Taipei Exchange - Delayed Quote TWD
Ushine Photonics Corporation (3678.TWO)
40.85
0.00
(0.00%)
As of May 5 at 2:58:11 PM 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 40.80 | 40.85 | 40.80 | 40.85 | 40.85 | 4,000 |
| May 2, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 1,030 |
| Apr 30, 2025 | 40.50 | 40.50 | 39.95 | 39.95 | 39.95 | 2,000 |
| Apr 29, 2025 | 39.90 | 40.10 | 39.80 | 40.05 | 40.05 | 12,000 |
| Apr 28, 2025 | 40.25 | 40.25 | 39.90 | 39.90 | 39.90 | 3,001 |
| Apr 25, 2025 | 40.30 | 40.30 | 39.65 | 39.80 | 39.80 | 8,290 |
| Apr 24, 2025 | 40.75 | 40.75 | 39.70 | 40.20 | 40.20 | 22,100 |
| Apr 23, 2025 | 40.65 | 40.65 | 40.35 | 40.35 | 40.35 | 6,000 |
| Apr 22, 2025 | 40.60 | 40.60 | 39.60 | 39.60 | 39.60 | 2,100 |
| Apr 21, 2025 | 40.30 | 40.30 | 40.15 | 40.30 | 40.30 | 3,762 |
| Apr 18, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 1,000 |
| Apr 17, 2025 | 41.45 | 41.50 | 41.15 | 41.50 | 41.50 | 5,050 |
| Apr 16, 2025 | 40.85 | 41.00 | 40.85 | 41.00 | 41.00 | 6,000 |
| Apr 15, 2025 | 40.55 | 42.10 | 40.55 | 42.10 | 42.10 | 2,042 |
| Apr 14, 2025 | 40.80 | 42.35 | 40.30 | 40.70 | 40.70 | 31,199 |
| Apr 11, 2025 | 42.55 | 42.55 | 40.45 | 40.80 | 40.80 | 27,713 |
| Apr 10, 2025 | 35.80 | 42.20 | 35.80 | 42.20 | 42.20 | 67,660 |
| Apr 9, 2025 | 37.05 | 37.05 | 34.10 | 35.00 | 35.00 | 99,300 |
| Apr 8, 2025 | 36.80 | 37.90 | 36.80 | 37.90 | 37.90 | 19,350 |
| Apr 7, 2025 | 45.60 | 45.60 | 36.00 | 36.45 | 36.45 | 207,255 |
| Apr 2, 2025 | 46.10 | 48.20 | 46.10 | 48.15 | 48.15 | 2,122 |
| Apr 1, 2025 | 44.10 | 48.20 | 44.00 | 48.20 | 48.20 | 25,387 |
| Mar 31, 2025 | 44.30 | 44.50 | 42.60 | 44.15 | 44.15 | 39,927 |
| Mar 28, 2025 | 44.35 | 45.70 | 44.30 | 45.00 | 45.00 | 12,002 |
| Mar 27, 2025 | 46.00 | 46.00 | 44.50 | 45.70 | 45.70 | 1,102 |
| Mar 26, 2025 | 48.65 | 48.65 | 43.90 | 45.35 | 45.35 | 172,167 |
| Mar 25, 2025 | 48.35 | 49.85 | 46.00 | 49.85 | 49.85 | 15,049 |
| Mar 24, 2025 | 48.90 | 50.40 | 48.10 | 48.10 | 48.10 | 29,661 |
| Mar 21, 2025 | 48.50 | 49.65 | 48.35 | 48.90 | 48.90 | 22,510 |
| Mar 20, 2025 | 49.50 | 49.50 | 48.30 | 48.50 | 48.50 | 11,601 |
| Mar 19, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 5 |
| Mar 18, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1,055 |
