024 | 140.50 | 140.50 | 139.50 | 140.00 | 140.00 | 14,000 |
| Oct 7, 2024 | 139.50 | 141.00 | 139.50 | 140.50 | 140.50 | 4,000 |
| Oct 4, 2024 | 141.50 | 141.50 | 140.50 | 140.50 | 140.50 | 30,000 |
| Oct 1, 2024 | 141.00 | 143.50 | 140.50 | 146.50 | 146.50 | 31,000 |
| Sep 30, 2024 | 140.50 | 141.50 | 139.00 | 141.00 | 141.00 | 24,000 |
| Sep 27, 2024 | 141.00 | 142.00 | 140.50 | 141.50 | 141.50 | 25,000 |
| Sep 26, 2024 | 139.50 | 141.00 | 139.50 | 141.00 | 141.00 | 25,000 |
| Sep 25, 2024 | 141.00 | 141.00 | 138.50 | 139.00 | 139.00 | 92,000 |
| Sep 24, 2024 | 139.00 | 140.50 | 139.00 | 139.50 | 139.50 | 82,000 |
| Sep 23, 2024 | 143.00 | 143.00 | 138.50 | 139.00 | 139.00 | 119,000 |
| Sep 20, 2024 | 145.50 | 145.50 | 141.00 | 141.00 | 141.00 | 120,000 |
| Sep 19, 2024 | 146.00 | 146.00 | 144.50 | 145.50 | 145.50 | 24,000 |
| Sep 18, 2024 | 144.50 | 146.00 | 144.00 | 144.50 | 144.50 | 26,000 |
| Sep 16, 2024 | 146.00 | 146.00 | 144.50 | 144.50 | 144.50 | 23,000 |
| Sep 13, 2024 | 144.50 | 146.50 | 144.50 | 146.00 | 146.00 | 12,000 |
| Sep 12, 2024 | 145.00 | 146.50 | 144.50 | 145.50 | 145.50 | 34,000 |
| Sep 11, 2024 | 145.00 | 146.50 | 142.50 | 144.00 | 144.00 | 156,000 |
| Sep 10, 2024 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | 33,000 |
| Sep 9, 2024 | 150.00 | 152.00 | 149.50 | 151.00 | 151.00 | 26,000 |
| Sep 6, 2024 | 152.50 | 154.00 | 152.50 | 153.00 | 153.00 | 8,000 |
| Sep 5, 2024 | 153.00 | 154.50 | 153.00 | 153.00 | 153.00 | 21,000 |
| Sep 4, 2024 | 151.50 | 154.50 | 151.50 | 153.00 | 153.00 | 36,000 |
| Sep 3, 2024 | 156.50 | 156.50 | 156.00 | 156.00 | 156.00 | 11,000 |
| Sep 2, 2024 | 156.00 | 156.50 | 155.50 | 156.00 | 156.00 | 19,000 |
| Aug 30, 2024 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 19,000 |
| Aug 29, 2024 | 156.50 | 156.50 | 155.50 | 156.00 | 156.00 | 20,000 |
| Aug 28, 2024 | 154.50 | 156.50 | 154.50 | 156.50 | 156.50 | 43,000 |
| Aug 27, 2024 | 153.50 | 154.50 | 153.50 | 154.00 | 154.00 | 4,000 |
| Aug 26, 2024 | 153.00 | 154.50 | 153.00 | 153.50 | 153.50 | 27,000 |
| Aug 23, 2024 | 152.50 | 153.50 | 152.50 | 153.50 | 153.50 | 13,000 |
| Aug 22, 2024 | 154.00 | 154.00 | 153.00 | 153.50 | 153.50 | 45,000 |
| Aug 21, 2024 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | 18,000 |
| Aug 20, 2024 | 155.50 | 155.50 | 154.50 | 155.00 | 155.00 | 14,000 |
| Aug 19, 2024 | 155.00 | 156.00 | 154.00 | 155.50 | 155.50 | 25,000 |
| Aug 16, 2024 | 155.00 | 155.50 | 154.50 | 155.50 | 155.50 | 28,000 |
| Aug 15, 2024 | 153.50 | 155.50 | 153.50 | 154.50 | 154.50 | 55,000 |
| Aug 14, 2024 | 155.50 | 155.50 | 153.50 | 155.50 | 155.50 | 109,000 |
| Aug 13, 2024 | 155.00 | 155.00 | 154.50 | 155.00 | 155.00 | 20,000 |
| Aug 12, 2024 | 156.50 | 157.00 | 154.00 | 155.00 | 155.00 | 79,000 |
| Aug 9, 2024 | 155.00 | 157.50 | 155.00 | 156.50 | 156.50 | 31,000 |
| Aug 8, 2024 | 154.50 | 156.00 | 154.50 | 155.50 | 155.50 | 20,000 |
| Aug 7, 2024 | 153.00 | 157.00 | 153.00 | 156.50 | 156.50 | 91,000 |
| Aug 6, 2024 | 162.00 | 162.00 | 150.50 | 154.50 | 154.50 | 328,000 |
| Aug 5, 2024 | 177.00 | 177.00 | 163.50 | 167.00 | 167.00 | 147,000 |
| Aug 2, 2024 | 170.00 | 172.00 | 170.00 | 171.50 | 171.50 | 49,000 |
| Aug 1, 2024 | 171.00 | 172.50 | 170.50 | 172.00 | 172.00 | 75,000 |
