Taipei Exchange - Delayed Quote TWD
Gold Rain Enterprises Corp. (4503.TWO)
53.10
-2.30
(-4.15%)
As of June 13 at 1:30:27 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 55.50 | 55.50 | 53.10 | 53.10 | 53.10 | 453,049 |
| Jun 12, 2025 | 55.40 | 55.80 | 54.50 | 55.40 | 55.40 | 370,084 |
| Jun 11, 2025 | 58.50 | 59.50 | 55.30 | 55.30 | 55.30 | 1,043,055 |
| Jun 10, 2025 | 57.50 | 58.30 | 56.50 | 57.70 | 57.70 | 406,000 |
| Jun 9, 2025 | 55.00 | 57.80 | 54.60 | 57.80 | 57.80 | 666,686 |
| Jun 6, 2025 | 53.20 | 54.60 | 53.10 | 54.20 | 54.20 | 154,494 |
| Jun 5, 2025 | 53.70 | 53.70 | 53.00 | 53.20 | 53.20 | 106,210 |
| Jun 4, 2025 | 54.10 | 54.50 | 53.20 | 53.20 | 53.20 | 175,000 |
| Jun 3, 2025 | 52.80 | 54.10 | 52.10 | 53.50 | 53.50 | 224,977 |
| Jun 2, 2025 | 52.50 | 53.00 | 51.10 | 51.80 | 51.80 | 205,271 |
| May 29, 2025 | 55.00 | 55.00 | 53.00 | 53.10 | 53.10 | 168,024 |
| May 28, 2025 | 55.50 | 55.70 | 53.70 | 54.00 | 54.00 | 227,536 |
| May 27, 2025 | 54.90 | 55.80 | 54.10 | 54.80 | 54.80 | 211,200 |
| May 26, 2025 | 56.80 | 57.00 | 54.50 | 54.80 | 54.80 | 239,100 |
| May 23, 2025 | 57.90 | 58.90 | 56.50 | 56.80 | 56.80 | 119,312 |
| May 22, 2025 | 56.60 | 57.40 | 56.30 | 57.40 | 57.40 | 309,500 |
| May 21, 2025 | 56.60 | 56.90 | 55.90 | 56.40 | 56.40 | 136,100 |
| May 20, 2025 | 56.70 | 56.70 | 55.70 | 56.30 | 56.30 | 190,271 |
| May 19, 2025 | 56.10 | 57.20 | 55.90 | 56.30 | 56.30 | 197,300 |
| May 16, 2025 | 57.10 | 58.50 | 56.40 | 56.60 | 56.60 | 385,150 |
| May 15, 2025 | 56.50 | 57.10 | 55.80 | 56.80 | 56.80 | 331,571 |
| May 14, 2025 | 56.70 | 58.10 | 56.50 | 56.70 | 56.70 | 397,678 |
| May 13, 2025 | 57.10 | 58.00 | 55.70 | 56.80 | 56.80 | 668,400 |
| May 12, 2025 | 55.00 | 55.80 | 54.20 | 54.70 | 54.70 | 354,032 |
| May 9, 2025 | 54.60 | 54.60 | 52.00 | 54.50 | 54.50 | 372,542 |
| May 8, 2025 | 53.10 | 54.60 | 52.90 | 54.10 | 54.10 | 380,330 |
| May 7, 2025 | 51.80 | 53.40 | 51.00 | 52.50 | 52.50 | 341,045 |
| May 6, 2025 | 49.25 | 51.80 | 49.25 | 51.40 | 51.40 | 333,435 |
| May 5, 2025 | 51.60 | 51.60 | 48.35 | 49.70 | 49.70 | 542,729 |
| May 2, 2025 | 49.40 | 52.70 | 49.30 | 51.60 | 51.60 | 762,300 |
| Apr 30, 2025 | 49.35 | 49.75 | 48.00 | 48.70 | 48.70 | 383,025 |
| Apr 29, 2025 | 47.40 | 48.55 | 47.40 | 48.35 | 48.35 | 325,032 |
| Apr 28, 2025 | 47.70 | 48.55 | 47.40 | 47.40 | 47.40 | 333,000 |
| Apr 25, 2025 | 46.60 | 47.60 | 46.55 | 47.05 | 47.05 | 308,271 |