| Mar 17, 2025 | 48.95 | 50.40 | 48.30 | 49.50 | 49.50 | 52,011 |
| Mar 14, 2025 | 49.80 | 49.90 | 48.50 | 49.85 | 49.85 | 32,052 |
| Mar 13, 2025 | 50.30 | 52.20 | 50.00 | 50.30 | 50.30 | 16,610 |
| Mar 12, 2025 | 50.20 | 52.60 | 50.20 | 52.40 | 52.40 | 15,082 |
| Mar 11, 2025 | 50.50 | 51.00 | 49.10 | 51.00 | 51.00 | 49,786 |
| Mar 10, 2025 | 50.40 | 50.50 | 50.40 | 50.50 | 50.50 | 2 |
| Mar 7, 2025 | 50.40 | 50.40 | 48.95 | 49.20 | 49.20 | 17,002 |
| Mar 6, 2025 | 50.50 | 50.50 | 49.60 | 50.20 | 50.20 | 63,655 |
| Mar 5, 2025 | 50.60 | 50.70 | 50.30 | 50.50 | 50.50 | 20,061 |
| Mar 4, 2025 | 52.10 | 52.10 | 48.75 | 48.75 | 48.75 | 13,069 |
| Mar 3, 2025 | 49.05 | 52.80 | 49.05 | 51.00 | 51.00 | 56,835 |
| Feb 27, 2025 | 49.05 | 49.95 | 49.05 | 49.95 | 49.95 | 5,202 |
| Feb 26, 2025 | 49.65 | 49.95 | 49.05 | 49.95 | 49.95 | 16,001 |
| Feb 25, 2025 | 49.85 | 50.70 | 49.65 | 50.70 | 50.70 | 43,384 |
| Feb 24, 2025 | 50.80 | 50.80 | 49.60 | 50.70 | 50.70 | 46,106 |
| Feb 21, 2025 | 50.00 | 51.30 | 50.00 | 50.50 | 50.50 | 24,075 |
| Feb 20, 2025 | 50.00 | 51.30 | 49.90 | 51.30 | 51.30 | 7,257 |
| Feb 19, 2025 | 50.30 | 51.70 | 50.10 | 51.40 | 51.40 | 17,552 |
| Feb 18, 2025 | 51.90 | 51.90 | 51.00 | 51.70 | 51.70 | 5,252 |
| Feb 17, 2025 | 49.65 | 52.40 | 49.60 | 50.30 | 50.30 | 20,154 |
| Feb 14, 2025 | 51.80 | 54.00 | 51.40 | 51.80 | 51.80 | 23,053 |
| Feb 13, 2025 | 51.60 | 54.10 | 51.50 | 54.10 | 54.10 | 20,352 |
| Feb 12, 2025 | 52.90 | 52.90 | 51.10 | 51.30 | 51.30 | 13,562 |
| Feb 11, 2025 | 51.40 | 53.80 | 51.40 | 53.60 | 53.60 | 20,024 |
| Feb 10, 2025 | 53.00 | 53.00 | 49.75 | 51.40 | 51.40 | 68,012 |
| Feb 7, 2025 | 53.20 | 53.20 | 51.20 | 53.00 | 53.00 | 33,860 |
| Feb 6, 2025 | 52.00 | 53.20 | 51.30 | 53.10 | 53.10 | 22,159 |
| Feb 5, 2025 | 50.20 | 52.00 | 50.20 | 52.00 | 52.00 | 30,574 |
| Feb 4, 2025 | 49.70 | 50.10 | 48.30 | 49.20 | 49.20 | 16,881 |
| Feb 3, 2025 | 46.80 | 49.65 | 46.50 | 49.65 | 49.65 | 59,022 |
| Jan 22, 2025 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 15,284 |
| Jan 21, 2025 | 45.70 | 46.70 | 45.70 | 46.70 | 46.70 | 15,530 |
| Jan 20, 2025 | 45.80 | 47.20 | 45.60 | 46.70 | 46.70 | 31,055 |
| Jan 17, 2025 | 46.65 | 47.10 | 45.70 | 47.10 | 47.10 | 39,079 |
| Jan 16, 2025 | 44.95 | 47.15 | 44.95 | 46.65 | 46.65 | 76,767 |
