Taipei Exchange - Delayed Quote TWD
Kuen Ling Machinery Refrigerating Co., Ltd. (4527.TWO)
45.00
-0.20
(-0.44%)
As of 9:10:14 AM 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,147 |
| Apr 21, 2025 | 45.85 | 46.25 | 45.00 | 45.20 | 45.20 | 65,000 |
| Apr 18, 2025 | 45.40 | 46.25 | 45.30 | 45.85 | 45.85 | 44,000 |
| Apr 17, 2025 | 45.00 | 46.15 | 45.00 | 45.55 | 45.55 | 50,000 |
| Apr 16, 2025 | 46.40 | 46.70 | 45.65 | 45.70 | 45.70 | 34,000 |
| Apr 15, 2025 | 45.50 | 46.90 | 45.50 | 46.40 | 46.40 | 61,022 |
| Apr 14, 2025 | 44.70 | 46.80 | 44.70 | 45.30 | 45.30 | 65,001 |
| Apr 11, 2025 | 43.10 | 45.20 | 41.75 | 44.75 | 44.75 | 138,100 |
| Apr 10, 2025 | 42.95 | 43.10 | 42.00 | 43.10 | 43.10 | 212,050 |
| Apr 9, 2025 | 41.80 | 41.80 | 39.05 | 39.20 | 39.20 | 644,270 |
| Apr 8, 2025 | 42.85 | 43.10 | 40.30 | 41.90 | 41.90 | 561,001 |
| Apr 7, 2025 | 44.55 | 44.60 | 44.55 | 44.55 | 44.55 | 231,050 |
| Apr 2, 2025 | 49.00 | 49.70 | 49.00 | 49.50 | 49.50 | 68,030 |
| Apr 1, 2025 | 46.70 | 48.85 | 46.70 | 48.55 | 48.55 | 76,000 |
| Mar 31, 2025 | 49.00 | 49.00 | 48.20 | 48.30 | 48.30 | 193,000 |
| Mar 28, 2025 | 50.00 | 50.00 | 48.95 | 49.25 | 49.25 | 166,000 |
| Mar 27, 2025 | 50.10 | 50.20 | 49.85 | 50.00 | 50.00 | 43,020 |
| Mar 26, 2025 | 50.20 | 50.60 | 50.00 | 50.20 | 50.20 | 56,000 |
| Mar 25, 2025 | 50.60 | 51.10 | 50.10 | 50.20 | 50.20 | 70,020 |
| Mar 24, 2025 | 51.20 | 51.30 | 50.40 | 50.50 | 50.50 | 98,000 |
| Mar 21, 2025 | 51.30 | 51.40 | 51.00 | 51.20 | 51.20 | 109,003 |
| Mar 20, 2025 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | 49,038 |
| Mar 19, 2025 | 51.00 | 51.30 | 50.80 | 51.10 | 51.10 | 169,101 |
| Mar 18, 2025 | 51.10 | 51.30 | 50.40 | 50.80 | 50.80 | 126,200 |
| Mar 17, 2025 | 50.60 | 51.10 | 50.30 | 50.80 | 50.80 | 109,100 |
| Mar 14, 2025 | 50.30 | 50.80 | 50.00 | 50.50 | 50.50 | 117,010 |
| Mar 13, 2025 | 51.00 | 51.30 | 50.20 | 50.20 | 50.20 | 126,005 |
| Mar 12, 2025 | 49.95 | 51.20 | 49.90 | 50.40 | 50.40 | 420,000 |
| Mar 11, 2025 | 47.80 | 49.65 | 47.40 | 49.65 | 49.65 | 162,003 |
| Mar 10, 2025 | 48.50 | 49.20 | 48.40 | 48.70 | 48.70 | 51,000 |
| Mar 7, 2025 | 48.50 | 48.70 | 48.20 | 48.45 | 48.45 | 156,185 |
| Mar 6, 2025 | 49.95 | 49.95 | 49.30 | 49.45 | 49.45 | 60,000 |
| Mar 5, 2025 | 50.10 | 50.10 | 49.45 | 49.70 | 49.70 | 65,000 |
| Mar 4, 2025 | 49.80 | 50.20 | 49.50 | 49.95 | 49.95 | 133,135 |
