Taipei Exchange - Delayed Quote TWD
ICP Das Co., Ltd. (3577.TWO)
57.30
-0.30
(-0.52%)
At close: 1:30:11 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 |
|---|---|---|---|---|---|---|
| May 29, 2025 | 58.20 | 59.20 | 57.30 | 57.30 | 57.30 | 89,188 |
| May 28, 2025 | 59.70 | 60.30 | 57.20 | 57.60 | 57.60 | 167,000 |
| May 27, 2025 | 63.00 | 64.50 | 58.50 | 59.00 | 59.00 | 865,000 |
| May 26, 2025 | 55.40 | 60.80 | 55.40 | 60.80 | 60.80 | 184,000 |
| May 23, 2025 | 55.30 | 56.70 | 55.30 | 55.30 | 55.30 | 19,000 |
| May 22, 2025 | 54.10 | 55.40 | 54.10 | 55.10 | 55.10 | 31,000 |
| May 21, 2025 | 53.90 | 55.00 | 53.90 | 54.60 | 54.60 | 16,000 |
| May 20, 2025 | 54.20 | 54.80 | 54.20 | 54.30 | 54.30 | 16,000 |
| May 19, 2025 | 55.00 | 55.50 | 54.50 | 54.50 | 54.50 | 38,000 |
| May 16, 2025 | 54.50 | 56.00 | 54.20 | 55.40 | 55.40 | 82,000 |
| May 15, 2025 | 55.80 | 56.40 | 55.80 | 56.00 | 56.00 | 25,000 |
| May 14, 2025 | 56.20 | 56.90 | 55.30 | 55.70 | 55.70 | 52,010 |
| May 13, 2025 | 57.20 | 57.30 | 56.10 | 56.10 | 56.10 | 53,010 |
| May 12, 2025 | 56.30 | 57.50 | 56.30 | 56.70 | 56.70 | 81,000 |
| May 9, 2025 | 55.50 | 56.80 | 55.50 | 56.70 | 56.70 | 71,000 |
| May 8, 2025 | 54.40 | 55.50 | 54.40 | 55.20 | 55.20 | 17,000 |
| May 7, 2025 | 53.90 | 55.30 | 53.90 | 54.30 | 54.30 | 63,000 |
| May 6, 2025 | 54.00 | 54.50 | 54.00 | 54.20 | 54.20 | 29,100 |
| May 5, 2025 | 57.40 | 57.40 | 52.50 | 53.90 | 53.90 | 169,000 |
| May 2, 2025 | 54.00 | 54.50 | 53.60 | 53.60 | 53.60 | 46,100 |
| Apr 30, 2025 | 54.00 | 55.00 | 53.20 | 53.20 | 53.20 | 32,000 |
| Apr 29, 2025 | 53.30 | 53.80 | 53.30 | 53.40 | 53.40 | 13,000 |
| Apr 28, 2025 | 53.30 | 54.00 | 53.30 | 53.30 | 53.30 | 34,000 |
| Apr 25, 2025 | 51.50 | 54.00 | 51.50 | 53.30 | 53.30 | 80,000 |
| Apr 24, 2025 | 51.60 | 51.70 | 50.50 | 51.00 | 51.00 | 64,000 |
| Apr 23, 2025 | 50.60 | 51.40 | 50.50 | 50.60 | 50.60 | 37,160 |
| Apr 22, 2025 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | 8,000 |
| Apr 21, 2025 | 52.10 | 52.10 | 50.60 | 50.60 | 50.60 | 39,001 |
| Apr 18, 2025 | 51.80 | 52.90 | 51.80 | 52.10 | 52.10 | 33,000 |
| Apr 17, 2025 | 52.40 | 52.50 | 51.70 | 51.80 | 51.80 | 17,000 |
| Apr 16, 2025 | 52.80 | 53.20 | 52.40 | 52.40 | 52.40 | 44,000 |
| Apr 15, 2025 | 51.90 | 53.30 | 51.90 | 53.20 | 53.20 | 54,010 |
| Apr 14, 2025 | 52.00 | 53.60 | 51.20 | 51.20 | 51.20 | 104,000 |