| Jan 15, 2025 | 43.70 | 46.00 | 43.55 | 45.00 | 45.00 | 54,363 |
| Jan 14, 2025 | 43.25 | 44.45 | 42.85 | 43.00 | 43.00 | 44,740 |
| Jan 13, 2025 | 45.95 | 47.90 | 39.80 | 42.15 | 42.15 | 425,930 |
| Jan 10, 2025 | 46.25 | 50.90 | 46.00 | 46.50 | 46.50 | 138,072 |
| Jan 9, 2025 | 48.10 | 48.10 | 44.65 | 46.95 | 46.95 | 101,043 |
| Jan 8, 2025 | 48.00 | 50.40 | 47.80 | 48.00 | 48.00 | 70,906 |
| Jan 7, 2025 | 48.30 | 49.45 | 47.85 | 49.45 | 49.45 | 51,434 |
| Jan 6, 2025 | 49.70 | 50.90 | 48.20 | 48.40 | 48.40 | 101,756 |
| Jan 3, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 3,000 |
| Jan 2, 2025 | 52.50 | 52.50 | 49.35 | 50.00 | 50.00 | 58,523 |
| Dec 31, 2024 | 54.40 | 54.40 | 51.90 | 53.90 | 53.90 | 15,103 |
| Dec 30, 2024 | 54.00 | 54.40 | 53.30 | 54.00 | 54.00 | 27,051 |
| Dec 27, 2024 | 54.90 | 55.00 | 54.10 | 54.10 | 54.10 | 10,002 |
| Dec 26, 2024 | 53.40 | 55.00 | 53.40 | 55.00 | 55.00 | 1,389 |
| Dec 25, 2024 | 56.20 | 56.20 | 54.00 | 55.00 | 55.00 | 20,529 |
| Dec 24, 2024 | 55.00 | 56.30 | 55.00 | 56.30 | 56.30 | 10,004 |
| Dec 23, 2024 | 56.20 | 56.20 | 54.30 | 56.20 | 56.20 | 5,002 |
| Dec 20, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Dec 19, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Dec 18, 2024 | 56.20 | 56.20 | 54.20 | 55.00 | 55.00 | 27,003 |
| Dec 17, 2024 | 56.20 | 56.30 | 56.00 | 56.30 | 56.30 | 6,002 |
| Dec 16, 2024 | 56.20 | 56.20 | 53.80 | 56.20 | 56.20 | 7,019 |
| Dec 13, 2024 | 55.80 | 57.40 | 55.10 | 56.20 | 56.20 | 28,458 |
| Dec 12, 2024 | 56.00 | 57.50 | 55.00 | 56.30 | 56.30 | 27,005 |
| Dec 11, 2024 | 58.00 | 58.00 | 53.30 | 56.00 | 56.00 | 18,549 |
| Dec 10, 2024 | 57.00 | 58.00 | 56.70 | 58.00 | 58.00 | 27,044 |
| Dec 9, 2024 | 57.20 | 58.10 | 56.40 | 57.00 | 57.00 | 27,043 |
| Dec 6, 2024 | 57.00 | 58.20 | 56.70 | 58.10 | 58.10 | 27,342 |
| Dec 5, 2024 | 57.40 | 58.40 | 57.10 | 58.20 | 58.20 | 15,103 |
| Dec 4, 2024 | 58.50 | 58.50 | 57.30 | 58.40 | 58.40 | 14,080 |
| Dec 3, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Dec 2, 2024 | 58.30 | 58.30 | 57.40 | 58.00 | 58.00 | 9,000 |
| Nov 29, 2024 | 57.00 | 57.80 | 57.00 | 57.50 | 57.50 | 8,902 |
| Nov 28, 2024 | 58.60 | 58.70 | 56.20 | 58.30 | 58.30 | 18,288 |
| Nov 27, 2024 | 60.30 | 60.30 | 59.00 | 59.60 | 59.60 | 12,000 |