| Mar 3, 2025 | 51.60 | 51.90 | 49.75 | 50.10 | 50.10 | 218,253 |
| Feb 27, 2025 | 50.40 | 51.90 | 50.40 | 51.60 | 51.60 | 430,140 |
| Feb 26, 2025 | 49.85 | 50.70 | 49.40 | 50.40 | 50.40 | 272,008 |
| Feb 25, 2025 | 49.80 | 50.00 | 49.40 | 49.55 | 49.55 | 131,030 |
| Feb 24, 2025 | 49.25 | 50.10 | 49.25 | 49.45 | 49.45 | 236,010 |
| Feb 21, 2025 | 49.25 | 49.65 | 48.85 | 49.25 | 49.25 | 195,003 |
| Feb 20, 2025 | 49.40 | 49.40 | 48.70 | 49.05 | 49.05 | 78,050 |
| Feb 19, 2025 | 50.00 | 50.50 | 48.80 | 49.00 | 49.00 | 224,020 |
| Feb 18, 2025 | 49.05 | 50.30 | 49.05 | 49.75 | 49.75 | 174,119 |
| Feb 17, 2025 | 48.60 | 49.30 | 48.40 | 49.00 | 49.00 | 181,000 |
| Feb 14, 2025 | 48.55 | 49.00 | 48.00 | 48.20 | 48.20 | 221,203 |
| Feb 13, 2025 | 48.25 | 48.30 | 47.60 | 48.30 | 48.30 | 133,000 |
| Feb 12, 2025 | 48.80 | 49.25 | 47.70 | 47.85 | 47.85 | 221,010 |
| Feb 11, 2025 | 48.50 | 49.30 | 48.00 | 48.20 | 48.20 | 280,012 |
| Feb 10, 2025 | 49.35 | 49.50 | 47.80 | 47.95 | 47.95 | 343,030 |
| Feb 7, 2025 | 48.35 | 50.80 | 48.00 | 50.30 | 50.30 | 410,014 |
| Feb 6, 2025 | 47.55 | 48.00 | 47.30 | 47.90 | 47.90 | 149,176 |
| Feb 5, 2025 | 47.30 | 47.95 | 47.00 | 47.25 | 47.25 | 170,000 |
| Feb 4, 2025 | 47.40 | 48.00 | 46.90 | 47.25 | 47.25 | 125,050 |
| Feb 3, 2025 | 48.40 | 48.40 | 47.20 | 47.70 | 47.70 | 146,000 |
| Jan 22, 2025 | 50.10 | 50.10 | 48.00 | 48.40 | 48.40 | 375,000 |
| Jan 21, 2025 | 48.65 | 50.30 | 48.05 | 49.80 | 49.80 | 352,000 |
| Jan 20, 2025 | 47.50 | 48.80 | 47.00 | 48.60 | 48.60 | 424,000 |
| Jan 17, 2025 | 46.25 | 47.45 | 45.85 | 47.45 | 47.45 | 263,000 |
| Jan 16, 2025 | 46.80 | 47.00 | 45.95 | 46.00 | 46.00 | 142,000 |
| Jan 15, 2025 | 45.95 | 46.15 | 45.40 | 46.15 | 46.15 | 132,000 |
| Jan 14, 2025 | 45.45 | 46.35 | 45.10 | 45.95 | 45.95 | 136,000 |
| Jan 13, 2025 | 47.20 | 47.20 | 45.00 | 45.45 | 45.45 | 184,000 |
| Jan 10, 2025 | 45.45 | 47.30 | 45.20 | 46.50 | 46.50 | 435,000 |
| Jan 9, 2025 | 46.50 | 46.50 | 44.25 | 44.40 | 44.40 | 299,000 |
| Jan 8, 2025 | 46.20 | 46.80 | 45.80 | 46.20 | 46.20 | 184,000 |
| Jan 7, 2025 | 46.80 | 47.30 | 46.05 | 46.15 | 46.15 | 162,000 |
| Jan 6, 2025 | 45.80 | 47.35 | 45.15 | 46.80 | 46.80 | 328,000 |
| Jan 3, 2025 | 46.25 | 46.25 | 44.85 | 45.15 | 45.15 | 240,000 |
| Jan 2, 2025 | 44.90 | 45.85 | 44.55 | 45.30 | 45.30 | 177,000 |
| Dec 31, 2024 | 45.50 | 46.15 | 44.90 | 45.35 | 45.35 | 243,000 |