| Apr 24, 2025 | 47.00 | 47.30 | 46.00 | 46.10 | 46.10 | 291,010 |
| Apr 23, 2025 | 46.30 | 47.90 | 46.05 | 46.15 | 46.15 | 467,107 |
| Apr 22, 2025 | 44.50 | 45.70 | 44.00 | 45.45 | 45.45 | 563,100 |
| Apr 21, 2025 | 46.50 | 46.50 | 44.20 | 44.50 | 44.50 | 556,000 |
| Apr 18, 2025 | 45.40 | 46.95 | 44.25 | 45.50 | 45.50 | 1,139,192 |
| Apr 17, 2025 | 43.65 | 44.55 | 43.00 | 43.90 | 43.90 | 595,000 |
| Apr 16, 2025 | 42.85 | 43.55 | 41.95 | 43.15 | 43.15 | 715,030 |
| Apr 15, 2025 | 41.55 | 43.00 | 41.55 | 43.00 | 43.00 | 595,000 |
| Apr 14, 2025 | 39.50 | 41.60 | 39.45 | 40.90 | 40.90 | 1,611,357 |
| Apr 11, 2025 | 35.60 | 38.80 | 35.60 | 38.30 | 38.30 | 2,385,186 |
| Apr 10, 2025 | 39.10 | 40.30 | 38.00 | 39.55 | 39.55 | 3,481,344 |
| Apr 9, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 206,000 |
| Apr 8, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 215,000 |
| Apr 7, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 16,000 |
| Apr 2, 2025 | 50.20 | 51.00 | 49.60 | 50.20 | 50.20 | 407,680 |
| Apr 1, 2025 | 50.90 | 51.50 | 49.65 | 49.95 | 49.95 | 544,012 |
| Mar 31, 2025 | 52.20 | 54.40 | 49.50 | 49.85 | 49.85 | 1,608,643 |
| Mar 28, 2025 | 57.00 | 57.00 | 53.20 | 54.60 | 54.60 | 1,236,100 |
| Mar 27, 2025 | 58.00 | 58.20 | 56.40 | 57.00 | 57.00 | 561,499 |
| Mar 26, 2025 | 58.40 | 59.50 | 58.20 | 58.30 | 58.30 | 459,000 |
| Mar 25, 2025 | 58.50 | 59.20 | 58.10 | 58.40 | 58.40 | 362,031 |
| Mar 24, 2025 | 58.00 | 59.90 | 57.70 | 57.70 | 57.70 | 766,000 |
| Mar 21, 2025 | 59.00 | 59.50 | 57.30 | 57.60 | 57.60 | 626,535 |
| Mar 20, 2025 | 59.20 | 60.00 | 58.50 | 58.50 | 58.50 | 692,675 |
| Mar 19, 2025 | 61.90 | 61.90 | 58.60 | 59.00 | 59.00 | 1,559,600 |
| Mar 18, 2025 | 63.70 | 64.20 | 61.50 | 61.90 | 61.90 | 2,475,470 |
| Mar 17, 2025 | 60.20 | 64.50 | 59.40 | 63.10 | 63.10 | 3,296,200 |
| Mar 14, 2025 | 60.30 | 61.00 | 59.10 | 60.00 | 60.00 | 1,003,788 |
| Mar 13, 2025 | 61.00 | 62.40 | 59.40 | 60.30 | 60.30 | 3,259,896 |
| Mar 12, 2025 | 57.50 | 62.00 | 57.50 | 61.00 | 61.00 | 4,722,680 |
| Mar 11, 2025 | 55.00 | 56.40 | 53.00 | 56.40 | 56.40 | 1,181,150 |
| Mar 10, 2025 | 59.80 | 60.40 | 56.50 | 56.80 | 56.80 | 1,675,595 |
| Mar 7, 2025 | 57.80 | 60.40 | 57.80 | 59.00 | 59.00 | 2,126,738 |
| Mar 6, 2025 | 59.10 | 59.10 | 58.00 | 58.00 | 58.00 | 537,055 |
| Mar 5, 2025 | 59.10 | 59.20 | 57.60 | 58.30 | 58.30 | 733,235 |