| Apr 11, 2025 | 51.30 | 53.00 | 51.20 | 52.60 | 52.60 | 53,000 |
| Apr 10, 2025 | 53.50 | 53.50 | 52.50 | 53.50 | 53.50 | 120,070 |
| Apr 9, 2025 | 49.00 | 49.50 | 46.50 | 48.70 | 48.70 | 143,000 |
| Apr 8, 2025 | 52.00 | 52.80 | 50.30 | 50.50 | 50.50 | 315,100 |
| Apr 7, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 108,100 |
| Apr 2, 2025 | 60.40 | 62.00 | 60.30 | 61.90 | 61.90 | 67,000 |
| Apr 1, 2025 | 58.90 | 61.10 | 58.90 | 60.30 | 60.30 | 56,568 |
| Mar 31, 2025 | 60.90 | 60.90 | 57.50 | 58.90 | 58.90 | 234,113 |
| Mar 28, 2025 | 62.90 | 62.90 | 60.80 | 61.80 | 61.80 | 114,000 |
| Mar 27, 2025 | 62.00 | 63.20 | 62.00 | 62.70 | 62.70 | 43,150 |
| Mar 26, 2025 | 62.00 | 64.30 | 61.70 | 63.50 | 63.50 | 154,159 |
| Mar 25, 2025 | 63.70 | 64.30 | 62.10 | 62.10 | 62.10 | 91,198 |
| Mar 24, 2025 | 64.00 | 64.00 | 63.00 | 63.10 | 63.10 | 114,000 |
| Mar 21, 2025 | 64.10 | 64.20 | 63.20 | 63.70 | 63.70 | 81,100 |
| Mar 20, 2025 | 63.70 | 64.90 | 63.70 | 64.00 | 64.00 | 123,180 |
| Mar 19, 2025 | 65.10 | 65.30 | 62.50 | 63.20 | 63.20 | 217,000 |
| Mar 18, 2025 | 65.40 | 65.70 | 65.00 | 65.50 | 65.50 | 77,082 |
| Mar 17, 2025 | 65.60 | 66.20 | 65.20 | 65.50 | 65.50 | 104,003 |
| Mar 14, 2025 | 65.10 | 65.30 | 64.20 | 65.00 | 65.00 | 75,100 |
| Mar 13, 2025 | 68.00 | 68.10 | 65.00 | 65.20 | 65.20 | 183,020 |
| Mar 12, 2025 | 66.20 | 67.40 | 66.20 | 67.20 | 67.20 | 154,120 |
| Mar 11, 2025 | 65.80 | 68.10 | 65.30 | 66.00 | 66.00 | 399,170 |
| Mar 10, 2025 | 71.20 | 72.00 | 68.40 | 68.60 | 68.60 | 321,175 |
| Mar 7, 2025 | 72.10 | 73.90 | 71.60 | 71.60 | 71.60 | 329,200 |
| Mar 6, 2025 | 77.60 | 78.00 | 74.20 | 74.50 | 74.50 | 550,176 |
| Mar 5, 2025 | 78.40 | 81.00 | 77.50 | 77.60 | 77.60 | 898,518 |
| Mar 4, 2025 | 78.20 | 78.50 | 75.50 | 78.50 | 78.50 | 684,130 |
| Mar 3, 2025 | 79.00 | 79.40 | 77.00 | 78.80 | 78.80 | 1,727,743 |
| Feb 27, 2025 | 84.30 | 84.30 | 74.80 | 76.90 | 76.90 | 3,162,114 |
| Feb 26, 2025 | 76.90 | 81.40 | 76.70 | 81.40 | 81.40 | 1,446,227 |
| Feb 25, 2025 | 70.00 | 74.50 | 70.00 | 74.00 | 74.00 | 1,107,481 |
| Feb 24, 2025 | 68.30 | 70.60 | 68.30 | 69.80 | 69.80 | 149,002 |
| Feb 21, 2025 | 69.40 | 70.50 | 68.00 | 69.20 | 69.20 | 210,000 |
| Feb 20, 2025 | 67.80 | 70.40 | 67.80 | 69.40 | 69.40 | 379,762 |
| Feb 19, 2025 | 68.10 | 68.80 | 67.10 | 67.40 | 67.40 | 190,890 |
| Feb 18, 2025 | 69.30 | 70.10 | 68.00 | 68.00 | 68.00 | 197,029 |
