Taiwan - Delayed Quote TWD
Dynamic Holding Co., Ltd. (3715.TW)
41.80
-0.30
(-0.71%)
At close: 1:30:07 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 42.45 | 42.45 | 41.45 | 41.80 | 41.80 | 778,953 |
| Jun 6, 2025 | 42.25 | 42.65 | 41.90 | 42.10 | 42.10 | 839,200 |
| Jun 5, 2025 | 42.80 | 42.80 | 42.20 | 42.30 | 42.30 | 1,071,058 |
| Jun 4, 2025 | 40.90 | 43.35 | 40.85 | 42.95 | 42.95 | 2,624,254 |
| Jun 3, 2025 | 41.15 | 41.35 | 40.10 | 40.35 | 40.35 | 2,478,010 |
| Jun 2, 2025 | 41.80 | 41.80 | 40.70 | 40.80 | 40.80 | 1,311,039 |
| May 29, 2025 | 42.30 | 42.75 | 41.75 | 41.95 | 41.95 | 6,581,163 |
| May 28, 2025 | 42.55 | 43.25 | 41.70 | 41.90 | 41.90 | 1,191,160 |
| May 27, 2025 | 1.5 Dividend | |||||
| May 27, 2025 | 43.55 | 44.30 | 42.15 | 42.20 | 42.20 | 2,363,150 |
| May 26, 2025 | 45.10 | 45.40 | 44.35 | 44.90 | 43.40 | 1,815,032 |
| May 23, 2025 | 44.95 | 45.60 | 44.80 | 44.85 | 43.35 | 2,025,010 |
| May 22, 2025 | 44.10 | 45.00 | 43.80 | 44.70 | 43.21 | 1,646,130 |
| May 21, 2025 | 44.10 | 44.95 | 44.00 | 44.40 | 42.92 | 1,511,883 |
| May 20, 2025 | 44.20 | 44.50 | 43.70 | 43.70 | 42.24 | 1,181,300 |
| May 19, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 42.53 | 1,728,050 |
| May 16, 2025 | 45.30 | 45.75 | 44.85 | 45.15 | 43.64 | 1,306,327 |
| May 15, 2025 | 45.50 | 45.50 | 44.85 | 45.00 | 43.50 | 1,341,210 |
| May 14, 2025 | 45.15 | 45.80 | 44.80 | 45.45 | 43.93 | 2,469,566 |
| May 13, 2025 | 45.50 | 46.00 | 44.55 | 44.65 | 43.16 | 2,571,300 |
| May 12, 2025 | 44.10 | 44.85 | 44.10 | 44.55 | 43.06 | 1,815,511 |
| May 9, 2025 | 43.20 | 44.10 | 42.85 | 43.90 | 42.43 | 2,001,401 |
| May 8, 2025 | 42.70 | 43.75 | 42.70 | 43.20 | 41.76 | 2,410,063 |
| May 7, 2025 | 42.25 | 42.25 | 41.40 | 42.10 | 40.69 | 1,003,300 |
| May 6, 2025 | 41.20 | 42.20 | 41.10 | 41.85 | 40.45 | 1,117,015 |
| May 5, 2025 | 43.70 | 43.70 | 40.70 | 41.50 | 40.11 | 2,770,213 |
| May 2, 2025 | 43.20 | 43.75 | 43.05 | 43.30 | 41.85 | 2,113,993 |
| Apr 30, 2025 | 44.50 | 45.35 | 43.00 | 43.00 | 41.56 | 8,923,423 |
| Apr 29, 2025 | 42.25 | 44.90 | 42.05 | 44.90 | 43.40 | 9,293,036 |
| Apr 28, 2025 | 40.55 | 41.20 | 40.40 | 40.85 | 39.49 | 1,128,100 |