| Mar 4, 2025 | 57.60 | 59.00 | 57.30 | 58.60 | 58.60 | 991,055 |
| Mar 3, 2025 | 57.90 | 59.40 | 57.00 | 59.00 | 59.00 | 1,684,557 |
| Feb 27, 2025 | 62.00 | 62.20 | 58.10 | 58.20 | 58.20 | 3,587,890 |
| Feb 26, 2025 | 64.10 | 65.10 | 61.90 | 61.90 | 61.90 | 4,207,735 |
| Feb 25, 2025 | 60.10 | 66.50 | 59.50 | 63.80 | 63.80 | 7,594,095 |
| Feb 24, 2025 | 61.90 | 65.00 | 61.10 | 61.70 | 61.70 | 7,574,087 |
| Feb 21, 2025 | 61.00 | 62.10 | 59.50 | 62.00 | 62.00 | 11,510,664 |
| Feb 20, 2025 | 54.80 | 60.00 | 54.10 | 60.00 | 60.00 | 4,784,834 |
| Feb 19, 2025 | 55.90 | 56.30 | 54.60 | 54.60 | 54.60 | 373,508 |
| Feb 18, 2025 | 53.90 | 56.00 | 53.50 | 55.50 | 55.50 | 811,531 |
| Feb 17, 2025 | 54.80 | 54.90 | 53.60 | 54.00 | 54.00 | 300,842 |
| Feb 14, 2025 | 54.50 | 54.80 | 53.40 | 54.20 | 54.20 | 297,200 |
| Feb 13, 2025 | 54.40 | 55.10 | 54.00 | 54.30 | 54.30 | 384,100 |
| Feb 12, 2025 | 56.10 | 57.20 | 54.20 | 54.40 | 54.40 | 909,300 |
| Feb 11, 2025 | 56.80 | 58.00 | 55.60 | 55.60 | 55.60 | 1,209,240 |
| Feb 10, 2025 | 58.60 | 60.00 | 56.80 | 57.40 | 57.40 | 2,991,212 |
| Feb 7, 2025 | 56.50 | 57.30 | 55.30 | 57.00 | 57.00 | 634,841 |
| Feb 6, 2025 | 53.30 | 57.90 | 53.00 | 57.00 | 57.00 | 1,386,701 |
| Feb 5, 2025 | 52.80 | 53.90 | 52.50 | 53.20 | 53.20 | 468,419 |
| Feb 4, 2025 | 53.60 | 53.60 | 51.30 | 52.30 | 52.30 | 648,005 |
| Feb 3, 2025 | 52.60 | 53.90 | 52.20 | 53.00 | 53.00 | 595,271 |
| Jan 22, 2025 | 55.90 | 56.00 | 54.90 | 54.90 | 54.90 | 472,000 |
| Jan 21, 2025 | 56.00 | 56.80 | 54.90 | 55.50 | 55.50 | 512,000 |
| Jan 20, 2025 | 56.80 | 56.80 | 54.60 | 56.10 | 56.10 | 799,000 |
| Jan 17, 2025 | 56.10 | 58.50 | 55.90 | 56.80 | 56.80 | 2,131,000 |
| Jan 16, 2025 | 54.00 | 56.80 | 54.00 | 56.10 | 56.10 | 1,019,000 |
| Jan 15, 2025 | 53.80 | 55.00 | 52.80 | 54.70 | 54.70 | 519,000 |
| Jan 14, 2025 | 54.20 | 54.20 | 53.00 | 53.50 | 53.50 | 332,000 |
| Jan 13, 2025 | 55.60 | 55.60 | 52.60 | 53.30 | 53.30 | 942,000 |
| Jan 10, 2025 | 55.20 | 56.40 | 54.10 | 55.60 | 55.60 | 726,000 |
| Jan 9, 2025 | 56.50 | 57.60 | 54.60 | 55.20 | 55.20 | 1,945,000 |
| Jan 8, 2025 | 55.30 | 58.00 | 54.80 | 58.00 | 58.00 | 5,005,000 |
| Jan 7, 2025 | 53.00 | 55.70 | 52.40 | 55.10 | 55.10 | 4,376,000 |
| Jan 6, 2025 | 50.60 | 51.30 | 50.30 | 50.70 | 50.70 | 534,000 |
| Jan 3, 2025 | 51.40 | 51.80 | 50.10 | 50.90 | 50.90 | 757,000 |