| Feb 17, 2025 | 71.00 | 72.90 | 68.50 | 69.00 | 69.00 | 594,292 |
| Feb 14, 2025 | 68.70 | 70.40 | 68.30 | 69.90 | 69.90 | 302,020 |
| Feb 13, 2025 | 67.50 | 71.90 | 67.50 | 68.20 | 68.20 | 474,000 |
| Feb 12, 2025 | 69.10 | 69.40 | 67.10 | 67.10 | 67.10 | 260,035 |
| Feb 11, 2025 | 73.00 | 73.00 | 67.10 | 69.00 | 69.00 | 1,167,000 |
| Feb 10, 2025 | 66.80 | 66.90 | 66.80 | 66.90 | 66.90 | 141,784 |
| Feb 7, 2025 | 60.50 | 61.00 | 60.20 | 60.90 | 60.90 | 17,000 |
| Feb 6, 2025 | 59.50 | 61.00 | 59.10 | 60.00 | 60.00 | 19,000 |
| Feb 5, 2025 | 59.50 | 59.90 | 58.80 | 59.50 | 59.50 | 18,000 |
| Feb 4, 2025 | 57.50 | 58.80 | 57.20 | 58.80 | 58.80 | 17,090 |
| Feb 3, 2025 | 55.70 | 57.50 | 55.70 | 57.50 | 57.50 | 13,000 |
| Jan 22, 2025 | 58.00 | 58.30 | 57.60 | 57.90 | 57.90 | 17,000 |
| Jan 21, 2025 | 58.00 | 58.00 | 57.70 | 58.00 | 58.00 | 10,000 |
| Jan 20, 2025 | 58.00 | 58.00 | 57.60 | 57.70 | 57.70 | 14,000 |
| Jan 17, 2025 | 59.30 | 59.50 | 58.00 | 58.10 | 58.10 | 15,000 |
| Jan 16, 2025 | 59.50 | 59.50 | 57.70 | 57.90 | 57.90 | 21,000 |
| Jan 15, 2025 | 57.30 | 58.30 | 57.30 | 57.70 | 57.70 | 7,000 |
| Jan 14, 2025 | 57.20 | 59.50 | 57.20 | 57.30 | 57.30 | 24,000 |
| Jan 13, 2025 | 58.10 | 58.90 | 56.50 | 57.50 | 57.50 | 68,000 |
| Jan 10, 2025 | 59.30 | 59.30 | 57.50 | 58.10 | 58.10 | 129,000 |
| Jan 9, 2025 | 61.80 | 61.80 | 60.00 | 60.80 | 60.80 | 30,000 |
| Jan 8, 2025 | 61.70 | 61.80 | 61.60 | 61.60 | 61.60 | 11,000 |
| Jan 7, 2025 | 62.10 | 63.20 | 61.20 | 61.30 | 61.30 | 29,000 |
| Jan 6, 2025 | 63.50 | 63.50 | 62.00 | 62.40 | 62.40 | 34,000 |
| Jan 3, 2025 | 63.50 | 63.60 | 62.20 | 62.20 | 62.20 | 23,000 |
| Jan 2, 2025 | 63.70 | 65.20 | 63.00 | 63.50 | 63.50 | 102,000 |
| Dec 31, 2024 | 60.90 | 63.00 | 60.90 | 62.70 | 62.70 | 7,000 |
| Dec 30, 2024 | 61.30 | 62.80 | 61.20 | 62.40 | 62.40 | 26,000 |
| Dec 27, 2024 | 63.30 | 63.30 | 61.40 | 62.00 | 62.00 | 58,000 |
| Dec 26, 2024 | 65.00 | 65.00 | 63.30 | 63.30 | 63.30 | 56,000 |
| Dec 25, 2024 | 65.50 | 65.80 | 64.10 | 64.90 | 64.90 | 105,000 |
| Dec 24, 2024 | 64.20 | 64.70 | 62.30 | 64.60 | 64.60 | 145,000 |
| Dec 23, 2024 | 63.40 | 66.00 | 62.60 | 63.80 | 63.80 | 238,000 |
| Dec 20, 2024 | 59.50 | 62.30 | 59.50 | 62.00 | 62.00 | 33,000 |
| Dec 19, 2024 | 59.50 | 59.50 | 58.80 | 59.50 | 59.50 | 8,000 |
| Dec 18, 2024 | 60.60 | 60.60 | 59.50 | 59.50 | 59.50 | 14,000 |