| Apr 25, 2025 | 40.20 | 41.10 | 39.95 | 40.35 | 39.00 | 1,341,370 |
| Apr 24, 2025 | 40.10 | 40.40 | 39.35 | 39.50 | 38.18 | 1,176,168 |
| Apr 23, 2025 | 38.90 | 39.80 | 38.90 | 39.75 | 38.42 | 1,545,241 |
| Apr 22, 2025 | 37.15 | 38.85 | 37.15 | 37.90 | 36.63 | 1,473,114 |
| Apr 21, 2025 | 39.50 | 39.70 | 38.00 | 38.00 | 36.73 | 1,821,201 |
| Apr 18, 2025 | 40.00 | 40.50 | 39.40 | 39.50 | 38.18 | 1,521,080 |
| Apr 17, 2025 | 40.35 | 40.35 | 39.35 | 39.90 | 38.57 | 2,017,540 |
| Apr 16, 2025 | 41.40 | 41.95 | 40.50 | 40.50 | 39.15 | 1,673,311 |
| Apr 15, 2025 | 40.65 | 42.00 | 39.85 | 41.70 | 40.31 | 3,278,243 |
| Apr 14, 2025 | 40.20 | 42.15 | 39.75 | 40.20 | 38.86 | 3,442,340 |
| Apr 11, 2025 | 35.35 | 39.60 | 35.35 | 39.50 | 38.18 | 4,924,695 |
| Apr 10, 2025 | 38.20 | 38.50 | 38.10 | 38.50 | 37.21 | 2,907,000 |
| Apr 9, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 33.83 | 4,867,250 |
| Apr 8, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 37.55 | 1,611,462 |
| Apr 7, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 41.71 | 328,208 |
| Apr 2, 2025 | 46.55 | 47.90 | 45.65 | 47.90 | 46.30 | 1,900,500 |
| Apr 1, 2025 | 46.10 | 46.70 | 45.80 | 46.35 | 44.80 | 2,206,510 |
| Mar 31, 2025 | 47.00 | 47.60 | 45.20 | 45.20 | 43.69 | 5,333,250 |
| Mar 28, 2025 | 49.90 | 50.20 | 48.65 | 49.40 | 47.75 | 3,106,050 |
| Mar 27, 2025 | 51.60 | 51.60 | 50.40 | 50.60 | 48.91 | 2,369,505 |
| Mar 26, 2025 | 51.90 | 52.50 | 51.90 | 52.10 | 50.36 | 911,376 |
| Mar 25, 2025 | 52.80 | 52.90 | 51.30 | 51.40 | 49.68 | 2,352,024 |
| Mar 24, 2025 | 54.00 | 54.00 | 52.20 | 52.20 | 50.46 | 2,096,813 |
| Mar 21, 2025 | 54.20 | 54.20 | 53.70 | 53.80 | 52.00 | 834,025 |
| Mar 20, 2025 | 54.10 | 54.50 | 53.70 | 54.20 | 52.39 | 1,312,102 |
| Mar 19, 2025 | 55.40 | 55.60 | 53.80 | 53.80 | 52.00 | 2,325,154 |
| Mar 18, 2025 | 55.80 | 56.20 | 55.20 | 55.40 | 53.55 | 1,607,073 |
| Mar 17, 2025 | 55.50 | 56.00 | 55.30 | 55.30 | 53.45 | 961,400 |
| Mar 14, 2025 | 54.80 | 55.40 | 54.50 | 55.10 | 53.26 | 1,553,766 |
| Mar 13, 2025 | 56.00 | 56.60 | 55.00 | 55.00 | 53.16 | 1,376,859 |
| Mar 12, 2025 | 56.00 | 56.50 | 55.50 | 55.60 | 53.74 | 1,261,072 |
