Taipei Exchange - Delayed Quote TWD
Kenturn Nano. Tec. Co., Ltd. (4561.TWO)
44.00
+1.50
+(3.53%)
At close: April 25 at 1:30:21 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 44.00 | 45.10 | 43.70 | 44.00 | 44.00 | 260,000 |
| Apr 24, 2025 | 43.05 | 43.70 | 42.50 | 42.50 | 42.50 | 214,110 |
| Apr 23, 2025 | 42.00 | 42.80 | 41.45 | 42.10 | 42.10 | 181,030 |
| Apr 22, 2025 | 40.45 | 41.80 | 40.15 | 40.60 | 40.60 | 201,000 |
| Apr 21, 2025 | 43.95 | 43.95 | 41.15 | 41.15 | 41.15 | 223,011 |
| Apr 18, 2025 | 43.55 | 44.60 | 43.45 | 44.20 | 44.20 | 253,000 |
| Apr 17, 2025 | 44.60 | 44.65 | 42.50 | 43.30 | 43.30 | 244,520 |
| Apr 16, 2025 | 46.30 | 46.30 | 44.10 | 44.10 | 44.10 | 389,012 |
| Apr 15, 2025 | 43.95 | 46.40 | 43.95 | 46.30 | 46.30 | 453,016 |
| Apr 14, 2025 | 43.30 | 45.00 | 42.50 | 43.00 | 43.00 | 483,000 |
| Apr 11, 2025 | 39.55 | 41.40 | 39.55 | 41.10 | 41.10 | 634,000 |
| Apr 10, 2025 | 42.70 | 43.90 | 42.45 | 43.90 | 43.90 | 853,000 |
| Apr 9, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 237,000 |
| Apr 8, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 99,101 |
| Apr 7, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 25,000 |
| Apr 2, 2025 | 55.10 | 55.30 | 53.80 | 54.70 | 54.70 | 199,000 |
| Apr 1, 2025 | 54.20 | 55.30 | 53.30 | 54.40 | 54.40 | 253,092 |
| Mar 31, 2025 | 54.80 | 56.30 | 53.10 | 53.20 | 53.20 | 850,000 |
| Mar 28, 2025 | 62.80 | 62.80 | 58.90 | 59.00 | 59.00 | 822,000 |
| Mar 27, 2025 | 62.90 | 63.30 | 62.00 | 62.00 | 62.00 | 361,000 |
| Mar 26, 2025 | 63.80 | 64.70 | 63.80 | 64.00 | 64.00 | 174,500 |
| Mar 25, 2025 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | 236,009 |
| Mar 24, 2025 | 64.20 | 66.30 | 64.20 | 64.60 | 64.60 | 480,000 |
| Mar 21, 2025 | 64.10 | 64.80 | 63.80 | 64.10 | 64.10 | 241,000 |
| Mar 20, 2025 | 65.10 | 65.40 | 64.00 | 64.10 | 64.10 | 353,005 |
| Mar 19, 2025 | 65.60 | 66.50 | 64.20 | 64.30 | 64.30 | 300,110 |
| Mar 18, 2025 | 68.00 | 68.00 | 65.40 | 65.60 | 65.60 | 483,055 |
| Mar 17, 2025 | 68.10 | 68.40 | 67.00 | 67.00 | 67.00 | 317,001 |
| Mar 14, 2025 | 67.60 | 67.80 | 66.30 | 67.70 | 67.70 | 335,490 |
| Mar 13, 2025 | 67.70 | 69.70 | 66.80 | 66.80 | 66.80 | 829,149 |
| Mar 12, 2025 | 66.00 | 67.40 | 66.00 | 66.50 | 66.50 | 290,500 |