| Dec 30, 2024 | 45.00 | 45.60 | 44.95 | 45.35 | 45.35 | 176,000 |
| Dec 27, 2024 | 45.90 | 46.55 | 45.00 | 45.20 | 45.20 | 206,000 |
| Dec 26, 2024 | 46.20 | 46.95 | 45.50 | 45.90 | 45.90 | 267,000 |
| Dec 25, 2024 | 45.50 | 46.45 | 45.25 | 46.10 | 46.10 | 326,000 |
| Dec 24, 2024 | 45.55 | 45.95 | 44.75 | 45.35 | 45.35 | 193,000 |
| Dec 23, 2024 | 45.75 | 45.80 | 44.70 | 44.85 | 44.85 | 120,000 |
| Dec 20, 2024 | 45.45 | 46.00 | 44.50 | 44.85 | 44.85 | 248,000 |
| Dec 19, 2024 | 45.10 | 45.35 | 43.80 | 45.20 | 45.20 | 220,000 |
| Dec 18, 2024 | 45.95 | 45.95 | 44.80 | 45.60 | 45.60 | 196,000 |
| Dec 17, 2024 | 45.40 | 45.85 | 45.05 | 45.25 | 45.25 | 165,000 |
| Dec 16, 2024 | 47.20 | 47.20 | 44.00 | 44.95 | 44.95 | 803,000 |
| Dec 13, 2024 | 47.90 | 47.95 | 46.00 | 46.30 | 46.30 | 322,000 |
| Dec 12, 2024 | 47.85 | 47.95 | 47.00 | 47.55 | 47.55 | 125,000 |
| Dec 11, 2024 | 47.20 | 48.30 | 46.70 | 47.35 | 47.35 | 463,000 |
| Dec 10, 2024 | 47.25 | 48.10 | 46.80 | 47.85 | 47.85 | 196,000 |
| Dec 9, 2024 | 49.25 | 49.70 | 46.35 | 47.25 | 47.25 | 872,000 |
| Dec 6, 2024 | 49.60 | 50.70 | 49.30 | 50.10 | 50.10 | 259,000 |
| Dec 5, 2024 | 50.60 | 50.90 | 49.85 | 50.10 | 50.10 | 154,000 |
| Dec 4, 2024 | 49.95 | 50.60 | 49.20 | 50.60 | 50.60 | 224,000 |
| Dec 3, 2024 | 49.70 | 50.70 | 49.30 | 49.55 | 49.55 | 156,000 |
| Dec 2, 2024 | 49.30 | 50.10 | 49.30 | 49.70 | 49.70 | 127,000 |
| Nov 29, 2024 | 48.15 | 50.80 | 48.00 | 49.40 | 49.40 | 312,000 |
| Nov 28, 2024 | 49.50 | 50.60 | 48.40 | 48.65 | 48.65 | 223,000 |
| Nov 27, 2024 | 49.75 | 50.50 | 49.30 | 49.50 | 49.50 | 210,000 |
| Nov 26, 2024 | 51.10 | 51.10 | 49.55 | 49.85 | 49.85 | 204,000 |
| Nov 25, 2024 | 50.40 | 51.50 | 49.90 | 50.00 | 50.00 | 171,000 |
| Nov 22, 2024 | 51.30 | 51.50 | 49.80 | 49.85 | 49.85 | 256,000 |
| Nov 21, 2024 | 50.90 | 50.90 | 49.65 | 50.60 | 50.60 | 129,000 |
| Nov 20, 2024 | 51.00 | 51.30 | 50.00 | 50.10 | 50.10 | 287,969 |
| Nov 19, 2024 | 49.75 | 50.60 | 49.40 | 50.60 | 50.60 | 169,000 |
| Nov 18, 2024 | 50.70 | 51.50 | 49.20 | 49.20 | 49.20 | 233,000 |
| Nov 15, 2024 | 50.10 | 50.70 | 49.55 | 50.20 | 50.20 | 335,000 |
| Nov 14, 2024 | 53.10 | 53.10 | 49.50 | 49.50 | 49.50 | 477,000 |
| Nov 13, 2024 | 52.50 | 52.50 | 51.40 | 51.70 | 51.70 | 279,000 |
| Nov 12, 2024 | 51.60 | 52.90 | 51.30 | 52.30 | 52.30 | 466,000 |
| Nov 11, 2024 | 52.70 | 54.00 | 52.50 | 53.10 | 53.10 | 367,000 |
