Taipei Exchange - Delayed Quote TWD
Materials Analysis Technology Inc. (3587.TWO)
146.00
-2.50
(-1.68%)
At close: 1:30:09 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 20, 2025 | 150.50 | 150.50 | 145.50 | 146.00 | 146.00 | 342,060 |
| May 19, 2025 | 155.50 | 156.00 | 148.00 | 148.50 | 148.50 | 416,691 |
| May 16, 2025 | 155.50 | 156.00 | 153.00 | 155.50 | 155.50 | 219,010 |
| May 15, 2025 | 156.50 | 156.50 | 153.50 | 154.00 | 154.00 | 209,050 |
| May 14, 2025 | 157.50 | 157.50 | 154.00 | 155.50 | 155.50 | 366,751 |
| May 13, 2025 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 317,169 |
| May 12, 2025 | 148.50 | 152.50 | 148.00 | 152.50 | 152.50 | 297,209 |
| May 9, 2025 | 147.00 | 148.50 | 145.00 | 147.50 | 147.50 | 290,902 |
| May 8, 2025 | 145.50 | 148.00 | 144.50 | 147.00 | 147.00 | 499,434 |
| May 7, 2025 | 146.50 | 148.00 | 142.00 | 145.00 | 145.00 | 941,443 |
| May 6, 2025 | 154.50 | 155.50 | 152.50 | 152.50 | 152.50 | 221,051 |
| May 5, 2025 | 161.00 | 161.00 | 150.50 | 155.00 | 155.00 | 433,125 |
| May 2, 2025 | 157.50 | 160.00 | 157.50 | 159.00 | 159.00 | 258,030 |
| Apr 30, 2025 | 159.00 | 160.50 | 155.50 | 155.50 | 155.50 | 291,000 |
| Apr 29, 2025 | 159.00 | 159.00 | 157.50 | 159.00 | 159.00 | 171,000 |
| Apr 28, 2025 | 157.50 | 159.50 | 157.00 | 158.00 | 158.00 | 263,437 |
| Apr 25, 2025 | 157.00 | 158.50 | 155.50 | 156.00 | 156.00 | 254,525 |
| Apr 24, 2025 | 156.00 | 157.00 | 153.00 | 153.00 | 153.00 | 238,120 |
| Apr 23, 2025 | 150.00 | 154.50 | 150.00 | 153.50 | 153.50 | 303,012 |
| Apr 22, 2025 | 143.00 | 147.50 | 140.50 | 145.50 | 145.50 | 409,250 |
| Apr 21, 2025 | 151.00 | 151.00 | 143.50 | 143.50 | 143.50 | 262,259 |
| Apr 18, 2025 | 154.00 | 154.00 | 149.50 | 150.50 | 150.50 | 248,459 |
| Apr 17, 2025 | 150.50 | 153.50 | 148.00 | 152.00 | 152.00 | 308,600 |
| Apr 16, 2025 | 157.50 | 158.50 | 152.00 | 152.00 | 152.00 | 295,150 |
| Apr 15, 2025 | 152.00 | 159.00 | 152.00 | 157.50 | 157.50 | 445,307 |
| Apr 14, 2025 | 153.50 | 157.00 | 150.00 | 152.00 | 152.00 | 516,254 |
| Apr 11, 2025 | 143.00 | 152.00 | 140.00 | 151.50 | 151.50 | 686,134 |
| Apr 10, 2025 | 152.50 | 152.50 | 148.50 | 152.50 | 152.50 | 1,271,050 |
| Apr 9, 2025 | 144.00 | 144.50 | 131.50 | 139.00 | 139.00 | 1,056,351 |
| Apr 8, 2025 | 143.00 | 148.00 | 142.50 | 143.50 | 143.50 | 941,231 |
| Apr 7, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 46,648 |
| Apr 2, 2025 | 174.00 | 178.00 | 171.00 | 175.50 | 175.50 | 678,206 |
| Apr 1, 2025 | 167.50 | 172.50 | 166.00 | 172.50 | 172.50 | 502,634 |
| Mar 31, 2025 | 167.50 | 171.50 | 165.00 | 165.00 | 165.00 | 766,239 |