| Mar 11, 2025 | 65.00 | 66.40 | 63.30 | 66.40 | 66.40 | 373,001 |
| Mar 10, 2025 | 67.50 | 67.90 | 66.30 | 66.40 | 66.40 | 276,510 |
| Mar 7, 2025 | 67.50 | 67.60 | 66.20 | 66.80 | 66.80 | 439,515 |
| Mar 6, 2025 | 70.50 | 71.20 | 67.50 | 67.50 | 67.50 | 853,445 |
| Mar 5, 2025 | 71.30 | 71.60 | 70.10 | 70.20 | 70.20 | 549,200 |
| Mar 4, 2025 | 70.10 | 71.80 | 69.50 | 71.00 | 71.00 | 717,100 |
| Mar 3, 2025 | 72.70 | 73.90 | 70.90 | 71.00 | 71.00 | 857,311 |
| Feb 27, 2025 | 75.20 | 77.70 | 73.90 | 74.30 | 74.30 | 1,661,200 |
| Feb 26, 2025 | 76.30 | 78.60 | 75.60 | 75.90 | 75.90 | 3,254,250 |
| Feb 25, 2025 | 76.00 | 76.40 | 74.90 | 75.00 | 75.00 | 1,092,192 |
| Feb 24, 2025 | 75.10 | 78.90 | 74.70 | 76.80 | 76.80 | 3,259,317 |
| Feb 21, 2025 | 75.10 | 77.40 | 72.50 | 76.10 | 76.10 | 3,321,217 |
| Feb 20, 2025 | 78.10 | 78.40 | 73.90 | 74.50 | 74.50 | 2,953,471 |
| Feb 19, 2025 | 77.60 | 80.00 | 77.00 | 78.90 | 78.90 | 9,606,373 |
| Feb 18, 2025 | 72.20 | 75.00 | 72.10 | 74.70 | 74.70 | 4,255,032 |
| Feb 17, 2025 | 68.00 | 73.90 | 67.90 | 73.00 | 73.00 | 4,409,014 |
| Feb 14, 2025 | 64.60 | 68.50 | 63.90 | 67.70 | 67.70 | 1,916,095 |
| Feb 13, 2025 | 64.50 | 64.90 | 63.60 | 63.80 | 63.80 | 350,128 |
| Feb 12, 2025 | 64.70 | 66.00 | 64.20 | 64.40 | 64.40 | 1,066,059 |
| Feb 11, 2025 | 62.80 | 64.30 | 62.50 | 63.70 | 63.70 | 943,110 |
| Feb 10, 2025 | 61.90 | 63.10 | 60.90 | 62.10 | 62.10 | 366,007 |
| Feb 7, 2025 | 61.30 | 62.90 | 60.40 | 62.40 | 62.40 | 868,155 |
| Feb 6, 2025 | 62.00 | 62.80 | 61.50 | 61.80 | 61.80 | 805,200 |
| Feb 5, 2025 | 61.60 | 64.60 | 61.60 | 63.00 | 63.00 | 628,303 |
| Feb 4, 2025 | 64.00 | 64.00 | 61.00 | 61.30 | 61.30 | 507,007 |
| Feb 3, 2025 | 64.00 | 64.10 | 62.30 | 62.70 | 62.70 | 409,100 |
| Jan 22, 2025 | 66.00 | 66.10 | 65.00 | 65.30 | 65.30 | 471,000 |
| Jan 21, 2025 | 66.10 | 67.00 | 65.70 | 65.70 | 65.70 | 279,000 |
| Jan 20, 2025 | 66.40 | 66.80 | 66.00 | 66.00 | 66.00 | 433,000 |
| Jan 17, 2025 | 67.20 | 68.00 | 66.10 | 66.10 | 66.10 | 473,000 |
| Jan 16, 2025 | 66.40 | 69.10 | 66.00 | 67.20 | 67.20 | 1,135,000 |
| Jan 15, 2025 | 65.30 | 66.10 | 65.10 | 65.20 | 65.20 | 327,000 |
| Jan 14, 2025 | 65.00 | 65.50 | 64.00 | 65.30 | 65.30 | 418,000 |
| Jan 13, 2025 | 65.40 | 65.70 | 63.90 | 64.30 | 64.30 | 736,000 |