| Mar 11, 2025 | 56.00 | 56.20 | 54.50 | 55.90 | 54.03 | 2,537,067 |
| Mar 10, 2025 | 58.50 | 58.60 | 56.90 | 57.00 | 55.10 | 3,264,589 |
| Mar 7, 2025 | 59.70 | 60.50 | 59.00 | 59.00 | 57.03 | 1,551,304 |
| Mar 6, 2025 | 60.50 | 60.80 | 59.70 | 60.40 | 58.38 | 961,104 |
| Mar 5, 2025 | 59.70 | 60.50 | 59.20 | 60.40 | 58.38 | 979,952 |
| Mar 4, 2025 | 58.50 | 59.70 | 57.70 | 59.70 | 57.71 | 1,258,013 |
| Mar 3, 2025 | 60.00 | 60.30 | 59.00 | 59.10 | 57.13 | 1,669,791 |
| Feb 27, 2025 | 61.90 | 62.40 | 60.40 | 60.60 | 58.58 | 3,315,075 |
| Feb 26, 2025 | 62.50 | 62.70 | 62.00 | 62.10 | 60.03 | 1,148,218 |
| Feb 25, 2025 | 62.90 | 63.10 | 62.30 | 62.50 | 60.41 | 1,753,256 |
| Feb 24, 2025 | 62.40 | 63.40 | 62.00 | 63.40 | 61.28 | 1,256,175 |
| Feb 21, 2025 | 62.10 | 63.30 | 62.00 | 62.80 | 60.70 | 2,024,061 |
| Feb 20, 2025 | 63.70 | 64.00 | 62.20 | 62.30 | 60.22 | 2,311,274 |
| Feb 19, 2025 | 64.20 | 64.80 | 63.20 | 63.40 | 61.28 | 3,210,190 |
| Feb 18, 2025 | 63.10 | 64.30 | 62.90 | 63.90 | 61.77 | 2,748,807 |
| Feb 17, 2025 | 63.50 | 63.90 | 62.90 | 63.00 | 60.90 | 3,050,946 |
| Feb 14, 2025 | 62.30 | 64.50 | 61.60 | 62.50 | 60.41 | 5,463,698 |
| Feb 13, 2025 | 61.80 | 62.00 | 61.40 | 61.70 | 59.64 | 1,440,224 |
| Feb 12, 2025 | 61.30 | 62.50 | 61.00 | 61.40 | 59.35 | 2,774,689 |
| Feb 11, 2025 | 61.00 | 61.70 | 60.80 | 61.10 | 59.06 | 3,112,591 |
| Feb 10, 2025 | 62.00 | 63.00 | 60.50 | 60.80 | 58.77 | 8,789,266 |
| Feb 7, 2025 | 59.20 | 60.30 | 58.50 | 60.00 | 58.00 | 2,150,123 |
| Feb 6, 2025 | 58.00 | 59.00 | 58.00 | 58.70 | 56.74 | 1,401,031 |
| Feb 5, 2025 | 56.80 | 57.90 | 56.60 | 57.70 | 55.77 | 1,564,545 |
| Feb 4, 2025 | 56.50 | 56.90 | 55.60 | 56.30 | 54.42 | 1,327,301 |
| Feb 3, 2025 | 56.20 | 56.70 | 55.00 | 56.00 | 54.13 | 2,716,290 |
| Jan 22, 2025 | 56.70 | 57.70 | 56.00 | 57.30 | 55.39 | 2,679,427 |
| Jan 21, 2025 | 56.80 | 57.40 | 56.20 | 56.20 | 54.32 | 1,690,944 |
| Jan 20, 2025 | 56.00 | 56.90 | 55.70 | 56.30 | 54.42 | 1,955,350 |
| Jan 17, 2025 | 57.60 | 57.60 | 56.20 | 56.20 | 54.32 | 1,612,572 |
| Jan 16, 2025 | 57.30 | 57.70 | 56.80 | 56.80 | 54.90 | 1,407,967 |