| Mar 28, 2025 | 181.50 | 181.50 | 173.50 | 174.50 | 174.50 | 907,065 |
| Mar 27, 2025 | 185.50 | 185.50 | 182.00 | 182.50 | 182.50 | 491,100 |
| Mar 26, 2025 | 186.00 | 188.00 | 184.00 | 187.00 | 187.00 | 846,503 |
| Mar 25, 2025 | 192.00 | 192.50 | 185.00 | 185.50 | 185.50 | 559,300 |
| Mar 24, 2025 | 192.00 | 192.00 | 186.50 | 187.00 | 187.00 | 365,400 |
| Mar 21, 2025 | 194.50 | 194.50 | 187.50 | 190.50 | 190.50 | 401,010 |
| Mar 20, 2025 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 226,022 |
| Mar 19, 2025 | 195.00 | 195.00 | 189.00 | 190.50 | 190.50 | 475,400 |
| Mar 18, 2025 | 196.00 | 196.00 | 194.50 | 195.00 | 195.00 | 147,231 |
| Mar 17, 2025 | 199.50 | 199.50 | 193.50 | 193.50 | 193.50 | 319,570 |
| Mar 14, 2025 | 196.00 | 196.00 | 190.00 | 195.00 | 195.00 | 460,157 |
| Mar 13, 2025 | 202.00 | 204.00 | 193.50 | 193.50 | 193.50 | 780,100 |
| Mar 12, 2025 | 203.00 | 203.00 | 197.50 | 199.50 | 199.50 | 718,102 |
| Mar 11, 2025 | 202.00 | 203.00 | 196.50 | 201.50 | 201.50 | 484,030 |
| Mar 10, 2025 | 211.50 | 211.50 | 203.50 | 206.50 | 206.50 | 612,920 |
| Mar 7, 2025 | 215.50 | 217.00 | 211.00 | 211.50 | 211.50 | 170,040 |
| Mar 6, 2025 | 221.50 | 221.50 | 216.00 | 216.50 | 216.50 | 229,076 |
| Mar 5, 2025 | 219.00 | 220.50 | 216.00 | 220.50 | 220.50 | 247,028 |
| Mar 4, 2025 | 205.00 | 218.50 | 203.50 | 218.00 | 218.00 | 724,171 |
| Mar 3, 2025 | 215.50 | 215.50 | 207.00 | 208.00 | 208.00 | 697,685 |
| Feb 27, 2025 | 223.00 | 224.50 | 216.00 | 216.50 | 216.50 | 633,433 |
| Feb 26, 2025 | 222.50 | 225.00 | 221.00 | 222.50 | 222.50 | 370,601 |
| Feb 25, 2025 | 228.50 | 229.00 | 223.50 | 224.00 | 224.00 | 640,362 |
| Feb 24, 2025 | 230.00 | 232.50 | 229.00 | 229.50 | 229.50 | 357,250 |
| Feb 21, 2025 | 231.50 | 232.00 | 230.50 | 231.00 | 231.00 | 233,050 |
| Feb 20, 2025 | 233.00 | 235.50 | 231.00 | 231.50 | 231.50 | 311,415 |
| Feb 19, 2025 | 234.00 | 236.50 | 232.50 | 233.00 | 233.00 | 449,201 |
| Feb 18, 2025 | 229.50 | 233.00 | 229.50 | 233.00 | 233.00 | 293,391 |
| Feb 17, 2025 | 230.00 | 231.50 | 228.00 | 229.50 | 229.50 | 395,350 |
| Feb 14, 2025 | 233.00 | 233.50 | 228.50 | 229.50 | 229.50 | 283,358 |
| Feb 13, 2025 | 231.00 | 234.50 | 229.50 | 233.00 | 233.00 | 204,000 |
| Feb 12, 2025 | 233.00 | 234.50 | 230.50 | 230.50 | 230.50 | 244,576 |
| Feb 11, 2025 | 235.00 | 236.50 | 233.00 | 233.00 | 233.00 | 138,250 |
| Feb 10, 2025 | 237.50 | 238.00 | 231.50 | 234.00 | 234.00 | 243,150 |
| Feb 7, 2025 | 237.00 | 241.00 | 236.00 | 240.50 | 240.50 | 159,005 |
| Feb 6, 2025 | 233.50 | 237.50 | 233.50 | 236.00 | 236.00 | 197,099 |