| Nov 8, 2024 | 55.80 | 55.80 | 53.10 | 53.20 | 53.20 | 668,000 |
| Nov 7, 2024 | 59.10 | 59.20 | 54.40 | 55.20 | 55.20 | 2,046,000 |
| Nov 6, 2024 | 58.50 | 59.80 | 58.20 | 59.00 | 59.00 | 526,000 |
| Nov 5, 2024 | 57.80 | 60.00 | 57.60 | 57.90 | 57.90 | 731,000 |
| Nov 4, 2024 | 60.00 | 62.10 | 58.10 | 58.20 | 58.20 | 1,468,000 |
| Nov 1, 2024 | 57.40 | 60.80 | 56.50 | 60.30 | 60.30 | 1,493,000 |
| Oct 30, 2024 | 64.10 | 64.70 | 57.90 | 58.00 | 58.00 | 2,834,000 |
| Oct 29, 2024 | 61.60 | 65.50 | 61.00 | 64.10 | 64.10 | 4,295,000 |
| Oct 28, 2024 | 63.10 | 65.00 | 60.20 | 61.00 | 61.00 | 2,485,000 |
| Oct 25, 2024 | 66.90 | 68.50 | 63.00 | 63.00 | 63.00 | 6,486,000 |
| Oct 24, 2024 | 62.50 | 65.80 | 60.00 | 65.60 | 65.60 | 5,372,000 |
| Oct 23, 2024 | 63.90 | 67.00 | 60.30 | 62.20 | 62.20 | 12,519,000 |
| Oct 22, 2024 | 56.10 | 61.60 | 56.00 | 61.60 | 61.60 | 3,311,000 |
| Oct 21, 2024 | 54.80 | 56.90 | 54.80 | 56.00 | 56.00 | 502,000 |
| Oct 18, 2024 | 55.50 | 56.50 | 54.20 | 54.20 | 54.20 | 326,000 |
| Oct 17, 2024 | 57.30 | 57.30 | 55.40 | 56.20 | 56.20 | 443,000 |
| Oct 16, 2024 | 54.00 | 57.60 | 53.90 | 57.60 | 57.60 | 698,000 |
| Oct 15, 2024 | 59.00 | 60.50 | 56.70 | 57.50 | 57.50 | 1,156,000 |
| Oct 14, 2024 | 60.20 | 61.30 | 56.10 | 56.50 | 56.50 | 2,961,000 |
| Oct 11, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 692,000 |
| Oct 9, 2024 | 52.60 | 54.90 | 52.30 | 53.80 | 53.80 | 364,000 |
| Oct 8, 2024 | 53.00 | 54.00 | 52.20 | 52.50 | 52.50 | 518,000 |
| Oct 7, 2024 | 57.40 | 57.70 | 53.20 | 54.00 | 54.00 | 1,049,000 |
| Oct 4, 2024 | 57.50 | 59.40 | 57.00 | 57.40 | 57.40 | 1,195,000 |
| Oct 1, 2024 | 60.80 | 62.20 | 57.30 | 57.50 | 57.50 | 3,820,000 |
| Sep 30, 2024 | 58.50 | 60.70 | 56.10 | 60.60 | 60.60 | 3,376,000 |
| Sep 27, 2024 | 58.80 | 58.80 | 56.50 | 58.40 | 58.40 | 4,677,000 |
| Sep 26, 2024 | 52.60 | 56.50 | 52.60 | 56.50 | 56.50 | 2,477,000 |
| Sep 25, 2024 | 49.30 | 51.60 | 48.95 | 51.40 | 51.40 | 660,000 |
| Sep 24, 2024 | 48.15 | 50.50 | 48.10 | 48.25 | 48.25 | 223,000 |
| Sep 23, 2024 | 46.90 | 48.00 | 45.80 | 48.00 | 48.00 | 284,000 |
| Sep 20, 2024 | 46.80 | 46.90 | 46.65 | 46.90 | 46.90 | 68,000 |
| Sep 19, 2024 | 46.55 | 46.70 | 46.15 | 46.65 | 46.65 | 66,000 |
| Sep 18, 2024 | 45.50 | 46.95 | 45.50 | 46.70 | 46.70 | 212,000 |
| Sep 16, 2024 | 43.80 | 45.80 | 43.80 | 45.50 | 45.50 | 81,000 |