| Jan 10, 2025 | 67.20 | 67.20 | 65.90 | 66.00 | 66.00 | 696,000 |
| Jan 9, 2025 | 69.80 | 70.10 | 65.50 | 65.90 | 65.90 | 1,744,000 |
| Jan 8, 2025 | 73.00 | 73.00 | 69.80 | 69.80 | 69.80 | 1,706,000 |
| Jan 7, 2025 | 75.40 | 76.50 | 71.50 | 72.90 | 72.90 | 4,452,000 |
| Jan 6, 2025 | 77.00 | 79.00 | 74.30 | 78.00 | 78.00 | 4,498,000 |
| Jan 3, 2025 | 73.90 | 79.60 | 73.70 | 76.50 | 76.50 | 5,021,000 |
| Jan 2, 2025 | 75.00 | 76.30 | 73.50 | 73.50 | 73.50 | 1,118,000 |
| Dec 31, 2024 | 72.70 | 75.40 | 72.30 | 74.80 | 74.80 | 1,002,000 |
| Dec 30, 2024 | 74.90 | 75.80 | 73.10 | 73.20 | 73.20 | 1,294,000 |
| Dec 27, 2024 | 77.00 | 77.70 | 74.20 | 74.70 | 74.70 | 2,521,000 |
| Dec 26, 2024 | 81.50 | 81.80 | 76.50 | 76.50 | 76.50 | 5,033,000 |
| Dec 25, 2024 | 83.70 | 85.60 | 80.50 | 82.50 | 82.50 | 13,875,000 |
| Dec 24, 2024 | 80.80 | 84.30 | 78.30 | 80.80 | 80.80 | 12,027,000 |
| Dec 23, 2024 | 79.30 | 82.40 | 76.20 | 80.50 | 80.50 | 16,706,000 |
| Dec 20, 2024 | 71.50 | 78.90 | 71.10 | 78.30 | 78.30 | 13,597,000 |
| Dec 19, 2024 | 68.20 | 72.00 | 67.80 | 71.80 | 71.80 | 1,567,000 |
| Dec 18, 2024 | 71.80 | 71.80 | 69.90 | 70.60 | 70.60 | 2,722,000 |
| Dec 17, 2024 | 66.80 | 72.50 | 66.80 | 72.40 | 72.40 | 4,168,000 |
| Dec 16, 2024 | 70.30 | 70.30 | 66.00 | 66.70 | 66.70 | 1,756,000 |
| Dec 13, 2024 | 69.50 | 72.50 | 69.00 | 70.20 | 70.20 | 7,147,000 |
| Dec 12, 2024 | 65.70 | 69.90 | 65.20 | 68.50 | 68.50 | 2,728,000 |
| Dec 11, 2024 | 63.60 | 66.30 | 63.20 | 65.10 | 65.10 | 375,000 |
| Dec 10, 2024 | 63.60 | 67.40 | 63.60 | 63.80 | 63.80 | 455,000 |
| Dec 9, 2024 | 65.70 | 65.70 | 64.30 | 64.30 | 64.30 | 237,000 |
| Dec 6, 2024 | 67.00 | 67.30 | 65.10 | 65.10 | 65.10 | 446,000 |
| Dec 5, 2024 | 67.10 | 67.50 | 66.10 | 66.40 | 66.40 | 458,000 |
| Dec 4, 2024 | 65.60 | 66.70 | 65.40 | 65.60 | 65.60 | 224,000 |
| Dec 3, 2024 | 66.00 | 66.10 | 65.10 | 65.40 | 65.40 | 207,000 |
| Dec 2, 2024 | 66.70 | 66.90 | 65.00 | 65.00 | 65.00 | 311,000 |
| Nov 29, 2024 | 64.60 | 66.40 | 64.20 | 66.40 | 66.40 | 317,000 |
| Nov 28, 2024 | 66.50 | 66.50 | 64.40 | 64.80 | 64.80 | 503,000 |
| Nov 27, 2024 | 69.80 | 70.30 | 66.00 | 66.00 | 66.00 | 1,222,000 |
| Nov 26, 2024 | 67.90 | 72.20 | 67.80 | 69.60 | 69.60 | 3,368,000 |