| Jul 31, 2024 | 165.50 | 169.00 | 165.50 | 169.00 | 169.00 | 71,000 |
| Jul 30, 2024 | 163.00 | 165.00 | 162.50 | 165.00 | 165.00 | 27,000 |
| Jul 29, 2024 | 163.00 | 163.50 | 162.50 | 163.50 | 163.50 | 24,000 |
| Jul 26, 2024 | 160.00 | 162.50 | 159.00 | 162.50 | 162.50 | 19,000 |
| Jul 23, 2024 | 161.50 | 163.00 | 161.50 | 162.50 | 162.50 | 30,000 |
| Jul 22, 2024 | 163.50 | 163.50 | 156.50 | 161.00 | 161.00 | 139,000 |
| Jul 19, 2024 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 59,000 |
| Jul 18, 2024 | 164.50 | 166.00 | 164.50 | 165.50 | 165.50 | 44,000 |
| Jul 17, 2024 | 164.00 | 166.50 | 163.00 | 165.00 | 165.00 | 58,000 |
| Jul 16, 2024 | 166.00 | 167.00 | 165.50 | 166.00 | 166.00 | 70,000 |
| Jul 15, 2024 | 167.50 | 169.00 | 165.00 | 165.00 | 165.00 | 45,000 |
| Jul 12, 2024 | 164.50 | 167.50 | 164.00 | 166.00 | 166.00 | 60,000 |
| Jul 11, 2024 | 163.50 | 167.00 | 163.50 | 164.50 | 164.50 | 194,000 |
| Jul 10, 2024 | 159.00 | 161.00 | 159.00 | 160.50 | 160.50 | 53,000 |
| Jul 9, 2024 | 157.50 | 159.00 | 156.50 | 159.00 | 159.00 | 100,000 |
| Jul 8, 2024 | 157.00 | 157.50 | 156.50 | 157.50 | 157.50 | 51,000 |
| Jul 5, 2024 | 158.50 | 158.50 | 157.00 | 158.00 | 158.00 | 73,000 |
| Jul 4, 2024 | 8 Dividend | |||||
| Jul 4, 2024 | 163.00 | 163.00 | 158.50 | 159.00 | 159.00 | 123,000 |
| Jul 3, 2024 | 168.00 | 170.00 | 168.00 | 169.50 | 161.50 | 146,000 |
| Jul 2, 2024 | 167.00 | 168.00 | 167.00 | 167.50 | 159.59 | 46,000 |
| Jul 1, 2024 | 168.00 | 168.00 | 167.00 | 167.00 | 159.12 | 34,000 |
| Jun 28, 2024 | 167.00 | 167.50 | 167.00 | 167.50 | 159.59 | 14,000 |
| Jun 27, 2024 | 167.00 | 167.00 | 166.50 | 167.00 | 159.12 | 27,000 |
| Jun 26, 2024 | 168.00 | 168.50 | 166.50 | 166.50 | 158.64 | 40,000 |
| Jun 25, 2024 | 166.50 | 167.00 | 166.00 | 167.00 | 159.12 | 40,000 |
| Jun 24, 2024 | 166.00 | 168.00 | 166.00 | 166.50 | 158.64 | 45,000 |
| Jun 21, 2024 | 167.00 | 167.50 | 166.00 | 167.50 | 159.59 | 51,000 |
| Jun 20, 2024 | 165.50 | 167.50 | 165.50 | 167.50 | 159.59 | 71,000 |
| Jun 19, 2024 | 166.00 | 166.00 | 165.00 | 165.50 | 157.69 | 58,000 |
| Jun 18, 2024 | 165.50 | 166.50 | 165.50 | 166.00 | 158.17 | 88,000 |
| Jun 17, 2024 | 166.50 | 166.50 | 165.00 | 165.00 | 157.21 | 91,000 |
| Jun 14, 2024 | 166.00 | 166.50 | 165.00 | 165.50 | 157.69 | 26,000 |
| Jun 13, 2024 | 167.00 | 167.00 | 165.00 | 165.50 | 157.69 | 67,000 |
| Jun 12, 2024 | 165.00 | 168.50 | 165.00 | 167.00 | 159.12 | 56,000 |
| Jun 11, 2024 | 171.00 | 173.00 | 165.00 | 166.50 | 158.64 | 187,000 |
| Jun 7, 2024 | 173.00 | 175.00 | 171.00 | 171.00 | 162.93 | 56,000 |
| Jun 6, 2024 | 174.50 | 176.50 | 173.00 | 173.00 | 164.83 | 63,000 |
| Jun 5, 2024 | 177.50 | 177.50 | 173.00 | 174.00 | 165.79 | 54,000 |
Related Tickers
8416.TWO Solidwizard Technology Co., Ltd.
170.00
0.00%
5201.TWO K WAY Information Corporation
41.15
-1.44%
5203.TW CyberLink Corp.
114.00
-2.98%
6231.TWO Insyde Software Corp.
226.00
+2.49%
5403.TWO Dimerco Data System Corporation
122.00
+0.41%
6874.TWO M-POWER INFORMATION Co., LTD.
84.60
-0.47%
6902.TW Gogolook Co., Ltd.
86.50
-2.59%
6590.TWO Provision Information Co.,Ltd.
72.60
+0.14%
8284.TWO Mitake Information Corporation
68.80
+0.29%
5210.TWO Apex International Financial Engineering Res. & Tech. Co., Ltd
26.50
+0.38%