| Jan 2, 2025 | 48.75 | 51.40 | 48.40 | 50.50 | 50.50 | 2,422,000 |
| Dec 31, 2024 | 48.50 | 51.00 | 48.15 | 49.20 | 49.20 | 593,000 |
| Dec 30, 2024 | 49.90 | 49.90 | 48.85 | 49.00 | 49.00 | 266,000 |
| Dec 27, 2024 | 49.80 | 51.00 | 49.75 | 50.00 | 50.00 | 200,000 |
| Dec 26, 2024 | 51.70 | 51.80 | 49.45 | 49.80 | 49.80 | 452,000 |
| Dec 25, 2024 | 50.20 | 51.80 | 50.10 | 51.30 | 51.30 | 497,000 |
| Dec 24, 2024 | 52.30 | 52.80 | 49.50 | 50.20 | 50.20 | 1,061,000 |
| Dec 23, 2024 | 54.20 | 54.20 | 52.30 | 52.50 | 52.50 | 507,000 |
| Dec 20, 2024 | 54.30 | 54.90 | 52.40 | 54.10 | 54.10 | 915,000 |
| Dec 19, 2024 | 54.30 | 54.90 | 54.00 | 54.30 | 54.30 | 248,000 |
| Dec 18, 2024 | 55.60 | 56.70 | 54.50 | 55.10 | 55.10 | 760,000 |
| Dec 17, 2024 | 53.20 | 56.90 | 53.00 | 55.60 | 55.60 | 1,228,000 |
| Dec 16, 2024 | 54.10 | 55.60 | 53.00 | 53.60 | 53.60 | 644,000 |
| Dec 13, 2024 | 52.60 | 57.50 | 52.60 | 54.30 | 54.30 | 2,372,000 |
| Dec 12, 2024 | 52.80 | 53.30 | 52.10 | 52.60 | 52.60 | 230,000 |
| Dec 11, 2024 | 52.20 | 52.50 | 51.70 | 52.00 | 52.00 | 114,000 |
| Dec 10, 2024 | 52.40 | 52.40 | 51.20 | 52.10 | 52.10 | 170,000 |
| Dec 9, 2024 | 53.20 | 53.20 | 51.60 | 52.40 | 52.40 | 388,000 |
| Dec 6, 2024 | 51.09 | 51.96 | 50.32 | 51.76 | 51.76 | 449,193 |
| Dec 5, 2024 | 50.13 | 51.19 | 50.13 | 50.70 | 50.70 | 392,136 |
| Dec 4, 2024 | 48.78 | 50.51 | 48.78 | 49.74 | 49.74 | 219,928 |
| Dec 3, 2024 | 48.20 | 49.84 | 47.76 | 49.16 | 49.16 | 255,200 |
| Dec 2, 2024 | 47.09 | 48.10 | 46.75 | 48.10 | 48.10 | 151,460 |
| Nov 29, 2024 | 48.90 | 49.15 | 48.00 | 48.70 | 48.70 | 158,000 |
| Nov 28, 2024 | 49.95 | 50.40 | 48.90 | 49.15 | 49.15 | 157,000 |
| Nov 27, 2024 | 50.90 | 50.90 | 49.65 | 49.75 | 49.75 | 118,000 |
| Nov 26, 2024 | 50.40 | 51.00 | 50.00 | 50.30 | 50.30 | 101,000 |
| Nov 25, 2024 | 51.30 | 51.30 | 50.20 | 50.40 | 50.40 | 35,000 |
| Nov 22, 2024 | 51.00 | 51.20 | 50.30 | 50.60 | 50.60 | 148,000 |
| Nov 21, 2024 | 50.40 | 50.40 | 49.95 | 49.95 | 49.95 | 56,000 |
| Nov 20, 2024 | 51.20 | 51.20 | 50.00 | 50.00 | 50.00 | 49,202 |
| Nov 19, 2024 | 51.10 | 52.70 | 50.00 | 50.50 | 50.50 | 110,000 |
| Nov 18, 2024 | 50.10 | 50.30 | 49.75 | 49.75 | 49.75 | 107,000 |
| Nov 15, 2024 | 50.30 | 50.60 | 49.90 | 50.30 | 50.30 | 58,000 |
| Nov 14, 2024 | 51.10 | 51.10 | 49.75 | 50.00 | 50.00 | 62,000 |
| Nov 13, 2024 | 51.70 | 51.70 | 50.00 | 50.30 | 50.30 | 134,000 |