| Nov 26, 2024 | 61.00 | 61.20 | 59.00 | 59.00 | 59.00 | 27,026 |
| Nov 25, 2024 | 61.00 | 62.10 | 60.90 | 61.10 | 61.10 | 13,006 |
| Nov 22, 2024 | 62.30 | 62.40 | 61.10 | 61.30 | 61.30 | 30,104 |
| Nov 21, 2024 | 63.00 | 63.00 | 61.10 | 62.70 | 62.70 | 12,254 |
| Nov 20, 2024 | 58.40 | 61.30 | 57.00 | 61.30 | 61.30 | 52,129 |
| Nov 19, 2024 | 55.40 | 56.90 | 55.40 | 56.90 | 56.90 | 7,002 |
| Nov 18, 2024 | 55.40 | 57.00 | 55.40 | 57.00 | 57.00 | 2,103 |
| Nov 15, 2024 | 56.10 | 57.00 | 55.40 | 56.90 | 56.90 | 12,954 |
| Nov 14, 2024 | 57.40 | 57.40 | 54.80 | 55.50 | 55.50 | 26,903 |
| Nov 13, 2024 | 60.00 | 60.00 | 56.70 | 57.60 | 57.60 | 79,992 |
| Nov 12, 2024 | 65.20 | 65.20 | 59.10 | 60.00 | 60.00 | 102,870 |
| Nov 11, 2024 | 61.70 | 65.30 | 61.70 | 65.20 | 65.20 | 93,184 |
| Nov 8, 2024 | 61.60 | 61.60 | 60.10 | 60.50 | 60.50 | 6,008 |
| Nov 7, 2024 | 61.00 | 61.60 | 61.00 | 61.60 | 61.60 | 2,010 |
| Nov 6, 2024 | 62.30 | 62.50 | 61.80 | 62.00 | 62.00 | 41,000 |
| Nov 5, 2024 | 62.40 | 63.20 | 62.30 | 63.20 | 63.20 | 13,022 |
| Nov 4, 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 2,000 |
| Nov 1, 2024 | 62.70 | 64.10 | 62.70 | 63.00 | 63.00 | 5,533 |
| Oct 30, 2024 | 64.30 | 64.30 | 63.70 | 63.70 | 63.70 | 6,000 |
| Oct 29, 2024 | 64.50 | 64.50 | 63.80 | 64.50 | 64.50 | 17,000 |
| Oct 28, 2024 | 64.80 | 65.30 | 64.80 | 65.30 | 65.30 | 4,076 |
| Oct 25, 2024 | 65.30 | 65.70 | 64.80 | 65.00 | 65.00 | 16,754 |
| Oct 24, 2024 | 67.10 | 67.10 | 62.60 | 65.20 | 65.20 | 25,027 |
| Oct 23, 2024 | 66.80 | 67.10 | 65.80 | 66.30 | 66.30 | 12,162 |
| Oct 22, 2024 | 67.50 | 68.00 | 65.70 | 66.70 | 66.70 | 23,124 |
| Oct 21, 2024 | 67.10 | 67.80 | 67.00 | 67.00 | 67.00 | 48,512 |
| Oct 18, 2024 | 63.60 | 67.50 | 63.60 | 66.10 | 66.10 | 98,904 |
| Oct 17, 2024 | 62.00 | 64.70 | 62.00 | 64.00 | 64.00 | 37,300 |
| Oct 16, 2024 | 62.80 | 63.00 | 61.20 | 61.80 | 61.80 | 88,810 |
| Oct 15, 2024 | 68.30 | 68.30 | 63.20 | 63.40 | 63.40 | 158,261 |
| Oct 14, 2024 | 70.60 | 70.60 | 67.30 | 68.00 | 68.00 | 46,575 |
| Oct 11, 2024 | 69.50 | 70.60 | 69.00 | 69.00 | 69.00 | 22,368 |
| Oct 9, 2024 | 69.70 | 69.70 | 68.70 | 69.30 | 69.30 | 38,502 |
| Oct 8, 2024 | 69.00 | 70.00 | 68.40 | 69.20 | 69.20 | 124,747 |
| Oct 7, 2024 | 65.30 | 70.30 | 65.00 | 69.20 | 69.20 | 198,945 |