| Jan 15, 2025 | 57.60 | 57.80 | 56.00 | 56.30 | 54.42 | 1,299,300 |
| Jan 14, 2025 | 56.00 | 57.30 | 55.90 | 57.30 | 55.39 | 1,322,212 |
| Jan 13, 2025 | 57.60 | 57.70 | 55.00 | 55.80 | 53.94 | 3,436,655 |
| Jan 10, 2025 | 58.60 | 59.00 | 58.00 | 58.20 | 56.26 | 2,110,927 |
| Jan 9, 2025 | 61.60 | 62.00 | 58.70 | 58.70 | 56.74 | 3,866,224 |
| Jan 8, 2025 | 60.90 | 61.50 | 60.70 | 61.30 | 59.25 | 1,448,310 |
| Jan 7, 2025 | 61.80 | 61.80 | 61.10 | 61.10 | 59.06 | 1,051,283 |
| Jan 6, 2025 | 60.70 | 61.50 | 60.70 | 61.00 | 58.96 | 1,088,313 |
| Jan 3, 2025 | 61.00 | 61.20 | 60.40 | 60.50 | 58.48 | 1,321,000 |
| Jan 2, 2025 | 61.30 | 61.90 | 60.70 | 60.70 | 58.67 | 1,443,659 |
| Dec 31, 2024 | 60.80 | 61.60 | 60.40 | 61.20 | 59.16 | 1,389,220 |
| Dec 30, 2024 | 61.50 | 61.50 | 60.80 | 60.80 | 58.77 | 1,553,016 |
| Dec 27, 2024 | 62.30 | 62.30 | 61.50 | 61.50 | 59.45 | 1,490,874 |
| Dec 26, 2024 | 61.70 | 62.50 | 61.70 | 61.90 | 59.83 | 1,873,937 |
| Dec 25, 2024 | 62.60 | 62.90 | 61.50 | 61.70 | 59.64 | 4,355,571 |
| Dec 24, 2024 | 64.30 | 64.60 | 62.40 | 62.60 | 60.51 | 3,298,126 |
| Dec 23, 2024 | 65.50 | 65.50 | 63.90 | 64.00 | 61.86 | 2,591,092 |
| Dec 20, 2024 | 65.10 | 66.40 | 64.60 | 64.90 | 62.73 | 3,986,457 |
| Dec 19, 2024 | 65.00 | 66.50 | 64.50 | 65.10 | 62.93 | 4,612,130 |
| Dec 18, 2024 | 64.00 | 66.70 | 63.30 | 66.10 | 63.89 | 6,449,672 |
| Dec 17, 2024 | 63.70 | 64.40 | 62.70 | 63.70 | 61.57 | 2,226,089 |
| Dec 16, 2024 | 64.30 | 64.80 | 62.50 | 62.90 | 60.80 | 2,780,200 |
| Dec 13, 2024 | 65.00 | 65.50 | 63.40 | 63.80 | 61.67 | 3,053,395 |
| Dec 12, 2024 | 66.10 | 66.90 | 65.30 | 65.60 | 63.41 | 5,237,319 |
| Dec 11, 2024 | 64.60 | 66.40 | 64.60 | 65.00 | 62.83 | 3,893,650 |
| Dec 10, 2024 | 66.00 | 66.50 | 64.70 | 65.00 | 62.83 | 5,305,985 |
| Dec 9, 2024 | 64.60 | 67.40 | 64.40 | 66.00 | 63.80 | 14,054,326 |
| Dec 6, 2024 | 62.80 | 63.40 | 62.50 | 62.70 | 60.61 | 1,338,826 |
| Dec 5, 2024 | 64.00 | 64.00 | 62.50 | 62.60 | 60.51 | 2,063,350 |
| Dec 4, 2024 | 62.30 | 63.50 | 62.30 | 63.50 | 61.38 | 2,363,524 |
| Dec 3, 2024 | 62.20 | 63.40 | 62.10 | 62.30 | 60.22 | 1,861,220 |
| Dec 2, 2024 | 62.50 | 62.60 | 61.60 | 62.00 | 59.93 | 1,511,014 |