| Dec 17, 2024 | 61.70 | 62.00 | 60.00 | 60.50 | 60.50 | 32,000 |
| Dec 16, 2024 | 62.20 | 62.20 | 58.90 | 60.40 | 60.40 | 50,000 |
| Dec 13, 2024 | 62.30 | 62.70 | 61.20 | 61.20 | 61.20 | 79,000 |
| Dec 12, 2024 | 60.00 | 63.20 | 59.50 | 61.80 | 61.80 | 112,000 |
| Dec 11, 2024 | 60.50 | 61.10 | 59.00 | 59.70 | 59.70 | 84,000 |
| Dec 10, 2024 | 60.60 | 62.50 | 60.40 | 61.10 | 61.10 | 75,000 |
| Dec 9, 2024 | 61.40 | 62.30 | 60.70 | 61.40 | 61.40 | 25,000 |
| Dec 6, 2024 | 61.50 | 62.10 | 61.40 | 61.40 | 61.40 | 26,000 |
| Dec 5, 2024 | 62.20 | 62.60 | 60.00 | 61.50 | 61.50 | 116,000 |
| Dec 4, 2024 | 59.40 | 63.50 | 58.30 | 62.30 | 62.30 | 83,000 |
| Dec 3, 2024 | 59.50 | 59.80 | 58.70 | 59.50 | 59.50 | 26,000 |
| Dec 2, 2024 | 59.50 | 60.40 | 57.50 | 59.50 | 59.50 | 35,000 |
| Nov 29, 2024 | 58.50 | 60.40 | 58.50 | 59.50 | 59.50 | 19,000 |
| Nov 28, 2024 | 59.70 | 59.70 | 58.00 | 58.50 | 58.50 | 31,000 |
| Nov 27, 2024 | 59.20 | 59.70 | 58.00 | 58.50 | 58.50 | 29,000 |
| Nov 26, 2024 | 60.00 | 60.50 | 59.20 | 59.70 | 59.70 | 10,000 |
| Nov 25, 2024 | 60.20 | 60.30 | 59.00 | 60.00 | 60.00 | 26,000 |
| Nov 22, 2024 | 60.00 | 61.00 | 60.00 | 60.20 | 60.20 | 24,000 |
| Nov 21, 2024 | 60.70 | 60.70 | 59.20 | 59.90 | 59.90 | 10,000 |
| Nov 20, 2024 | 59.20 | 60.70 | 58.70 | 59.30 | 59.30 | 98,109 |
| Nov 19, 2024 | 58.90 | 60.80 | 58.90 | 62.00 | 62.00 | 13,000 |
| Nov 18, 2024 | 60.20 | 60.30 | 58.50 | 58.50 | 58.50 | 92,000 |
| Nov 15, 2024 | 61.40 | 61.50 | 60.80 | 60.80 | 60.80 | 14,000 |
| Nov 14, 2024 | 62.90 | 62.90 | 60.80 | 60.80 | 60.80 | 81,000 |
| Nov 13, 2024 | 61.10 | 62.00 | 61.10 | 61.60 | 61.60 | 25,000 |
| Nov 12, 2024 | 63.10 | 63.10 | 60.10 | 61.70 | 61.70 | 151,000 |
| Nov 11, 2024 | 64.20 | 64.20 | 62.80 | 63.10 | 63.10 | 133,000 |
| Nov 8, 2024 | 69.50 | 69.50 | 66.80 | 67.10 | 67.10 | 91,000 |
| Nov 7, 2024 | 69.50 | 71.40 | 68.10 | 68.30 | 68.30 | 326,000 |
| Nov 6, 2024 | 69.30 | 70.20 | 67.00 | 68.70 | 68.70 | 461,000 |
| Nov 5, 2024 | 64.60 | 68.30 | 64.40 | 65.70 | 65.70 | 100,000 |
| Nov 4, 2024 | 62.30 | 64.00 | 62.10 | 63.10 | 63.10 | 38,000 |
| Nov 1, 2024 | 60.10 | 62.80 | 60.10 | 62.30 | 62.30 | 13,000 |
| Oct 30, 2024 | 61.00 | 62.00 | 61.00 | 61.20 | 61.20 | 33,000 |
| Oct 29, 2024 | 62.60 | 62.60 | 60.70 | 61.00 | 61.00 | 57,000 |
| Oct 28, 2024 | 64.60 | 64.60 | 62.10 | 62.40 | 62.40 | 137,000 |