| Sep 13, 2024 | 43.90 | 43.90 | 43.35 | 43.70 | 43.70 | 17,000 |
| Sep 12, 2024 | 43.00 | 43.40 | 43.00 | 43.05 | 43.05 | 20,000 |
| Sep 11, 2024 | 44.05 | 44.05 | 42.40 | 43.00 | 43.00 | 67,000 |
| Sep 10, 2024 | 44.50 | 44.70 | 44.00 | 44.00 | 44.00 | 28,000 |
| Sep 9, 2024 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | 38,000 |
| Sep 6, 2024 | 45.95 | 45.95 | 45.20 | 45.20 | 45.20 | 18,000 |
| Sep 5, 2024 | 45.00 | 45.35 | 45.00 | 45.35 | 45.35 | 40,000 |
| Sep 4, 2024 | 45.00 | 45.10 | 44.80 | 44.80 | 44.80 | 266,000 |
| Sep 3, 2024 | 45.00 | 45.05 | 45.00 | 45.05 | 45.05 | 44,000 |
| Sep 2, 2024 | 45.05 | 45.05 | 45.00 | 45.05 | 45.05 | 27,000 |
| Aug 30, 2024 | 45.10 | 45.10 | 45.05 | 45.05 | 45.05 | 3,000 |
| Aug 29, 2024 | 44.75 | 45.10 | 44.75 | 45.05 | 45.05 | 56,000 |
| Aug 28, 2024 | 44.75 | 44.75 | 44.50 | 44.75 | 44.75 | 6,000 |
| Aug 27, 2024 | 44.90 | 45.00 | 44.70 | 44.75 | 44.75 | 12,000 |
| Aug 26, 2024 | 44.80 | 45.00 | 44.50 | 44.95 | 44.95 | 27,000 |
| Aug 23, 2024 | 45.45 | 45.45 | 44.50 | 45.05 | 45.05 | 42,000 |
| Aug 22, 2024 | 45.00 | 45.30 | 45.00 | 45.00 | 45.00 | 54,000 |
| Aug 21, 2024 | 44.15 | 45.00 | 44.15 | 44.80 | 44.80 | 101,000 |
| Aug 20, 2024 | 44.20 | 44.30 | 44.15 | 44.15 | 44.15 | 13,000 |
| Aug 19, 2024 | 44.50 | 44.50 | 43.80 | 43.80 | 43.80 | 16,000 |
| Aug 16, 2024 | 44.00 | 44.10 | 43.90 | 44.10 | 44.10 | 26,000 |
| Aug 15, 2024 | 43.90 | 43.95 | 43.80 | 43.85 | 43.85 | 23,000 |
| Aug 14, 2024 | 43.60 | 43.95 | 43.60 | 43.90 | 43.90 | 13,000 |
| Aug 13, 2024 | 43.30 | 43.65 | 43.30 | 43.60 | 43.60 | 20,000 |
| Aug 12, 2024 | 44.00 | 44.00 | 43.30 | 43.60 | 43.60 | 25,000 |
| Aug 9, 2024 | 43.40 | 44.60 | 43.30 | 43.50 | 43.50 | 85,000 |
| Aug 8, 2024 | 43.20 | 43.90 | 43.00 | 43.35 | 43.35 | 40,000 |
| Aug 7, 2024 | 43.65 | 45.20 | 43.35 | 44.80 | 44.80 | 46,000 |
| Aug 6, 2024 | 42.20 | 43.50 | 40.60 | 42.35 | 42.35 | 107,000 |
| Aug 5, 2024 | 44.90 | 44.90 | 42.00 | 42.20 | 42.20 | 142,000 |
| Aug 2, 2024 | 45.30 | 45.30 | 45.05 | 45.05 | 45.05 | 50,000 |
| Aug 1, 2024 | 45.60 | 45.70 | 45.50 | 45.50 | 45.50 | 36,000 |
| Jul 31, 2024 | 45.20 | 45.95 | 45.10 | 45.55 | 45.55 | 61,000 |
| Jul 30, 2024 | 45.20 | 45.90 | 45.10 | 45.20 | 45.20 | 16,000 |
| Jul 29, 2024 | 46.20 | 46.25 | 45.15 | 45.20 | 45.20 | 111,000 |
| Jul 26, 2024 | 46.30 | 46.30 | 45.90 | 46.00 | 46.00 | 46,000 |
| Jul 23, 2024 | 45.90 | 46.30 | 45.90 | 46.30 | 46.30 | 55,000 |