| Feb 5, 2025 | 230.00 | 234.50 | 230.00 | 230.00 | 230.00 | 316,125 |
| Feb 4, 2025 | 236.00 | 236.00 | 227.50 | 228.50 | 228.50 | 443,078 |
| Feb 3, 2025 | 243.00 | 243.00 | 234.00 | 235.50 | 235.50 | 426,140 |
| Jan 22, 2025 | 244.00 | 247.50 | 243.50 | 247.00 | 247.00 | 153,000 |
| Jan 21, 2025 | 245.00 | 245.00 | 242.50 | 243.00 | 243.00 | 139,000 |
| Jan 20, 2025 | 244.50 | 245.50 | 243.50 | 245.00 | 245.00 | 55,000 |
| Jan 17, 2025 | 245.00 | 247.00 | 242.50 | 242.50 | 242.50 | 141,000 |
| Jan 16, 2025 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | 191,000 |
| Jan 15, 2025 | 242.50 | 245.00 | 241.00 | 241.00 | 241.00 | 150,000 |
| Jan 14, 2025 | 241.00 | 243.50 | 238.00 | 243.50 | 243.50 | 177,000 |
| Jan 13, 2025 | 249.00 | 249.00 | 238.00 | 239.50 | 239.50 | 421,000 |
| Jan 10, 2025 | 251.50 | 254.50 | 249.50 | 249.50 | 249.50 | 219,000 |
| Jan 9, 2025 | 249.50 | 255.50 | 249.50 | 252.50 | 252.50 | 290,000 |
| Jan 8, 2025 | 255.00 | 255.00 | 250.00 | 250.50 | 250.50 | 196,000 |
| Jan 7, 2025 | 246.00 | 255.50 | 246.00 | 255.00 | 255.00 | 453,000 |
| Jan 6, 2025 | 242.50 | 246.00 | 241.50 | 245.50 | 245.50 | 247,000 |
| Jan 3, 2025 | 246.00 | 247.00 | 240.50 | 241.50 | 241.50 | 347,000 |
| Jan 2, 2025 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 173,000 |
| Dec 31, 2024 | 247.00 | 250.00 | 247.00 | 248.00 | 248.00 | 160,000 |
| Dec 30, 2024 | 251.00 | 251.50 | 248.50 | 248.50 | 248.50 | 211,000 |
| Dec 27, 2024 | 253.50 | 255.00 | 251.50 | 252.50 | 252.50 | 126,000 |
| Dec 26, 2024 | 255.00 | 256.00 | 253.50 | 253.50 | 253.50 | 93,000 |
| Dec 25, 2024 | 253.00 | 255.50 | 253.00 | 254.50 | 254.50 | 125,000 |
| Dec 24, 2024 | 254.00 | 254.50 | 251.50 | 252.00 | 252.00 | 129,000 |
| Dec 23, 2024 | 251.00 | 254.50 | 250.00 | 251.50 | 251.50 | 168,000 |
| Dec 20, 2024 | 250.50 | 252.50 | 249.00 | 249.00 | 249.00 | 221,000 |
| Dec 19, 2024 | 248.50 | 250.00 | 245.50 | 249.00 | 249.00 | 164,000 |
| Dec 18, 2024 | 245.50 | 250.00 | 243.50 | 250.00 | 250.00 | 178,000 |
| Dec 17, 2024 | 242.50 | 246.50 | 242.50 | 246.50 | 246.50 | 147,000 |
| Dec 16, 2024 | 248.00 | 248.00 | 242.00 | 242.50 | 242.50 | 317,000 |
| Dec 13, 2024 | 253.50 | 253.50 | 244.00 | 247.00 | 247.00 | 727,000 |
| Dec 12, 2024 | 256.50 | 258.50 | 252.00 | 253.50 | 253.50 | 484,000 |
| Dec 11, 2024 | 254.00 | 257.00 | 254.00 | 254.50 | 254.50 | 137,000 |
| Dec 10, 2024 | 259.00 | 259.50 | 254.50 | 255.50 | 255.50 | 187,000 |
| Dec 9, 2024 | 260.00 | 262.50 | 256.00 | 256.00 | 256.00 | 337,000 |
| Dec 6, 2024 | 264.00 | 264.00 | 258.50 | 258.50 | 258.50 | 290,000 |