| Nov 25, 2024 | 68.40 | 68.80 | 66.70 | 67.40 | 67.40 | 388,000 |
| Nov 22, 2024 | 66.50 | 67.60 | 65.60 | 67.60 | 67.60 | 479,000 |
| Nov 21, 2024 | 65.80 | 66.30 | 65.20 | 65.20 | 65.20 | 283,000 |
| Nov 20, 2024 | 66.00 | 66.50 | 64.50 | 64.90 | 64.90 | 305,888 |
| Nov 19, 2024 | 65.00 | 66.20 | 64.60 | 66.00 | 66.00 | 320,000 |
| Nov 18, 2024 | 68.00 | 68.10 | 64.30 | 64.50 | 64.50 | 617,000 |
| Nov 15, 2024 | 68.40 | 70.50 | 67.30 | 68.00 | 68.00 | 861,000 |
| Nov 14, 2024 | 69.80 | 69.80 | 67.00 | 67.00 | 67.00 | 416,000 |
| Nov 13, 2024 | 68.70 | 69.70 | 68.20 | 69.10 | 69.10 | 554,000 |
| Nov 12, 2024 | 70.00 | 70.00 | 67.90 | 68.10 | 68.10 | 574,000 |
| Nov 11, 2024 | 71.20 | 71.20 | 69.10 | 70.00 | 70.00 | 896,000 |
| Nov 8, 2024 | 75.10 | 75.10 | 70.90 | 71.20 | 71.20 | 1,476,000 |
| Nov 7, 2024 | 76.00 | 77.50 | 74.40 | 75.10 | 75.10 | 2,742,000 |
| Nov 6, 2024 | 75.30 | 76.80 | 73.00 | 76.00 | 76.00 | 9,645,000 |
| Nov 5, 2024 | 66.50 | 73.00 | 66.50 | 73.00 | 73.00 | 3,040,000 |
| Nov 4, 2024 | 66.20 | 68.30 | 65.30 | 66.80 | 66.80 | 716,000 |
| Nov 1, 2024 | 65.40 | 66.40 | 64.00 | 65.50 | 65.50 | 538,000 |
| Oct 30, 2024 | 69.40 | 69.40 | 66.20 | 66.20 | 66.20 | 928,000 |
| Oct 29, 2024 | 68.90 | 70.40 | 68.40 | 68.40 | 68.40 | 1,040,000 |
| Oct 28, 2024 | 71.80 | 71.80 | 69.00 | 69.00 | 69.00 | 1,264,000 |
| Oct 25, 2024 | 74.10 | 74.80 | 71.60 | 71.60 | 71.60 | 1,783,000 |
| Oct 24, 2024 | 77.90 | 78.30 | 72.50 | 74.30 | 74.30 | 3,822,000 |
| Oct 23, 2024 | 77.00 | 77.70 | 76.20 | 76.70 | 76.70 | 2,058,000 |
| Oct 22, 2024 | 76.50 | 78.20 | 75.30 | 76.90 | 76.90 | 4,009,000 |
| Oct 21, 2024 | 78.90 | 78.90 | 76.00 | 77.00 | 77.00 | 12,523,000 |
| Oct 18, 2024 | 75.00 | 78.70 | 74.80 | 78.70 | 78.70 | 8,981,000 |
| Oct 17, 2024 | 66.60 | 72.00 | 66.00 | 71.60 | 71.60 | 6,313,000 |
| Oct 16, 2024 | 61.30 | 67.20 | 61.20 | 66.70 | 66.70 | 3,184,000 |
| Oct 15, 2024 | 61.60 | 62.80 | 61.10 | 61.30 | 61.30 | 734,000 |
| Oct 14, 2024 | 61.00 | 62.00 | 60.70 | 61.00 | 61.00 | 455,000 |
| Oct 11, 2024 | 62.30 | 62.30 | 60.50 | 60.60 | 60.60 | 584,000 |
| Oct 9, 2024 | 64.50 | 64.80 | 61.20 | 61.40 | 61.40 | 1,651,000 |
| Oct 8, 2024 | 65.80 | 66.30 | 63.70 | 63.80 | 63.80 | 2,360,000 |