| Oct 25, 2024 | 65.00 | 65.90 | 64.00 | 64.50 | 64.50 | 93,000 |
| Oct 24, 2024 | 67.10 | 67.10 | 65.50 | 66.00 | 66.00 | 53,000 |
| Oct 23, 2024 | 66.00 | 67.50 | 66.00 | 67.10 | 67.10 | 39,000 |
| Oct 22, 2024 | 67.20 | 67.20 | 66.00 | 66.00 | 66.00 | 88,000 |
| Oct 21, 2024 | 65.90 | 67.50 | 65.50 | 67.00 | 67.00 | 133,000 |
| Oct 18, 2024 | 68.80 | 68.80 | 65.50 | 65.50 | 65.50 | 111,000 |
| Oct 17, 2024 | 69.40 | 69.40 | 67.30 | 67.30 | 67.30 | 67,000 |
| Oct 16, 2024 | 67.60 | 69.10 | 67.60 | 68.20 | 68.20 | 58,000 |
| Oct 15, 2024 | 68.50 | 69.50 | 67.00 | 67.40 | 67.40 | 106,000 |
| Oct 14, 2024 | 70.40 | 71.00 | 68.00 | 68.00 | 68.00 | 289,000 |
| Oct 11, 2024 | 71.00 | 71.90 | 70.30 | 70.50 | 70.50 | 134,000 |
| Oct 9, 2024 | 72.90 | 72.90 | 70.60 | 71.10 | 71.10 | 102,000 |
| Oct 8, 2024 | 73.10 | 73.10 | 70.80 | 71.30 | 71.30 | 148,000 |
| Oct 7, 2024 | 73.70 | 74.90 | 71.30 | 72.30 | 72.30 | 275,000 |
| Oct 4, 2024 | 72.30 | 74.20 | 70.20 | 70.30 | 70.30 | 257,000 |
| Oct 1, 2024 | 75.90 | 76.50 | 72.20 | 72.20 | 72.20 | 444,000 |
| Sep 30, 2024 | 73.90 | 79.20 | 72.80 | 75.30 | 75.30 | 1,626,000 |
| Sep 27, 2024 | 68.50 | 73.00 | 66.80 | 72.00 | 72.00 | 643,000 |
| Sep 26, 2024 | 65.20 | 69.60 | 65.10 | 67.90 | 67.90 | 228,000 |
| Sep 25, 2024 | 66.30 | 66.30 | 65.00 | 65.20 | 65.20 | 92,000 |
| Sep 24, 2024 | 66.10 | 67.10 | 64.40 | 65.10 | 65.10 | 139,000 |
| Sep 23, 2024 | 67.80 | 67.80 | 65.50 | 66.40 | 66.40 | 149,000 |
| Sep 20, 2024 | 68.20 | 71.50 | 67.10 | 67.10 | 67.10 | 625,000 |
| Sep 19, 2024 | 67.40 | 67.50 | 65.80 | 67.50 | 67.50 | 157,000 |
| Sep 18, 2024 | 69.60 | 69.80 | 67.00 | 67.50 | 67.50 | 347,000 |
| Sep 16, 2024 | 67.20 | 72.80 | 67.20 | 69.90 | 69.90 | 1,490,000 |
| Sep 13, 2024 | 65.80 | 66.30 | 63.90 | 66.20 | 66.20 | 264,000 |
| Sep 12, 2024 | 63.50 | 66.00 | 63.40 | 64.90 | 64.90 | 291,000 |
| Sep 11, 2024 | 69.90 | 71.80 | 63.50 | 63.50 | 63.50 | 1,610,000 |
| Sep 10, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 163,000 |
| Sep 9, 2024 | 58.50 | 60.80 | 58.50 | 59.40 | 59.40 | 111,000 |
| Sep 6, 2024 | 62.70 | 63.00 | 59.10 | 59.10 | 59.10 | 342,000 |
| Sep 5, 2024 | 65.60 | 67.80 | 62.00 | 62.00 | 62.00 | 501,000 |
| Sep 4, 2024 | 61.50 | 66.70 | 59.00 | 65.00 | 65.00 | 587,000 |
| Sep 3, 2024 | 63.70 | 67.20 | 62.00 | 65.00 | 65.00 | 1,674,000 |
| Sep 2, 2024 | 61.40 | 61.70 | 61.20 | 61.70 | 61.70 | 282,000 |