| Dec 5, 2024 | 263.00 | 265.00 | 261.00 | 262.00 | 262.00 | 316,000 |
| Dec 4, 2024 | 262.00 | 262.50 | 259.50 | 262.00 | 262.00 | 179,000 |
| Dec 3, 2024 | 264.00 | 269.00 | 260.00 | 260.50 | 260.50 | 584,000 |
| Dec 2, 2024 | 258.00 | 259.00 | 256.00 | 257.00 | 257.00 | 97,000 |
| Nov 29, 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 69,000 |
| Nov 28, 2024 | 255.00 | 255.00 | 251.00 | 254.00 | 254.00 | 222,000 |
| Nov 27, 2024 | 261.50 | 261.50 | 254.00 | 254.50 | 254.50 | 211,000 |
| Nov 26, 2024 | 260.00 | 262.00 | 259.00 | 260.50 | 260.50 | 115,000 |
| Nov 25, 2024 | 259.00 | 262.00 | 259.00 | 260.50 | 260.50 | 238,000 |
| Nov 22, 2024 | 258.50 | 261.00 | 256.50 | 258.00 | 258.00 | 135,000 |
| Nov 21, 2024 | 257.00 | 258.50 | 254.50 | 256.00 | 256.00 | 145,000 |
| Nov 20, 2024 | 260.50 | 260.50 | 255.00 | 256.50 | 256.50 | 172,226 |
| Nov 19, 2024 | 252.50 | 260.50 | 252.00 | 260.00 | 260.00 | 323,000 |
| Nov 18, 2024 | 258.00 | 259.00 | 251.00 | 251.00 | 251.00 | 478,000 |
| Nov 15, 2024 | 259.00 | 263.00 | 256.00 | 259.50 | 259.50 | 384,000 |
| Nov 14, 2024 | 258.00 | 263.50 | 251.50 | 258.50 | 258.50 | 862,000 |
| Nov 13, 2024 | 256.00 | 259.00 | 255.00 | 258.00 | 258.00 | 491,000 |
| Nov 12, 2024 | 263.00 | 263.00 | 256.50 | 257.00 | 257.00 | 649,000 |
| Nov 11, 2024 | 267.00 | 268.50 | 260.50 | 263.50 | 263.50 | 770,000 |
| Nov 8, 2024 | 270.50 | 273.00 | 261.00 | 266.50 | 266.50 | 907,000 |
| Nov 7, 2024 | 271.00 | 272.50 | 269.50 | 269.50 | 269.50 | 330,000 |
| Nov 6, 2024 | 266.00 | 270.50 | 265.50 | 269.50 | 269.50 | 326,000 |
| Nov 5, 2024 | 269.00 | 269.50 | 263.50 | 264.50 | 264.50 | 552,000 |
| Nov 4, 2024 | 271.50 | 275.00 | 268.00 | 268.00 | 268.00 | 550,000 |
| Nov 1, 2024 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 703,000 |
| Oct 30, 2024 | 276.50 | 276.50 | 271.00 | 271.50 | 271.50 | 245,000 |
| Oct 29, 2024 | 276.00 | 276.00 | 270.50 | 273.50 | 273.50 | 368,000 |
| Oct 28, 2024 | 281.00 | 281.50 | 273.50 | 276.00 | 276.00 | 396,000 |
| Oct 25, 2024 | 284.00 | 284.00 | 280.50 | 281.00 | 281.00 | 296,000 |
| Oct 24, 2024 | 287.50 | 287.50 | 281.00 | 281.00 | 281.00 | 425,000 |
| Oct 23, 2024 | 288.50 | 295.00 | 286.00 | 287.50 | 287.50 | 846,000 |
| Oct 22, 2024 | 290.50 | 292.50 | 285.50 | 285.50 | 285.50 | 765,000 |
| Oct 21, 2024 | 278.50 | 293.00 | 278.50 | 290.50 | 290.50 | 2,122,000 |
| Oct 18, 2024 | 278.00 | 280.00 | 276.00 | 277.00 | 277.00 | 623,000 |
| Oct 17, 2024 | 272.50 | 276.00 | 271.00 | 274.00 | 274.00 | 646,000 |
| Oct 16, 2024 | 275.00 | 277.50 | 270.50 | 271.50 | 271.50 | 997,000 |