| Nov 29, 2024 | 60.70 | 61.70 | 60.10 | 61.70 | 59.64 | 1,753,220 |
| Nov 28, 2024 | 62.60 | 62.60 | 59.90 | 60.70 | 58.67 | 4,673,137 |
| Nov 27, 2024 | 63.40 | 64.00 | 62.10 | 62.10 | 60.03 | 2,703,869 |
| Nov 26, 2024 | 63.90 | 63.90 | 62.80 | 63.40 | 61.28 | 1,811,170 |
| Nov 25, 2024 | 63.00 | 64.30 | 62.60 | 63.90 | 61.77 | 2,914,513 |
| Nov 22, 2024 | 62.70 | 63.30 | 62.30 | 62.30 | 60.22 | 2,237,500 |
| Nov 21, 2024 | 62.80 | 62.90 | 61.90 | 62.00 | 59.93 | 2,566,623 |
| Nov 20, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.03 | 3,212,782 |
| Nov 19, 2024 | 62.90 | 63.90 | 62.50 | 63.70 | 61.57 | 2,187,703 |
| Nov 18, 2024 | 63.10 | 63.20 | 61.70 | 62.50 | 60.41 | 3,280,306 |
| Nov 15, 2024 | 63.50 | 64.20 | 62.70 | 63.10 | 60.99 | 3,971,675 |
| Nov 14, 2024 | 65.40 | 66.10 | 63.30 | 63.40 | 61.28 | 5,434,460 |
| Nov 13, 2024 | 65.20 | 66.00 | 65.20 | 65.40 | 63.22 | 2,238,171 |
| Nov 12, 2024 | 67.00 | 67.60 | 65.30 | 65.40 | 63.22 | 5,687,152 |
| Nov 11, 2024 | 68.00 | 68.80 | 67.10 | 67.70 | 65.44 | 2,648,513 |
| Nov 8, 2024 | 70.50 | 70.70 | 67.90 | 68.00 | 65.73 | 7,001,029 |
| Nov 7, 2024 | 69.40 | 70.40 | 69.20 | 70.30 | 67.95 | 7,600,115 |
| Nov 6, 2024 | 67.00 | 69.20 | 66.90 | 68.30 | 66.02 | 4,702,413 |
| Nov 5, 2024 | 66.80 | 67.50 | 66.20 | 66.80 | 64.57 | 3,178,205 |
| Nov 4, 2024 | 67.50 | 68.00 | 66.50 | 66.70 | 64.47 | 4,807,303 |
| Nov 1, 2024 | 65.50 | 68.20 | 64.90 | 68.10 | 65.82 | 5,083,973 |
| Oct 30, 2024 | 67.90 | 69.10 | 67.00 | 67.10 | 64.86 | 6,625,377 |
| Oct 29, 2024 | 69.50 | 70.50 | 66.70 | 67.90 | 65.63 | 16,761,028 |
| Oct 28, 2024 | 73.50 | 73.60 | 71.40 | 71.40 | 69.01 | 14,781,657 |
| Oct 25, 2024 | 77.20 | 78.00 | 74.60 | 74.60 | 72.11 | 24,789,759 |
| Oct 24, 2024 | 75.30 | 77.40 | 73.20 | 74.60 | 72.11 | 25,542,800 |
| Oct 23, 2024 | 75.50 | 75.80 | 74.30 | 75.10 | 72.59 | 11,527,829 |
| Oct 22, 2024 | 72.70 | 75.80 | 72.60 | 75.80 | 73.27 | 26,016,638 |
| Oct 21, 2024 | 70.20 | 71.90 | 70.00 | 71.90 | 69.50 | 7,070,389 |
| Oct 18, 2024 | 71.50 | 71.70 | 69.50 | 69.50 | 67.18 | 5,485,061 |
| Oct 17, 2024 | 70.60 | 71.80 | 70.30 | 71.10 | 68.72 | 5,925,529 |