| Nov 12, 2024 | 50.30 | 51.70 | 50.30 | 51.70 | 51.70 | 168,000 |
| Nov 11, 2024 | 51.10 | 51.60 | 50.70 | 50.70 | 50.70 | 140,000 |
| Nov 8, 2024 | 53.30 | 53.30 | 51.20 | 51.60 | 51.60 | 407,000 |
| Nov 7, 2024 | 51.50 | 54.20 | 50.60 | 53.00 | 53.00 | 1,934,000 |
| Nov 6, 2024 | 50.40 | 50.50 | 50.30 | 50.30 | 50.30 | 42,000 |
| Nov 5, 2024 | 50.80 | 50.80 | 50.30 | 50.30 | 50.30 | 195,000 |
| Nov 4, 2024 | 52.20 | 52.20 | 50.30 | 50.80 | 50.80 | 73,000 |
| Nov 1, 2024 | 52.20 | 52.20 | 50.60 | 51.40 | 51.40 | 193,000 |
| Oct 30, 2024 | 50.90 | 55.00 | 50.30 | 52.50 | 52.50 | 1,218,000 |
| Oct 29, 2024 | 50.70 | 51.00 | 49.65 | 50.00 | 50.00 | 86,000 |
| Oct 28, 2024 | 51.90 | 51.90 | 50.00 | 50.30 | 50.30 | 93,000 |
| Oct 25, 2024 | 50.80 | 51.60 | 50.70 | 51.60 | 51.60 | 72,000 |
| Oct 24, 2024 | 53.00 | 53.50 | 51.00 | 51.30 | 51.30 | 166,000 |
| Oct 23, 2024 | 52.00 | 53.20 | 52.00 | 53.00 | 53.00 | 170,000 |
| Oct 22, 2024 | 52.90 | 53.40 | 51.20 | 52.50 | 52.50 | 548,000 |
| Oct 21, 2024 | 50.40 | 54.60 | 50.00 | 53.00 | 53.00 | 1,013,000 |
| Oct 18, 2024 | 51.00 | 51.00 | 49.50 | 49.70 | 49.70 | 83,000 |
| Oct 17, 2024 | 50.80 | 51.00 | 50.50 | 50.50 | 50.50 | 70,000 |
| Oct 16, 2024 | 49.95 | 51.70 | 49.90 | 50.70 | 50.70 | 133,000 |
| Oct 15, 2024 | 50.10 | 50.10 | 49.85 | 49.90 | 49.90 | 61,000 |
| Oct 14, 2024 | 50.40 | 50.50 | 49.90 | 50.10 | 50.10 | 45,000 |
| Oct 11, 2024 | 50.50 | 50.70 | 49.60 | 49.95 | 49.95 | 42,000 |
| Oct 9, 2024 | 51.10 | 51.10 | 50.00 | 50.00 | 50.00 | 51,000 |
| Oct 8, 2024 | 50.10 | 51.50 | 49.05 | 50.60 | 50.60 | 114,000 |
| Oct 7, 2024 | 50.50 | 50.90 | 50.00 | 50.60 | 50.60 | 120,000 |
| Oct 4, 2024 | 50.10 | 51.50 | 50.10 | 50.20 | 50.20 | 50,000 |
| Oct 1, 2024 | 51.50 | 51.50 | 50.60 | 50.60 | 50.60 | 87,000 |
| Sep 30, 2024 | 52.80 | 52.80 | 51.20 | 51.40 | 51.40 | 101,000 |
| Sep 27, 2024 | 51.60 | 52.20 | 51.30 | 52.20 | 52.20 | 76,000 |
| Sep 26, 2024 | 53.20 | 53.50 | 52.10 | 52.10 | 52.10 | 122,000 |
| Sep 25, 2024 | 52.90 | 52.90 | 51.70 | 52.30 | 52.30 | 135,000 |
| Sep 24, 2024 | 53.60 | 53.90 | 52.00 | 52.00 | 52.00 | 610,000 |
| Sep 23, 2024 | 51.10 | 53.60 | 50.30 | 53.60 | 53.60 | 953,000 |
| Sep 20, 2024 | 49.00 | 49.40 | 48.50 | 48.75 | 48.75 | 90,000 |
| Sep 19, 2024 | 48.95 | 49.00 | 48.35 | 48.45 | 48.45 | 38,000 |
| Sep 18, 2024 | 49.50 | 49.70 | 48.00 | 48.15 | 48.15 | 101,000 |