| Jul 22, 2024 | 46.50 | 46.80 | 45.90 | 45.90 | 45.90 | 68,000 |
| Jul 19, 2024 | 46.80 | 47.00 | 46.50 | 46.80 | 46.80 | 47,000 |
| Jul 18, 2024 | 46.90 | 47.10 | 46.85 | 46.85 | 46.85 | 28,000 |
| Jul 17, 2024 | 47.30 | 47.30 | 46.95 | 47.20 | 47.20 | 28,000 |
| Jul 16, 2024 | 46.90 | 47.30 | 46.80 | 47.15 | 47.15 | 47,000 |
| Jul 15, 2024 | 47.85 | 47.85 | 46.70 | 46.70 | 46.70 | 62,000 |
| Jul 12, 2024 | 47.35 | 47.40 | 46.10 | 47.30 | 47.30 | 77,000 |
| Jul 11, 2024 | 46.00 | 47.55 | 46.00 | 47.40 | 47.40 | 214,000 |
| Jul 10, 2024 | 45.55 | 45.85 | 45.50 | 45.85 | 45.85 | 41,000 |
| Jul 9, 2024 | 45.85 | 45.85 | 45.40 | 45.55 | 45.55 | 31,000 |
| Jul 8, 2024 | 45.50 | 45.80 | 45.50 | 45.50 | 45.50 | 40,000 |
| Jul 5, 2024 | 45.60 | 45.90 | 45.50 | 45.50 | 45.50 | 49,000 |
| Jul 4, 2024 | 45.25 | 45.50 | 45.20 | 45.50 | 45.50 | 49,000 |
| Jul 3, 2024 | 45.45 | 45.50 | 45.30 | 45.35 | 45.35 | 23,000 |
| Jul 2, 2024 | 45.35 | 45.50 | 45.35 | 45.45 | 45.45 | 27,000 |
| Jul 1, 2024 | 45.55 | 45.55 | 45.30 | 45.35 | 45.35 | 34,000 |
| Jun 28, 2024 | 45.70 | 45.70 | 45.45 | 45.55 | 45.55 | 42,000 |
| Jun 27, 2024 | 45.70 | 45.70 | 45.50 | 45.70 | 45.70 | 20,000 |
| Jun 26, 2024 | 46.00 | 46.00 | 45.55 | 45.70 | 45.70 | 72,000 |
| Jun 25, 2024 | 45.80 | 46.00 | 45.70 | 45.70 | 45.70 | 44,000 |
| Jun 24, 2024 | 45.80 | 46.00 | 45.75 | 45.80 | 45.80 | 67,000 |
| Jun 21, 2024 | 45.10 | 46.00 | 45.10 | 45.80 | 45.80 | 119,000 |
| Jun 20, 2024 | 44.30 | 45.30 | 44.30 | 45.05 | 45.05 | 42,000 |
| Jun 19, 2024 | 44.50 | 44.50 | 44.25 | 44.30 | 44.30 | 58,000 |
| Jun 18, 2024 | 2.4 Dividend | |||||
| Jun 18, 2024 | 44.85 | 44.90 | 44.15 | 44.55 | 44.55 | 175,000 |
| Jun 17, 2024 | 47.15 | 47.20 | 46.55 | 46.95 | 44.55 | 124,000 |
| Jun 14, 2024 | 46.45 | 47.10 | 46.40 | 46.80 | 44.41 | 137,000 |
| Jun 13, 2024 | 45.80 | 46.45 | 45.75 | 46.45 | 44.08 | 89,000 |
| Jun 12, 2024 | 45.25 | 45.70 | 45.00 | 45.70 | 43.36 | 75,000 |
| Jun 11, 2024 | 45.20 | 45.95 | 45.20 | 45.25 | 42.94 | 55,000 |
| Jun 7, 2024 | 44.90 | 45.80 | 44.80 | 45.20 | 42.89 | 43,000 |
| Jun 6, 2024 | 45.25 | 45.25 | 44.80 | 44.90 | 42.60 | 79,000 |
| Jun 5, 2024 | 46.00 | 46.00 | 45.20 | 45.25 | 42.94 | 53,000 |
| Jun 4, 2024 | 46.70 | 46.70 | 45.85 | 46.00 | 43.65 | 24,000 |
| Jun 3, 2024 | 45.95 | 46.50 | 45.95 | 46.20 | 43.84 | 37,000 |