| Oct 15, 2024 | 280.00 | 284.00 | 277.00 | 277.00 | 277.00 | 399,000 |
| Oct 14, 2024 | 276.50 | 279.50 | 275.00 | 277.00 | 277.00 | 484,000 |
| Oct 11, 2024 | 275.00 | 281.00 | 275.00 | 276.00 | 276.00 | 545,000 |
| Oct 9, 2024 | 284.00 | 285.50 | 275.00 | 275.00 | 275.00 | 704,000 |
| Oct 8, 2024 | 286.00 | 289.00 | 282.00 | 282.00 | 282.00 | 638,000 |
| Oct 7, 2024 | 277.00 | 287.50 | 277.00 | 286.00 | 286.00 | 1,111,000 |
| Oct 4, 2024 | 276.50 | 281.00 | 275.00 | 276.50 | 276.50 | 618,000 |
| Oct 1, 2024 | 270.00 | 279.00 | 269.00 | 276.50 | 276.50 | 705,000 |
| Sep 30, 2024 | 273.00 | 275.00 | 269.50 | 269.50 | 269.50 | 426,000 |
| Sep 27, 2024 | 278.50 | 279.00 | 274.00 | 275.50 | 275.50 | 625,000 |
| Sep 26, 2024 | 276.00 | 277.50 | 274.00 | 275.00 | 275.00 | 493,000 |
| Sep 25, 2024 | 273.00 | 277.50 | 272.50 | 275.00 | 275.00 | 606,000 |
| Sep 24, 2024 | 270.00 | 273.00 | 267.00 | 271.00 | 271.00 | 796,000 |
| Sep 23, 2024 | 278.50 | 279.50 | 269.00 | 270.00 | 270.00 | 1,552,000 |
| Sep 20, 2024 | 282.50 | 282.50 | 274.00 | 276.50 | 276.50 | 1,917,000 |
| Sep 19, 2024 | 278.00 | 281.00 | 272.50 | 277.00 | 277.00 | 1,226,000 |
| Sep 18, 2024 | 266.50 | 283.00 | 266.50 | 273.00 | 273.00 | 2,235,000 |
| Sep 16, 2024 | 264.00 | 271.50 | 262.00 | 263.00 | 263.00 | 1,569,000 |
| Sep 13, 2024 | 268.00 | 270.50 | 259.00 | 260.00 | 260.00 | 1,743,000 |
| Sep 12, 2024 | 268.00 | 272.00 | 265.00 | 265.50 | 265.50 | 1,271,000 |
| Sep 11, 2024 | 262.50 | 267.00 | 262.00 | 265.50 | 265.50 | 437,000 |
| Sep 10, 2024 | 266.00 | 268.00 | 258.00 | 258.00 | 258.00 | 629,000 |
| Sep 9, 2024 | 262.00 | 268.00 | 261.50 | 264.00 | 264.00 | 442,000 |
| Sep 6, 2024 | 267.00 | 272.00 | 265.50 | 269.50 | 269.50 | 416,000 |
| Sep 5, 2024 | 274.00 | 274.50 | 265.50 | 265.50 | 265.50 | 619,000 |
| Sep 4, 2024 | 270.00 | 275.00 | 261.00 | 270.00 | 270.00 | 1,198,000 |
| Sep 3, 2024 | 287.50 | 289.00 | 281.00 | 281.00 | 281.00 | 985,000 |
| Sep 2, 2024 | 289.00 | 292.50 | 287.00 | 287.50 | 287.50 | 579,000 |
| Aug 30, 2024 | 293.00 | 293.00 | 284.50 | 286.00 | 286.00 | 1,399,000 |
| Aug 29, 2024 | 290.00 | 294.50 | 289.00 | 290.50 | 290.50 | 960,000 |
| Aug 28, 2024 | 292.00 | 296.00 | 291.00 | 291.00 | 291.00 | 1,457,000 |
| Aug 27, 2024 | 287.00 | 294.00 | 286.50 | 293.50 | 293.50 | 1,511,000 |
| Aug 26, 2024 | 292.00 | 296.00 | 285.00 | 285.00 | 285.00 | 1,352,000 |
| Aug 23, 2024 | 281.50 | 294.00 | 278.00 | 292.50 | 292.50 | 2,115,000 |
| Aug 22, 2024 | 294.00 | 295.00 | 280.00 | 282.00 | 282.00 | 1,862,000 |