| Oct 4, 2024 | 65.50 | 66.60 | 64.60 | 65.40 | 65.40 | 20,502 |
| Oct 1, 2024 | 62.90 | 69.40 | 62.90 | 65.10 | 65.10 | 349,174 |
| Sep 30, 2024 | 62.20 | 64.90 | 62.20 | 64.20 | 64.20 | 70,168 |
| Sep 27, 2024 | 63.10 | 63.30 | 60.50 | 62.60 | 62.60 | 104,994 |
| Sep 26, 2024 | 63.10 | 68.00 | 60.90 | 63.20 | 63.20 | 440,452 |
| Sep 25, 2024 | 60.80 | 63.30 | 58.60 | 62.90 | 62.90 | 205,987 |
| Sep 24, 2024 | 55.40 | 57.10 | 55.40 | 56.80 | 56.80 | 55,111 |
| Sep 23, 2024 | 56.10 | 56.90 | 55.50 | 56.20 | 56.20 | 19,160 |
| Sep 20, 2024 | 56.30 | 56.30 | 55.30 | 55.60 | 55.60 | 22,090 |
| Sep 19, 2024 | 55.80 | 57.20 | 55.20 | 57.00 | 57.00 | 40,000 |
| Sep 18, 2024 | 55.80 | 56.50 | 55.30 | 55.30 | 55.30 | 38,000 |
| Sep 16, 2024 | 55.70 | 57.00 | 55.50 | 57.00 | 57.00 | 28,854 |
| Sep 13, 2024 | 55.30 | 58.10 | 55.00 | 55.60 | 55.60 | 59,500 |
| Sep 12, 2024 | 55.60 | 58.20 | 54.50 | 54.80 | 54.80 | 171,137 |
| Sep 11, 2024 | 54.00 | 55.40 | 52.80 | 55.00 | 55.00 | 157,415 |
| Sep 10, 2024 | 53.30 | 53.90 | 53.20 | 53.90 | 53.90 | 36,960 |
| Sep 9, 2024 | 53.40 | 53.50 | 53.30 | 53.50 | 53.50 | 6,020 |
| Sep 6, 2024 | 54.10 | 54.10 | 53.50 | 53.50 | 53.50 | 15,000 |
| Sep 5, 2024 | 53.40 | 54.00 | 53.30 | 53.50 | 53.50 | 63,600 |
| Sep 4, 2024 | 53.70 | 54.60 | 51.30 | 54.00 | 54.00 | 162,549 |
| Sep 3, 2024 | 54.10 | 54.70 | 53.70 | 53.90 | 53.90 | 156,540 |
| Sep 2, 2024 | 53.90 | 54.20 | 53.10 | 53.20 | 53.20 | 84,351 |
| Aug 30, 2024 | 50.30 | 51.80 | 49.70 | 51.80 | 51.80 | 73,890 |
| Aug 29, 2024 | 50.10 | 50.30 | 49.00 | 50.00 | 50.00 | 37,800 |
| Aug 28, 2024 | 50.30 | 50.50 | 49.75 | 50.00 | 50.00 | 41,810 |
| Aug 27, 2024 | 51.90 | 51.90 | 50.80 | 50.90 | 50.90 | 21,251 |
| Aug 26, 2024 | 51.60 | 53.20 | 50.90 | 51.10 | 51.10 | 96,079 |
| Aug 23, 2024 | 50.10 | 53.30 | 49.55 | 50.40 | 50.40 | 164,650 |
| Aug 22, 2024 | 47.35 | 47.80 | 46.90 | 47.20 | 47.20 | 55,114 |
| Aug 21, 2024 | 47.20 | 47.35 | 46.35 | 47.35 | 47.35 | 11,601 |
| Aug 20, 2024 | 46.30 | 46.30 | 46.20 | 46.20 | 46.20 | 2,000 |
| Aug 19, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4 |
| Aug 16, 2024 | 45.80 | 45.85 | 44.80 | 45.20 | 45.20 | 34,210 |
| Aug 15, 2024 | 43.85 | 44.95 | 43.30 | 44.95 | 44.95 | 13,000 |
| Aug 14, 2024 | 45.00 | 45.00 | 42.80 | 44.00 | 44.00 | 64,400 |