| Oct 7, 2024 | 70.50 | 71.20 | 69.00 | 69.00 | 69.00 | 920,000 |
| Oct 4, 2024 | 71.80 | 71.80 | 68.50 | 69.50 | 69.50 | 1,261,000 |
| Oct 1, 2024 | 72.80 | 73.90 | 71.80 | 71.80 | 71.80 | 1,130,000 |
| Sep 30, 2024 | 74.20 | 74.60 | 72.80 | 72.80 | 72.80 | 819,000 |
| Sep 27, 2024 | 75.80 | 77.40 | 74.10 | 74.10 | 74.10 | 1,656,000 |
| Sep 26, 2024 | 77.90 | 78.10 | 74.50 | 75.00 | 75.00 | 1,851,000 |
| Sep 25, 2024 | 77.00 | 79.30 | 75.80 | 77.20 | 77.20 | 3,695,000 |
| Sep 24, 2024 | 77.70 | 78.50 | 74.30 | 75.30 | 75.30 | 2,691,000 |
| Sep 23, 2024 | 77.70 | 78.50 | 76.00 | 77.00 | 77.00 | 2,052,000 |
| Sep 20, 2024 | 81.80 | 82.20 | 75.50 | 77.50 | 77.50 | 6,428,000 |
| Sep 19, 2024 | 78.00 | 81.40 | 77.50 | 80.50 | 80.50 | 6,044,000 |
| Sep 18, 2024 | 80.50 | 81.50 | 78.00 | 78.80 | 78.80 | 8,283,000 |
| Sep 16, 2024 | 75.00 | 82.00 | 74.00 | 79.70 | 79.70 | 10,341,000 |
| Sep 13, 2024 | 75.60 | 76.20 | 72.60 | 75.00 | 75.00 | 7,129,000 |
| Sep 12, 2024 | 70.10 | 75.60 | 69.50 | 75.60 | 75.60 | 7,109,000 |
| Sep 11, 2024 | 70.50 | 71.10 | 67.60 | 68.80 | 68.80 | 2,774,000 |
| Sep 10, 2024 | 76.40 | 77.30 | 69.40 | 69.70 | 69.70 | 5,957,000 |
| Sep 9, 2024 | 75.20 | 77.90 | 75.00 | 76.00 | 76.00 | 3,334,000 |
| Sep 6, 2024 | 79.00 | 81.30 | 77.40 | 77.40 | 77.40 | 5,770,000 |
| Sep 5, 2024 | 81.60 | 86.80 | 76.50 | 79.80 | 79.80 | 16,227,000 |
| Sep 4, 2024 | 79.30 | 86.50 | 76.60 | 80.10 | 80.10 | 26,556,000 |
| Sep 3, 2024 | 75.60 | 83.10 | 75.60 | 83.10 | 83.10 | 10,903,000 |
| Sep 2, 2024 | 79.20 | 79.70 | 75.10 | 75.60 | 75.60 | 6,964,000 |
| Aug 30, 2024 | 87.00 | 88.40 | 75.50 | 79.00 | 79.00 | 26,646,000 |
| Aug 29, 2024 | 76.50 | 83.00 | 75.50 | 83.00 | 83.00 | 17,026,000 |
| Aug 28, 2024 | 71.80 | 75.50 | 71.00 | 75.50 | 75.50 | 10,609,000 |
| Aug 27, 2024 | 65.80 | 68.80 | 65.20 | 68.70 | 68.70 | 6,525,000 |
| Aug 26, 2024 | 63.50 | 69.00 | 63.40 | 66.70 | 66.70 | 10,770,000 |
| Aug 23, 2024 | 62.30 | 63.20 | 61.40 | 63.00 | 63.00 | 2,039,000 |
| Aug 22, 2024 | 62.50 | 63.30 | 60.70 | 62.60 | 62.60 | 3,391,000 |
| Aug 21, 2024 | 63.20 | 63.80 | 61.30 | 62.00 | 62.00 | 3,494,000 |
| Aug 20, 2024 | 63.50 | 65.80 | 63.00 | 63.80 | 63.80 | 9,512,000 |
| Aug 19, 2024 | 64.50 | 64.50 | 61.00 | 62.90 | 62.90 | 4,624,000 |