| Aug 21, 2024 | 286.00 | 291.50 | 284.50 | 289.00 | 289.00 | 2,184,000 |
| Aug 20, 2024 | 281.00 | 293.00 | 281.00 | 284.00 | 284.00 | 2,457,000 |
| Aug 19, 2024 | 283.50 | 284.00 | 277.50 | 280.00 | 280.00 | 1,338,000 |
| Aug 16, 2024 | 281.00 | 285.00 | 279.00 | 285.00 | 285.00 | 1,521,000 |
| Aug 15, 2024 | 280.00 | 284.00 | 277.00 | 277.00 | 277.00 | 761,000 |
| Aug 14, 2024 | 283.50 | 287.00 | 277.50 | 277.50 | 277.50 | 1,067,000 |
| Aug 13, 2024 | 280.50 | 284.00 | 276.50 | 279.50 | 279.50 | 708,000 |
| Aug 12, 2024 | 274.00 | 286.00 | 271.50 | 278.50 | 278.50 | 1,347,000 |
| Aug 9, 2024 | 260.50 | 275.00 | 257.00 | 269.50 | 269.50 | 1,027,000 |
| Aug 8, 2024 | 248.50 | 256.00 | 246.50 | 251.00 | 251.00 | 296,000 |
| Aug 7, 2024 | 244.50 | 256.50 | 244.50 | 252.50 | 252.50 | 541,000 |
| Aug 6, 2024 | 245.00 | 253.50 | 226.50 | 243.00 | 243.00 | 787,000 |
| Aug 5, 2024 | 260.00 | 260.00 | 239.00 | 239.50 | 239.50 | 752,000 |
| Aug 2, 2024 | 264.50 | 267.50 | 262.00 | 265.50 | 265.50 | 411,000 |
| Aug 1, 2024 | 272.00 | 272.00 | 263.50 | 267.50 | 267.50 | 371,000 |
| Jul 31, 2024 | 270.00 | 275.00 | 265.50 | 266.00 | 266.00 | 356,000 |
| Jul 30, 2024 | 260.50 | 273.00 | 260.50 | 270.50 | 270.50 | 720,000 |
| Jul 29, 2024 | 259.50 | 270.00 | 258.00 | 265.00 | 265.00 | 754,000 |
| Jul 26, 2024 | 255.00 | 259.50 | 252.00 | 259.50 | 259.50 | 271,000 |
| Jul 23, 2024 | 255.00 | 263.00 | 255.00 | 263.00 | 263.00 | 358,000 |
| Jul 22, 2024 | 265.00 | 265.00 | 250.50 | 253.00 | 253.00 | 659,000 |
| Jul 19, 2024 | 270.50 | 270.50 | 264.00 | 265.00 | 265.00 | 373,000 |
| Jul 18, 2024 | 270.00 | 270.50 | 264.00 | 270.50 | 270.50 | 608,000 |
| Jul 17, 2024 | 274.50 | 276.00 | 273.50 | 273.50 | 273.50 | 223,000 |
| Jul 16, 2024 | 276.50 | 278.50 | 274.00 | 274.00 | 274.00 | 333,000 |
| Jul 15, 2024 | 276.00 | 280.50 | 275.00 | 276.00 | 276.00 | 322,000 |
| Jul 12, 2024 | 17.926586 Dividend | |||||
| Jul 12, 2024 | 280.00 | 280.00 | 275.00 | 275.50 | 275.50 | 989,000 |
| Jul 11, 2024 | 284.50 | 291.50 | 283.50 | 290.00 | 272.07 | 1,296,000 |
| Jul 10, 2024 | 283.00 | 285.50 | 281.00 | 282.50 | 265.04 | 494,000 |
| Jul 9, 2024 | 288.00 | 288.00 | 280.00 | 283.00 | 265.51 | 898,000 |
| Jul 8, 2024 | 297.00 | 298.00 | 287.50 | 288.00 | 270.20 | 1,184,000 |
| Jul 5, 2024 | 289.00 | 297.00 | 288.50 | 296.50 | 278.17 | 1,871,000 |
| Jul 4, 2024 | 290.00 | 292.00 | 282.00 | 284.00 | 266.44 | 1,173,000 |
| Jul 3, 2024 | 297.00 | 297.00 | 287.50 | 287.50 | 269.73 | 934,000 |
| Jul 2, 2024 | 289.50 | 296.00 | 289.00 | 292.00 | 273.95 | 1,482,000 |
| Jul 1, 2024 | 294.00 | 301.00 | 290.50 | 291.00 | 273.01 | 3,386,000 |