| Aug 13, 2024 | 44.85 | 45.10 | 44.35 | 44.35 | 44.35 | 45,000 |
| Aug 12, 2024 | 46.05 | 46.05 | 45.20 | 46.05 | 46.05 | 24,100 |
| Aug 9, 2024 | 45.00 | 47.65 | 45.00 | 47.50 | 47.50 | 42,265 |
| Aug 8, 2024 | 45.05 | 45.10 | 43.35 | 44.95 | 44.95 | 63,720 |
| Aug 7, 2024 | 45.05 | 47.25 | 45.00 | 47.20 | 47.20 | 44,724 |
| Aug 6, 2024 | 42.30 | 44.20 | 42.10 | 44.00 | 44.00 | 44,500 |
| Aug 5, 2024 | 52.70 | 52.70 | 41.50 | 42.35 | 42.35 | 163,455 |
| Aug 2, 2024 | 53.00 | 53.60 | 51.80 | 52.90 | 52.90 | 108,430 |
| Aug 1, 2024 | 51.20 | 54.70 | 51.00 | 54.00 | 54.00 | 162,628 |
| Jul 31, 2024 | 47.05 | 52.90 | 47.05 | 50.10 | 50.10 | 167,980 |
| Jul 30, 2024 | 1 Dividend | |||||
| Jul 30, 2024 | 47.10 | 47.20 | 45.85 | 46.65 | 46.65 | 42,411 |
| Jul 29, 2024 | 46.35 | 47.20 | 44.85 | 47.20 | 46.20 | 87,027 |
| Jul 26, 2024 | 44.35 | 46.40 | 44.30 | 46.40 | 45.42 | 28,110 |
| Jul 23, 2024 | 44.35 | 45.90 | 44.35 | 45.70 | 44.73 | 19,000 |
| Jul 22, 2024 | 44.45 | 45.95 | 44.35 | 44.35 | 43.41 | 20,001 |
| Jul 19, 2024 | 46.10 | 46.25 | 44.45 | 45.50 | 44.54 | 27,355 |
| Jul 18, 2024 | 43.30 | 46.00 | 43.30 | 46.00 | 45.03 | 53,820 |
| Jul 17, 2024 | 44.65 | 46.00 | 43.20 | 45.00 | 44.05 | 91,566 |
| Jul 16, 2024 | 42.55 | 44.15 | 42.55 | 44.00 | 43.07 | 30,050 |
| Jul 15, 2024 | 41.35 | 42.25 | 41.35 | 41.90 | 41.01 | 41,050 |
| Jul 12, 2024 | 43.10 | 43.10 | 41.05 | 41.35 | 40.47 | 49,000 |
| Jul 11, 2024 | 42.55 | 42.55 | 41.05 | 41.35 | 40.47 | 29,201 |
| Jul 10, 2024 | 42.50 | 43.10 | 42.40 | 42.55 | 41.65 | 26,100 |
| Jul 9, 2024 | 42.55 | 42.70 | 42.50 | 42.50 | 41.60 | 4,500 |
| Jul 8, 2024 | 42.75 | 42.75 | 42.65 | 42.65 | 41.75 | 5,000 |
| Jul 5, 2024 | 42.90 | 44.15 | 42.75 | 42.75 | 41.84 | 14,010 |
| Jul 4, 2024 | 44.10 | 44.30 | 42.20 | 43.00 | 42.09 | 44,130 |
| Jul 3, 2024 | 42.10 | 44.05 | 41.00 | 42.35 | 41.45 | 30,276 |
| Jul 2, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.13 | 100 |
| Jul 1, 2024 | 41.30 | 41.30 | 40.80 | 40.80 | 39.94 | 3,000 |
| Jun 28, 2024 | 42.10 | 42.10 | 41.10 | 41.10 | 40.23 | 3,005 |
| Jun 27, 2024 | 41.50 | 41.50 | 41.00 | 41.45 | 40.57 | 9,372 |
| Jun 26, 2024 | 41.35 | 42.15 | 41.30 | 42.15 | 41.26 | 17,750 |
| Jun 25, 2024 | 41.30 | 42.05 | 41.30 | 41.75 | 40.87 | 4,000 |