| Aug 16, 2024 | 64.00 | 65.10 | 62.80 | 63.30 | 63.30 | 10,172,000 |
| Aug 15, 2024 | 61.00 | 65.10 | 60.50 | 62.90 | 62.90 | 26,005,000 |
| Aug 14, 2024 | 58.10 | 60.90 | 57.40 | 59.20 | 59.20 | 14,203,000 |
| Aug 13, 2024 | 53.40 | 55.50 | 51.90 | 55.50 | 55.50 | 4,505,000 |
| Aug 12, 2024 | 53.10 | 53.70 | 51.30 | 52.80 | 52.80 | 2,094,000 |
| Aug 9, 2024 | 50.40 | 54.90 | 50.40 | 52.90 | 52.90 | 5,499,000 |
| Aug 8, 2024 | 45.40 | 50.00 | 45.40 | 50.00 | 50.00 | 2,865,000 |
| Aug 7, 2024 | 41.85 | 45.50 | 41.85 | 45.50 | 45.50 | 976,000 |
| Aug 6, 2024 | 43.05 | 43.70 | 40.30 | 41.40 | 41.40 | 1,798,000 |
| Aug 5, 2024 | 49.00 | 49.00 | 44.75 | 44.75 | 44.75 | 1,382,000 |
| Aug 2, 2024 | 48.55 | 52.00 | 47.90 | 49.65 | 49.65 | 1,287,000 |
| Aug 1, 2024 | 47.50 | 51.00 | 47.50 | 49.50 | 49.50 | 961,000 |
| Jul 31, 2024 | 46.40 | 47.85 | 46.10 | 46.80 | 46.80 | 345,000 |
| Jul 30, 2024 | 46.55 | 47.45 | 45.15 | 47.40 | 47.40 | 549,000 |
| Jul 29, 2024 | 50.40 | 50.50 | 46.10 | 46.10 | 46.10 | 1,002,000 |
| Jul 26, 2024 | 1 Dividend | |||||
| Jul 26, 2024 | 49.10 | 49.85 | 48.25 | 49.10 | 49.10 | 353,000 |
| Jul 23, 2024 | 52.20 | 53.00 | 51.30 | 51.40 | 50.40 | 427,000 |
| Jul 22, 2024 | 53.10 | 53.30 | 51.20 | 51.60 | 50.60 | 521,000 |
| Jul 19, 2024 | 54.30 | 54.40 | 52.90 | 53.00 | 51.97 | 546,000 |
| Jul 18, 2024 | 54.30 | 54.60 | 53.20 | 53.80 | 52.75 | 878,000 |
| Jul 17, 2024 | 56.10 | 57.00 | 55.00 | 55.30 | 54.22 | 1,006,000 |
| Jul 16, 2024 | 54.00 | 56.30 | 54.00 | 56.30 | 55.20 | 1,224,000 |
| Jul 15, 2024 | 53.90 | 54.50 | 53.30 | 53.60 | 52.56 | 571,000 |
| Jul 12, 2024 | 53.60 | 55.40 | 53.20 | 53.60 | 52.56 | 622,000 |
| Jul 11, 2024 | 54.80 | 55.20 | 53.60 | 53.60 | 52.56 | 986,000 |
| Jul 10, 2024 | 53.80 | 55.10 | 53.80 | 54.50 | 53.44 | 799,000 |
| Jul 9, 2024 | 56.30 | 56.50 | 53.20 | 53.80 | 52.75 | 1,624,000 |
| Jul 8, 2024 | 58.00 | 58.40 | 55.30 | 55.50 | 54.42 | 2,765,000 |
| Jul 5, 2024 | 58.00 | 59.70 | 57.90 | 57.90 | 56.77 | 7,780,000 |
| Jul 4, 2024 | 60.00 | 65.10 | 59.60 | 64.30 | 63.05 | 9,569,000 |
| Jul 3, 2024 | 60.00 | 60.70 | 59.10 | 59.20 | 58.05 | 1,409,000 |
| Jul 2, 2024 | 59.20 | 62.50 | 58.80 | 59.20 | 58.05 | 2,899,000 |
| Jul 1, 2024 | 60.20 | 61.30 | 59.00 | 59.10 | 57.95 | 1,816,000 |