| Sep 16, 2024 | 49.05 | 49.50 | 48.15 | 49.50 | 49.50 | 93,000 |
| Sep 13, 2024 | 49.70 | 49.70 | 48.20 | 48.30 | 48.30 | 50,000 |
| Sep 12, 2024 | 50.30 | 50.30 | 48.20 | 48.20 | 48.20 | 67,000 |
| Sep 11, 2024 | 47.40 | 49.40 | 47.40 | 48.55 | 48.55 | 71,000 |
| Sep 10, 2024 | 49.45 | 51.30 | 47.35 | 47.40 | 47.40 | 447,000 |
| Sep 9, 2024 | 47.50 | 49.00 | 47.50 | 48.20 | 48.20 | 95,000 |
| Sep 6, 2024 | 45.75 | 48.95 | 45.00 | 48.60 | 48.60 | 205,000 |
| Sep 5, 2024 | 45.00 | 46.25 | 45.00 | 45.20 | 45.20 | 83,000 |
| Sep 4, 2024 | 47.30 | 47.30 | 43.95 | 45.00 | 45.00 | 202,000 |
| Sep 3, 2024 | 49.00 | 49.00 | 47.80 | 47.90 | 47.90 | 94,000 |
| Sep 2, 2024 | 48.80 | 49.50 | 48.60 | 49.15 | 49.15 | 94,000 |
| Aug 30, 2024 | 48.70 | 49.10 | 48.60 | 48.65 | 48.65 | 60,000 |
| Aug 29, 2024 | 48.60 | 48.95 | 48.25 | 48.50 | 48.50 | 57,000 |
| Aug 28, 2024 | 48.85 | 49.20 | 48.30 | 48.95 | 48.95 | 113,000 |
| Aug 27, 2024 | 47.35 | 48.80 | 47.35 | 48.80 | 48.80 | 191,000 |
| Aug 26, 2024 | 47.35 | 48.50 | 47.35 | 47.55 | 47.55 | 77,000 |
| Aug 23, 2024 | 47.10 | 48.00 | 46.85 | 47.75 | 47.75 | 105,000 |
| Aug 22, 2024 | 47.55 | 48.00 | 47.35 | 47.40 | 47.40 | 73,000 |
| Aug 21, 2024 | 47.65 | 48.30 | 47.00 | 47.50 | 47.50 | 119,000 |
| Aug 20, 2024 | 47.90 | 48.80 | 47.80 | 48.20 | 48.20 | 95,000 |
| Aug 19, 2024 | 49.00 | 49.00 | 47.75 | 47.90 | 47.90 | 142,000 |
| Aug 16, 2024 | 48.40 | 48.40 | 47.40 | 47.70 | 47.70 | 124,000 |
| Aug 15, 2024 | 47.90 | 48.05 | 47.05 | 47.15 | 47.15 | 122,000 |
| Aug 14, 2024 | 49.45 | 49.45 | 47.55 | 47.85 | 47.85 | 129,000 |
| Aug 13, 2024 | 48.55 | 48.80 | 47.55 | 48.10 | 48.10 | 135,000 |
| Aug 12, 2024 | 48.75 | 48.80 | 47.60 | 47.85 | 47.85 | 145,000 |
| Aug 9, 2024 | 47.70 | 49.00 | 47.00 | 47.00 | 47.00 | 176,000 |
| Aug 8, 2024 | 47.00 | 48.10 | 45.65 | 46.60 | 46.60 | 190,000 |
| Aug 7, 2024 | 43.10 | 47.30 | 43.10 | 47.30 | 47.30 | 354,000 |
| Aug 6, 2024 | 45.20 | 46.40 | 42.25 | 43.00 | 43.00 | 819,000 |
| Aug 5, 2024 | 50.00 | 50.10 | 46.90 | 46.90 | 46.90 | 324,000 |
| Aug 2, 2024 | 53.00 | 54.00 | 52.10 | 52.10 | 52.10 | 138,000 |
| Aug 1, 2024 | 54.30 | 55.20 | 53.80 | 54.50 | 54.50 | 135,000 |
| Jul 31, 2024 | 53.00 | 54.00 | 53.00 | 53.40 | 53.40 | 78,000 |
| Jul 30, 2024 | 51.20 | 53.50 | 51.00 | 53.30 | 53.30 | 167,000 |
| Jul 29, 2024 | 54.10 | 54.20 | 51.50 | 51.80 | 51.80 | 310,000 |