| Jun 24, 2024 | 41.90 | 42.00 | 41.75 | 41.90 | 41.01 | 14,281 |
| Jun 21, 2024 | 41.90 | 42.25 | 41.90 | 42.25 | 41.35 | 16,100 |
| Jun 20, 2024 | 43.30 | 43.30 | 42.20 | 42.60 | 41.70 | 68,000 |
| Jun 19, 2024 | 43.10 | 43.15 | 42.85 | 43.10 | 42.19 | 15,100 |
| Jun 18, 2024 | 43.60 | 44.00 | 43.35 | 43.35 | 42.43 | 14,013 |
| Jun 17, 2024 | 44.85 | 45.00 | 43.70 | 43.85 | 42.92 | 35,320 |
| Jun 14, 2024 | 45.90 | 45.90 | 45.00 | 45.00 | 44.05 | 38,535 |
| Jun 13, 2024 | 45.00 | 47.00 | 45.00 | 46.15 | 45.17 | 38,020 |
| Jun 12, 2024 | 43.00 | 44.30 | 42.90 | 44.15 | 43.21 | 39,100 |
| Jun 11, 2024 | 41.50 | 43.85 | 41.50 | 43.00 | 42.09 | 41,180 |
| Jun 7, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 38.91 | - |
| Jun 6, 2024 | 39.90 | 40.05 | 39.75 | 39.75 | 38.91 | 22,542 |
| Jun 5, 2024 | 39.90 | 40.20 | 39.85 | 40.05 | 39.20 | 28,550 |
| Jun 4, 2024 | 39.90 | 40.05 | 39.90 | 40.05 | 39.20 | 8,000 |
| Jun 3, 2024 | 39.85 | 40.20 | 39.80 | 40.05 | 39.20 | 20,100 |
| May 31, 2024 | 39.95 | 40.15 | 39.80 | 40.00 | 39.15 | 40,170 |
| May 30, 2024 | 40.05 | 40.10 | 39.25 | 39.65 | 38.81 | 62,150 |
| May 29, 2024 | 40.30 | 40.95 | 39.85 | 40.15 | 39.30 | 97,376 |
| May 28, 2024 | 41.45 | 41.70 | 41.00 | 41.20 | 40.33 | 72,500 |
| May 27, 2024 | 41.80 | 42.05 | 41.45 | 41.95 | 41.06 | 17,702 |
| May 24, 2024 | 43.10 | 43.15 | 41.85 | 42.00 | 41.11 | 37,630 |
| May 23, 2024 | 44.00 | 44.15 | 42.05 | 43.10 | 42.19 | 77,480 |
| May 22, 2024 | 44.00 | 44.95 | 43.55 | 43.85 | 42.92 | 87,471 |
| May 21, 2024 | 44.90 | 45.20 | 43.05 | 44.50 | 43.56 | 34,448 |
| May 20, 2024 | 44.90 | 45.40 | 44.90 | 44.90 | 43.95 | 19,460 |
| May 17, 2024 | 46.00 | 46.20 | 44.40 | 46.00 | 45.03 | 21,330 |
| May 16, 2024 | 46.70 | 46.70 | 45.05 | 46.00 | 45.03 | 9,240 |
| May 15, 2024 | 47.05 | 47.35 | 46.50 | 46.50 | 45.51 | 49,545 |
| May 14, 2024 | 48.20 | 48.20 | 46.45 | 46.95 | 45.96 | 27,735 |
| May 13, 2024 | 47.80 | 48.15 | 47.05 | 47.05 | 46.05 | 18,400 |
| May 10, 2024 | 48.30 | 48.30 | 47.00 | 48.15 | 47.13 | 13,751 |
| May 9, 2024 | 47.90 | 49.45 | 47.80 | 49.15 | 48.11 | 28,201 |
| May 8, 2024 | 49.05 | 49.50 | 49.00 | 49.20 | 48.16 | 36,000 |
| May 7, 2024 | 49.25 | 50.00 | 49.20 | 49.50 | 48.45 | 7,400 |
| May 6, 2024 | 49.25 | 49.75 | 49.25 | 49.50 | 48.45 | 7,000 |