| May 31, 2024 | 45.70 | 46.80 | 45.70 | 46.20 | 43.84 | 102,000 |
| May 30, 2024 | 45.50 | 45.90 | 45.10 | 45.70 | 43.36 | 85,000 |
| May 29, 2024 | 44.60 | 46.20 | 44.60 | 45.65 | 43.32 | 100,000 |
| May 28, 2024 | 44.90 | 45.10 | 43.80 | 44.80 | 42.51 | 257,000 |
| May 27, 2024 | 45.65 | 45.65 | 45.00 | 45.00 | 42.70 | 59,000 |
| May 24, 2024 | 45.30 | 45.30 | 45.10 | 45.25 | 42.94 | 57,000 |
| May 23, 2024 | 46.10 | 46.10 | 45.45 | 45.55 | 43.22 | 90,000 |
| May 22, 2024 | 47.20 | 47.20 | 46.05 | 46.10 | 43.74 | 77,000 |
| May 21, 2024 | 46.15 | 46.55 | 46.15 | 46.25 | 43.89 | 28,000 |
| May 20, 2024 | 46.20 | 46.50 | 45.90 | 46.05 | 43.70 | 64,000 |
| May 17, 2024 | 46.20 | 46.20 | 45.50 | 45.90 | 43.55 | 93,000 |
| May 16, 2024 | 46.15 | 46.40 | 46.05 | 46.20 | 43.84 | 71,000 |
| May 15, 2024 | 46.35 | 46.55 | 45.45 | 46.15 | 43.79 | 200,000 |
| May 14, 2024 | 47.15 | 47.50 | 46.35 | 46.35 | 43.98 | 101,000 |
| May 13, 2024 | 48.00 | 48.00 | 46.80 | 47.00 | 44.60 | 164,000 |
| May 10, 2024 | 46.50 | 48.00 | 46.40 | 47.60 | 45.17 | 202,000 |
| May 9, 2024 | 46.30 | 46.40 | 45.80 | 45.80 | 43.46 | 83,000 |
| May 8, 2024 | 45.50 | 46.60 | 45.50 | 46.50 | 44.12 | 125,000 |
| May 7, 2024 | 48.00 | 48.55 | 46.00 | 46.40 | 44.03 | 296,000 |
| May 6, 2024 | 45.20 | 48.45 | 45.20 | 47.70 | 45.26 | 395,000 |
| May 3, 2024 | 45.80 | 45.85 | 44.70 | 45.15 | 42.84 | 135,000 |
| May 2, 2024 | 44.40 | 45.35 | 44.40 | 45.35 | 43.03 | 280,000 |
| Apr 30, 2024 | 43.65 | 45.10 | 43.65 | 44.40 | 42.13 | 228,000 |
| Apr 29, 2024 | 43.95 | 43.95 | 43.20 | 43.65 | 41.42 | 46,000 |
| Apr 26, 2024 | 43.25 | 43.35 | 43.00 | 43.20 | 40.99 | 71,000 |
| Apr 25, 2024 | 43.00 | 44.15 | 42.90 | 43.25 | 41.04 | 189,000 |
| Apr 24, 2024 | 42.40 | 43.10 | 42.40 | 43.10 | 40.90 | 57,000 |
| Apr 23, 2024 | 42.20 | 42.80 | 42.20 | 42.65 | 40.47 | 37,000 |
| Apr 22, 2024 | 41.90 | 42.35 | 41.90 | 42.20 | 40.04 | 53,000 |
Related Tickers
3426.TWO Tai Shing Electronics Components Corporation
43.45
0.00%
4995.TWO Litemax Electronics Inc.
57.20
0.00%
2459.TW Audix Corporation
59.20
-0.34%
3206.TWO Kingstate Electronics Corp.
35.10
-0.99%
4942.TW Chia Chang Co., Ltd
37.35
-0.93%
6210.TWO Kintech Electronics Co., Ltd.
18.15
0.00%
4933.TWO Ubright Optronics Corporation
70.50
+0.71%
6203.TWO Sea Sonic Electronics Co., Ltd.
57.80
-0.52%
6651.TWO Cystech Electronics Corp.
74.90
-0.53%
6418.TWO Y-S Electronic Co., Ltd.
16.55
0.00%