| Jul 26, 2024 | 54.50 | 54.50 | 53.20 | 53.90 | 53.90 | 109,000 |
| Jul 23, 2024 | 55.00 | 55.70 | 54.70 | 55.00 | 55.00 | 125,000 |
| Jul 22, 2024 | 56.60 | 56.60 | 53.40 | 54.60 | 54.60 | 351,000 |
| Jul 19, 2024 | 58.20 | 58.80 | 56.50 | 56.80 | 56.80 | 337,000 |
| Jul 18, 2024 | 59.40 | 59.40 | 58.10 | 58.30 | 58.30 | 276,000 |
| Jul 17, 2024 | 60.10 | 60.60 | 59.70 | 59.70 | 59.70 | 251,000 |
| Jul 16, 2024 | 60.00 | 60.60 | 60.00 | 60.00 | 60.00 | 172,000 |
| Jul 15, 2024 | 60.60 | 61.20 | 60.00 | 60.00 | 60.00 | 313,000 |
| Jul 12, 2024 | 60.40 | 61.00 | 59.50 | 60.60 | 60.60 | 262,000 |
| Jul 11, 2024 | 61.80 | 62.00 | 59.00 | 60.50 | 60.50 | 1,325,000 |
| Jul 10, 2024 | 63.00 | 64.70 | 62.50 | 63.40 | 63.40 | 613,000 |
| Jul 9, 2024 | 64.90 | 64.90 | 61.50 | 62.50 | 62.50 | 845,000 |
| Jul 8, 2024 | 64.60 | 64.70 | 62.70 | 64.40 | 64.40 | 1,389,000 |
| Jul 5, 2024 | 65.20 | 67.20 | 64.20 | 65.20 | 65.20 | 3,657,000 |
| Jul 4, 2024 | 62.60 | 65.90 | 62.60 | 64.20 | 64.20 | 3,845,000 |
| Jul 3, 2024 | 62.10 | 63.10 | 61.90 | 62.20 | 62.20 | 427,000 |
| Jul 2, 2024 | 62.10 | 62.90 | 61.40 | 61.60 | 61.60 | 434,000 |
| Jul 1, 2024 | 64.00 | 65.70 | 62.20 | 62.50 | 62.50 | 1,700,000 |
| Jun 28, 2024 | 62.80 | 64.30 | 61.40 | 62.40 | 62.40 | 1,701,000 |
| Jun 27, 2024 | 61.30 | 62.00 | 60.00 | 60.20 | 60.20 | 438,000 |
| Jun 26, 2024 | 62.30 | 63.10 | 61.40 | 61.40 | 61.40 | 466,000 |
| Jun 25, 2024 | 63.50 | 63.70 | 61.10 | 62.20 | 62.20 | 699,000 |
| Jun 24, 2024 | 63.60 | 65.60 | 61.90 | 63.90 | 63.90 | 1,508,000 |
| Jun 21, 2024 | 60.20 | 64.30 | 60.20 | 63.40 | 63.40 | 1,789,000 |
| Jun 20, 2024 | 61.80 | 62.00 | 61.10 | 61.20 | 61.20 | 447,000 |
| Jun 19, 2024 | 61.50 | 62.40 | 60.50 | 61.80 | 61.80 | 1,180,000 |
| Jun 18, 2024 | 59.20 | 62.90 | 59.20 | 61.10 | 61.10 | 2,095,000 |
| Jun 17, 2024 | 59.20 | 59.60 | 58.60 | 59.00 | 59.00 | 190,000 |
Related Tickers
6593.TWO Taiwan Numerical Powers Co., Ltd.
64.00
-2.74%
5258.TW Castles Technology Co., Ltd.
59.30
-6.47%
5490.TWO XAC Automation Corporation
26.90
-3.58%
2427.TW Mercuries Data Systems Ltd.
28.35
-1.73%
6160.TWO Cipherlab Co.,Ltd.
22.05
-7.93%
8114.TW Posiflex Technology, Inc.
301.00
-4.29%
6914.TW PSS Co.,Ltd.
140.00
+1.82%
5438.TWO Teco Image Systems Co., Ltd.
20.20
-3.12%
2482.TW Uniform Industrial Corporation
18.05
-1.37%
6128.TW General Plastic Industrial Co., Ltd.
30.75
-0.81%