| Aug 30, 2024 | 53.20 | 56.10 | 53.20 | 56.10 | 56.10 | 209,000 |
| Aug 29, 2024 | 50.90 | 51.30 | 50.80 | 51.00 | 51.00 | 12,000 |
| Aug 28, 2024 | 50.50 | 52.80 | 50.50 | 51.70 | 51.70 | 47,000 |
| Aug 27, 2024 | 50.10 | 50.80 | 50.00 | 50.50 | 50.50 | 9,000 |
| Aug 26, 2024 | 50.10 | 50.80 | 50.00 | 50.70 | 50.70 | 19,000 |
| Aug 23, 2024 | 50.20 | 50.90 | 50.20 | 50.90 | 50.90 | 11,000 |
| Aug 22, 2024 | 50.50 | 50.90 | 49.00 | 50.90 | 50.90 | 17,000 |
| Aug 21, 2024 | 51.70 | 51.70 | 50.00 | 50.80 | 50.80 | 30,000 |
| Aug 20, 2024 | 50.40 | 50.40 | 49.80 | 49.80 | 49.80 | 7,000 |
| Aug 19, 2024 | 49.80 | 49.95 | 49.60 | 49.95 | 49.95 | 13,000 |
| Aug 16, 2024 | 49.30 | 50.50 | 49.05 | 49.70 | 49.70 | 18,000 |
| Aug 15, 2024 | 48.80 | 48.90 | 48.45 | 48.90 | 48.90 | 7,000 |
| Aug 14, 2024 | 48.25 | 48.80 | 48.25 | 48.80 | 48.80 | 3,000 |
| Aug 13, 2024 | 48.60 | 48.75 | 48.15 | 48.15 | 48.15 | 13,000 |
| Aug 12, 2024 | 49.80 | 49.80 | 48.10 | 48.15 | 48.15 | 66,000 |
| Aug 9, 2024 | 51.30 | 51.30 | 49.85 | 50.10 | 50.10 | 48,000 |
| Aug 8, 2024 | 50.10 | 50.60 | 49.80 | 49.80 | 49.80 | 38,000 |
| Aug 7, 2024 | 47.40 | 50.90 | 47.40 | 50.20 | 50.20 | 43,000 |
| Aug 6, 2024 | 46.15 | 46.85 | 45.30 | 46.85 | 46.85 | 47,000 |
| Aug 5, 2024 | 49.80 | 49.80 | 45.50 | 46.15 | 46.15 | 88,000 |
| Aug 2, 2024 | 50.50 | 50.70 | 50.00 | 50.20 | 50.20 | 23,000 |
| Aug 1, 2024 | 50.80 | 51.20 | 50.80 | 51.00 | 51.00 | 24,000 |
| Jul 31, 2024 | 51.60 | 51.60 | 50.40 | 50.80 | 50.80 | 18,000 |
| Jul 30, 2024 | 50.40 | 51.40 | 50.20 | 50.80 | 50.80 | 31,000 |
| Jul 29, 2024 | 51.90 | 52.30 | 50.40 | 50.40 | 50.40 | 42,000 |
| Jul 26, 2024 | 50.70 | 52.10 | 50.40 | 51.70 | 51.70 | 84,000 |
| Jul 23, 2024 | 50.50 | 50.90 | 50.10 | 50.80 | 50.80 | 18,000 |
| Jul 22, 2024 | 51.50 | 51.50 | 50.00 | 50.50 | 50.50 | 52,000 |
| Jul 19, 2024 | 53.20 | 53.40 | 51.70 | 51.80 | 51.80 | 53,000 |
| Jul 18, 2024 | 53.00 | 53.50 | 52.60 | 53.50 | 53.50 | 33,000 |
| Jul 17, 2024 | 53.20 | 53.50 | 52.90 | 53.10 | 53.10 | 45,000 |
| Jul 16, 2024 | 53.80 | 54.00 | 53.10 | 53.10 | 53.10 | 32,000 |
| Jul 15, 2024 | 53.60 | 54.40 | 53.60 | 53.70 | 53.70 | 31,000 |
| Jul 12, 2024 | 53.50 | 54.50 | 53.50 | 53.50 | 53.50 | 42,000 |
| Jul 11, 2024 | 1 Dividend | |||||
| Jul 11, 2024 | 54.50 | 54.50 | 53.80 | 54.00 | 54.00 | 67,000 |
| Jul 10, 2024 | 54.30 | 55.20 | 54.30 | 54.80 | 53.80 | 95,000 |