| Jun 28, 2024 | 275.00 | 292.50 | 273.00 | 289.00 | 271.14 | 4,037,000 |
| Jun 27, 2024 | 270.50 | 273.00 | 266.50 | 266.50 | 250.03 | 366,000 |
| Jun 26, 2024 | 271.50 | 274.50 | 268.00 | 272.00 | 255.19 | 475,000 |
| Jun 25, 2024 | 261.00 | 268.50 | 255.50 | 268.50 | 251.90 | 714,000 |
| Jun 24, 2024 | 270.00 | 270.00 | 262.50 | 263.00 | 246.74 | 697,000 |
| Jun 21, 2024 | 273.00 | 273.00 | 269.00 | 269.50 | 252.84 | 592,000 |
| Jun 20, 2024 | 272.50 | 276.00 | 272.50 | 273.00 | 256.12 | 538,000 |
| Jun 19, 2024 | 274.00 | 275.00 | 272.00 | 272.50 | 255.66 | 377,000 |
| Jun 18, 2024 | 277.00 | 277.00 | 272.50 | 273.00 | 256.12 | 355,000 |
| Jun 17, 2024 | 271.00 | 277.00 | 271.00 | 275.00 | 258.00 | 542,000 |
| Jun 14, 2024 | 274.50 | 275.50 | 270.50 | 270.50 | 253.78 | 450,000 |
| Jun 13, 2024 | 275.00 | 275.50 | 272.00 | 273.50 | 256.59 | 648,000 |
| Jun 12, 2024 | 269.50 | 273.00 | 268.00 | 273.00 | 256.12 | 379,000 |
| Jun 11, 2024 | 275.00 | 275.50 | 268.00 | 270.00 | 253.31 | 465,000 |
| Jun 7, 2024 | 274.00 | 277.00 | 270.00 | 273.00 | 256.12 | 591,000 |
| Jun 6, 2024 | 275.50 | 278.00 | 272.00 | 273.00 | 256.12 | 550,000 |
| Jun 5, 2024 | 274.00 | 274.00 | 269.00 | 271.50 | 254.72 | 420,000 |
| Jun 4, 2024 | 274.50 | 277.50 | 272.50 | 273.00 | 256.12 | 245,000 |
| Jun 3, 2024 | 275.00 | 276.50 | 272.50 | 273.50 | 256.59 | 358,000 |
| May 31, 2024 | 271.50 | 277.00 | 270.50 | 277.00 | 259.88 | 1,537,000 |
| May 30, 2024 | 275.50 | 275.50 | 271.50 | 271.50 | 254.72 | 384,000 |
| May 29, 2024 | 278.00 | 278.00 | 274.50 | 276.50 | 259.41 | 485,000 |
| May 28, 2024 | 282.50 | 284.00 | 275.00 | 276.00 | 258.94 | 795,000 |
| May 27, 2024 | 274.50 | 283.50 | 274.50 | 280.00 | 262.69 | 2,045,000 |
| May 24, 2024 | 274.50 | 275.50 | 269.00 | 270.00 | 253.31 | 1,120,000 |
| May 23, 2024 | 270.00 | 280.50 | 263.00 | 277.00 | 259.88 | 1,731,000 |
| May 22, 2024 | 264.00 | 269.50 | 263.50 | 268.00 | 251.43 | 420,000 |
| May 21, 2024 | 265.00 | 266.00 | 260.00 | 263.00 | 246.74 | 699,000 |
| May 20, 2024 | 270.50 | 270.50 | 265.00 | 265.00 | 248.62 | 487,000 |
Related Tickers
2360.TW Chroma ATE Inc.
329.00
0.00%
4549.TWO FineTek Co., Ltd.
120.00
-1.64%
3030.TW Test Research, Inc.
111.00
0.00%
3059.TW Altek Corporation
40.30
-0.37%
6516.TWO Kingwaytek Technology Co., Ltd.
90.30
-2.17%
5309.TWO Sysgration Ltd.
36.30
-0.55%
3306.TWO RoyalTek Company Ltd.
42.65
-0.35%
3499.TWO GlobalSat WorldCom Corporation
14.95
0.00%
2423.TW Good Will Instrument Co., Ltd.
43.05
+1.89%
8182.TWO Harmony Electronics Co. Ltd
30.45
0.00%