| Oct 16, 2024 | 69.80 | 71.20 | 69.60 | 69.80 | 67.47 | 5,454,068 |
| Oct 15, 2024 | 71.90 | 72.90 | 70.40 | 70.90 | 68.53 | 10,458,643 |
| Oct 14, 2024 | 72.20 | 72.20 | 68.10 | 71.80 | 69.40 | 18,438,859 |
| Oct 11, 2024 | 73.20 | 74.90 | 72.10 | 72.20 | 69.79 | 11,547,799 |
| Oct 9, 2024 | 74.00 | 74.50 | 71.40 | 72.40 | 69.98 | 12,638,223 |
| Oct 8, 2024 | 74.10 | 74.50 | 72.50 | 73.40 | 70.95 | 10,568,970 |
| Oct 7, 2024 | 72.50 | 76.00 | 72.30 | 75.90 | 73.36 | 16,773,355 |
| Oct 4, 2024 | 74.00 | 74.40 | 71.00 | 71.40 | 69.01 | 15,093,017 |
| Oct 1, 2024 | 76.80 | 77.40 | 73.50 | 74.40 | 71.91 | 19,885,285 |
| Sep 30, 2024 | 75.60 | 77.80 | 74.80 | 76.90 | 74.33 | 20,948,713 |
| Sep 27, 2024 | 76.80 | 79.30 | 75.30 | 75.50 | 72.98 | 32,779,835 |
| Sep 26, 2024 | 79.80 | 79.90 | 75.30 | 75.50 | 72.98 | 29,906,385 |
| Sep 25, 2024 | 79.30 | 80.00 | 78.20 | 78.70 | 76.07 | 30,132,660 |
| Sep 24, 2024 | 78.00 | 81.00 | 77.30 | 77.90 | 75.30 | 100,113,696 |
| Sep 23, 2024 | 71.20 | 76.30 | 69.90 | 76.30 | 73.75 | 70,459,763 |
| Sep 20, 2024 | 65.80 | 71.50 | 65.60 | 69.40 | 67.08 | 62,646,750 |
| Sep 19, 2024 | 63.20 | 65.20 | 63.00 | 65.00 | 62.83 | 7,812,521 |
| Sep 18, 2024 | 65.60 | 65.60 | 63.00 | 63.10 | 60.99 | 10,554,694 |
| Sep 16, 2024 | 64.80 | 65.20 | 63.70 | 64.80 | 62.64 | 7,239,362 |
| Sep 13, 2024 | 63.20 | 65.10 | 62.70 | 64.20 | 62.06 | 10,755,819 |
| Sep 12, 2024 | 62.80 | 63.50 | 62.70 | 62.90 | 60.80 | 7,016,954 |
| Sep 11, 2024 | 64.60 | 64.90 | 62.50 | 62.50 | 60.41 | 12,793,771 |
| Sep 10, 2024 | 63.60 | 65.40 | 62.40 | 62.70 | 60.61 | 19,896,362 |
| Sep 9, 2024 | 62.90 | 65.70 | 62.30 | 62.60 | 60.51 | 22,578,488 |
| Sep 6, 2024 | 63.00 | 63.30 | 62.00 | 62.90 | 60.80 | 3,996,644 |
| Sep 5, 2024 | 63.40 | 64.40 | 62.10 | 62.50 | 60.41 | 5,667,413 |
| Sep 4, 2024 | 61.50 | 64.70 | 61.10 | 62.10 | 60.03 | 8,958,041 |
| Sep 3, 2024 | 65.50 | 67.30 | 65.10 | 65.50 | 63.31 | 10,848,825 |
| Sep 2, 2024 | 66.00 | 66.60 | 64.80 | 65.50 | 63.31 | 7,979,364 |
| Aug 30, 2024 | 66.00 | 66.10 | 64.90 | 65.40 | 63.22 | 7,091,156 |
| Aug 29, 2024 | 63.80 | 66.00 | 63.20 | 65.60 | 63.41 | 10,883,083 |