| Jul 9, 2024 | 54.30 | 54.30 | 52.20 | 52.50 | 51.54 | 66,000 |
| Jul 8, 2024 | 55.50 | 55.50 | 54.20 | 54.20 | 53.21 | 100,000 |
| Jul 5, 2024 | 56.10 | 57.00 | 55.20 | 55.30 | 54.29 | 149,000 |
| Jul 4, 2024 | 53.00 | 57.50 | 53.00 | 56.00 | 54.98 | 351,000 |
| Jul 3, 2024 | 52.20 | 53.00 | 52.00 | 52.80 | 51.84 | 77,000 |
| Jul 2, 2024 | 51.70 | 52.50 | 50.90 | 51.80 | 50.85 | 70,000 |
| Jul 1, 2024 | 51.00 | 51.80 | 51.00 | 51.20 | 50.27 | 51,000 |
| Jun 28, 2024 | 50.20 | 51.30 | 50.10 | 51.00 | 50.07 | 45,000 |
| Jun 27, 2024 | 50.90 | 51.40 | 50.20 | 50.20 | 49.28 | 75,000 |
| Jun 26, 2024 | 51.70 | 51.70 | 50.50 | 50.80 | 49.87 | 90,000 |
| Jun 25, 2024 | 50.00 | 50.90 | 49.95 | 50.90 | 49.97 | 63,000 |
| Jun 24, 2024 | 50.80 | 50.90 | 49.95 | 50.00 | 49.09 | 71,000 |
| Jun 21, 2024 | 52.40 | 52.40 | 50.00 | 50.30 | 49.38 | 288,000 |
| Jun 20, 2024 | 51.40 | 53.00 | 51.40 | 52.10 | 51.15 | 85,000 |
| Jun 19, 2024 | 51.30 | 52.00 | 50.80 | 51.10 | 50.17 | 119,000 |
| Jun 18, 2024 | 51.00 | 55.30 | 49.75 | 51.00 | 50.07 | 682,000 |
| Jun 17, 2024 | 50.70 | 51.40 | 50.70 | 50.90 | 49.97 | 48,000 |
| Jun 14, 2024 | 51.00 | 51.20 | 50.50 | 50.60 | 49.68 | 85,000 |
| Jun 13, 2024 | 52.00 | 52.00 | 51.10 | 51.50 | 50.56 | 21,000 |
| Jun 12, 2024 | 51.10 | 52.20 | 51.00 | 51.60 | 50.66 | 41,000 |
| Jun 11, 2024 | 52.80 | 52.80 | 51.20 | 51.20 | 50.27 | 77,000 |
| Jun 7, 2024 | 52.60 | 53.40 | 52.50 | 52.80 | 51.84 | 73,000 |
| Jun 6, 2024 | 52.60 | 53.20 | 51.10 | 52.40 | 51.44 | 99,000 |
| Jun 5, 2024 | 54.70 | 54.70 | 51.70 | 52.40 | 51.44 | 167,000 |
| Jun 4, 2024 | 56.00 | 56.50 | 54.50 | 54.60 | 53.60 | 137,000 |
| Jun 3, 2024 | 57.80 | 57.80 | 55.70 | 55.90 | 54.88 | 383,000 |
| May 31, 2024 | 61.50 | 65.50 | 56.00 | 57.20 | 56.16 | 1,294,000 |
| May 30, 2024 | 57.30 | 60.00 | 57.30 | 60.00 | 58.91 | 773,000 |
| May 29, 2024 | 49.70 | 54.60 | 49.60 | 54.60 | 53.60 | 289,000 |
Related Tickers
8059.TWO CastleNet Technology Inc.
34.40
-2.27%
8101.TW Arima Communications Corp.
16.00
+0.95%
6465.TWO ATrack Technology Inc.
17.50
+9.72%
6143.TWO Netronix, Inc.
119.50
+0.84%
6148.TWO Azion Corporation
59.10
-3.75%
3447.TW XAVi Technologies Corporation
49.00
+0.62%
3694.TW AzureWave Technologies, Inc.
53.10
-0.75%
3466.TWO Skardin Industrial Corporation
43.55
-1.58%
6416.TW CASwell, Inc.
94.70
+0.53%
6426.TW Apogee Optocom Co., Ltd.
75.30
+2.31%