| Aug 28, 2024 | 64.70 | 66.50 | 64.20 | 64.50 | 62.35 | 18,213,715 |
| Aug 27, 2024 | 62.10 | 64.90 | 62.10 | 64.10 | 61.96 | 11,717,242 |
| Aug 26, 2024 | 62.70 | 65.40 | 62.50 | 62.70 | 60.61 | 10,865,855 |
| Aug 23, 2024 | 61.10 | 62.40 | 60.80 | 62.30 | 60.22 | 4,892,704 |
| Aug 22, 2024 | 62.00 | 62.40 | 60.70 | 62.00 | 59.93 | 5,527,067 |
| Aug 21, 2024 | 62.40 | 62.50 | 61.00 | 61.70 | 59.64 | 4,810,840 |
| Aug 20, 2024 | 62.80 | 63.10 | 62.10 | 62.20 | 60.12 | 5,596,404 |
| Aug 19, 2024 | 63.00 | 63.40 | 62.00 | 62.50 | 60.41 | 6,499,322 |
| Aug 16, 2024 | 62.70 | 63.40 | 61.60 | 63.00 | 60.90 | 14,682,701 |
| Aug 15, 2024 | 59.60 | 63.60 | 59.00 | 61.70 | 59.64 | 20,841,330 |
| Aug 14, 2024 | 60.00 | 60.50 | 58.80 | 59.20 | 57.22 | 7,061,816 |
| Aug 13, 2024 | 59.80 | 60.60 | 58.50 | 59.70 | 57.71 | 8,613,620 |
| Aug 12, 2024 | 60.00 | 60.20 | 58.50 | 59.20 | 57.22 | 8,994,804 |
| Aug 9, 2024 | 58.70 | 61.00 | 58.20 | 58.30 | 56.35 | 41,968,739 |
| Aug 8, 2024 | 52.50 | 57.20 | 52.40 | 57.20 | 55.29 | 22,086,487 |
| Aug 7, 2024 | 51.70 | 52.00 | 50.10 | 52.00 | 50.26 | 2,739,922 |
| Aug 6, 2024 | 51.50 | 53.30 | 46.20 | 47.30 | 45.72 | 13,788,701 |
| Aug 5, 2024 | 55.00 | 55.00 | 51.30 | 51.30 | 49.59 | 6,817,000 |
| Aug 2, 2024 | 57.10 | 59.50 | 56.70 | 57.00 | 55.10 | 6,827,782 |
| Aug 1, 2024 | 59.60 | 60.00 | 58.30 | 58.60 | 56.64 | 9,963,271 |
| Jul 31, 2024 | 56.70 | 60.80 | 56.50 | 58.60 | 56.64 | 30,158,631 |
| Jul 30, 2024 | 53.40 | 56.70 | 53.00 | 56.70 | 54.81 | 13,322,901 |
| Jul 29, 2024 | 53.70 | 53.70 | 51.20 | 51.60 | 49.88 | 4,970,757 |
| Jul 26, 2024 | 52.20 | 53.90 | 52.00 | 52.80 | 51.04 | 4,026,092 |
| Jul 23, 2024 | 54.20 | 56.20 | 54.20 | 54.80 | 52.97 | 5,626,156 |
| Jul 22, 2024 | 59.00 | 59.20 | 53.60 | 53.60 | 51.81 | 12,441,078 |
| Jul 19, 2024 | 60.80 | 61.00 | 59.10 | 59.40 | 57.42 | 5,823,664 |
| Jul 18, 2024 | 61.50 | 62.20 | 60.30 | 60.90 | 58.87 | 8,061,041 |
| Jul 17, 2024 | 64.00 | 64.20 | 62.70 | 62.70 | 60.61 | 4,028,597 |
| Jul 16, 2024 | 63.10 | 64.10 | 62.70 | 63.70 | 61.57 | 3,534,274 |
| Jul 15, 2024 | 63.00 | 64.30 | 62.50 | 62.60 | 60.51 | 5,629,666 |
| Jul 12, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 60.90 | 5,277,680 |
| Jul 11, 2024 | 1.5 Dividend | |||||
| Jul 11, 2024 | 63.50 | 65.90 | 62.00 | 64.50 | 62.35 | 12,114,110 |
| Jul 10, 2024 | 61.90 | 63.30 | 61.70 | 62.50 | 58.96 | 3,325,890 |
| Jul 9, 2024 | 63.00 | 63.70 | 61.50 | 61.70 | 58.21 | 4,724,739 |
| Jul 8, 2024 | 65.40 | 65.50 | 63.50 | 63.60 | 60.00 | 4,361,528 |
| Jul 5, 2024 | 64.00 | 65.30 | 63.30 | 64.90 | 61.23 | 4,994,738 |
| Jul 4, 2024 | 64.60 | 66.30 | 63.50 | 63.80 | 60.19 | 8,489,597 |
| Jul 3, 2024 | 63.10 | 65.80 | 62.50 | 63.50 | 59.91 | 14,460,172 |
| Jul 2, 2024 | 62.80 | 62.80 | 61.50 | 61.80 | 58.30 | 3,760,183 |
| Jul 1, 2024 | 63.70 | 63.80 | 62.20 | 62.20 | 58.68 | 3,427,540 |
| Jun 28, 2024 | 62.40 | 63.80 | 62.40 | 63.30 | 59.72 | 3,252,040 |
| Jun 27, 2024 | 63.40 | 63.70 | 62.00 | 62.10 | 58.58 | 4,302,524 |
| Jun 26, 2024 | 64.80 | 64.80 | 62.90 | 62.90 | 59.34 | 4,890,652 |
| Jun 25, 2024 | 64.40 | 64.60 | 62.30 | 64.50 | 60.85 | 4,400,962 |
| Jun 24, 2024 | 64.50 | 65.60 | 63.80 | 64.00 | 60.38 | 5,498,198 |
| Jun 21, 2024 | 66.00 | 66.00 | 64.00 | 64.50 | 60.85 | 10,798,555 |
| Jun 20, 2024 | 61.40 | 66.90 | 61.30 | 66.30 | 62.55 | 24,985,717 |
| Jun 19, 2024 | 62.50 | 62.60 | 61.40 | 61.40 | 57.92 | 3,131,375 |
| Jun 18, 2024 | 63.00 | 63.00 | 61.40 | 62.40 | 58.87 | 3,676,157 |
| Jun 17, 2024 | 61.50 | 62.30 | 61.20 | 62.00 | 58.49 | 4,211,167 |
| Jun 14, 2024 | 62.20 | 62.80 | 61.00 | 61.30 | 57.83 | 5,052,935 |
| Jun 13, 2024 | 61.60 | 62.00 | 61.10 | 61.80 | 58.30 | 3,035,584 |
| Jun 12, 2024 | 61.50 | 61.90 | 60.00 | 61.20 | 57.74 | 3,488,586 |
| Jun 11, 2024 | 62.90 | 63.50 | 60.50 | 61.00 | 57.55 | 7,507,551 |
Related Tickers
8358.TWO Co-Tech Development Corporation
57.80
+6.25%
2472.TW Lelon Electronics Corp.
75.20
-0.79%
2367.TW Unitech Printed Circuit Board Corp.
24.10
-4.74%
2313.TW Compeq Manufacturing Co., Ltd.
58.00
-1.36%
6213.TW ITEQ Corporation
86.30
+1.41%
6191.TW Global Brands Manufacture Ltd.
78.80
-0.38%
2355.TW Chin-Poon Industrial Co., Ltd.
32.70
-1.95%
3090.TW Nichidenbo Corporation
77.30
-0.26%
6274.TWO Taiwan Union Technology Corporation
207.50
+9.79%
2402.TW Ichia Technologies, Inc.
38.05
-0.39%