| Jun 28, 2024 | 61.70 | 63.90 | 60.00 | 60.00 | 58.83 | 5,311,000 |
| Jun 27, 2024 | 62.80 | 63.40 | 59.40 | 61.60 | 60.40 | 7,055,000 |
| Jun 26, 2024 | 58.00 | 62.10 | 57.40 | 62.10 | 60.89 | 5,866,000 |
| Jun 25, 2024 | 55.90 | 57.40 | 55.70 | 56.50 | 55.40 | 1,259,000 |
| Jun 24, 2024 | 56.30 | 58.70 | 55.90 | 55.90 | 54.81 | 1,967,000 |
| Jun 21, 2024 | 56.30 | 56.80 | 55.10 | 56.70 | 55.60 | 1,315,000 |
| Jun 20, 2024 | 56.00 | 57.90 | 55.50 | 56.70 | 55.60 | 2,379,000 |
| Jun 19, 2024 | 59.60 | 59.70 | 54.80 | 55.40 | 54.32 | 6,319,000 |
| Jun 18, 2024 | 53.60 | 58.40 | 53.40 | 58.40 | 57.26 | 7,652,000 |
| Jun 17, 2024 | 54.50 | 54.90 | 52.80 | 53.10 | 52.07 | 1,759,000 |
| Jun 14, 2024 | 54.40 | 56.50 | 54.10 | 54.30 | 53.24 | 2,650,000 |
| Jun 13, 2024 | 55.00 | 58.80 | 54.30 | 54.50 | 53.44 | 4,061,000 |
| Jun 12, 2024 | 56.30 | 56.30 | 53.90 | 54.90 | 53.83 | 2,830,000 |
| Jun 11, 2024 | 58.20 | 59.40 | 55.90 | 57.10 | 55.99 | 7,559,000 |
| Jun 7, 2024 | 53.60 | 55.10 | 53.60 | 55.10 | 54.03 | 2,438,000 |
| Jun 6, 2024 | 52.80 | 53.50 | 50.10 | 50.10 | 49.13 | 1,422,000 |
| Jun 5, 2024 | 53.00 | 53.70 | 51.80 | 52.50 | 51.48 | 1,201,000 |
| Jun 4, 2024 | 56.30 | 56.70 | 52.80 | 52.80 | 51.77 | 3,085,000 |
| Jun 3, 2024 | 51.80 | 56.40 | 51.00 | 56.40 | 55.30 | 3,187,000 |
| May 31, 2024 | 51.40 | 52.90 | 51.20 | 51.30 | 50.30 | 1,539,000 |
| May 30, 2024 | 53.70 | 54.80 | 51.40 | 51.50 | 50.50 | 2,714,000 |
| May 29, 2024 | 56.80 | 57.50 | 53.70 | 54.00 | 52.95 | 2,996,000 |
| May 28, 2024 | 57.10 | 59.80 | 56.80 | 56.80 | 55.69 | 3,218,000 |
| May 27, 2024 | 56.20 | 61.70 | 56.20 | 58.80 | 57.66 | 6,537,000 |
| May 24, 2024 | 58.60 | 59.70 | 55.00 | 56.10 | 55.01 | 7,762,000 |
| May 23, 2024 | 52.20 | 57.00 | 50.60 | 57.00 | 55.89 | 4,542,000 |
| May 22, 2024 | 55.00 | 55.00 | 50.80 | 51.90 | 50.89 | 4,376,000 |
| May 21, 2024 | 51.50 | 56.30 | 51.30 | 54.40 | 53.34 | 8,116,000 |
| May 20, 2024 | 50.50 | 53.00 | 50.00 | 52.40 | 51.38 | 8,633,000 |
| May 17, 2024 | 44.70 | 48.25 | 43.90 | 48.25 | 47.31 | 4,843,000 |
| May 16, 2024 | 46.95 | 47.75 | 43.90 | 43.90 | 43.05 | 2,775,000 |
| May 15, 2024 | 49.60 | 49.60 | 45.90 | 46.55 | 45.64 | 3,251,000 |
| May 14, 2024 | 48.10 | 48.45 | 46.10 | 48.00 | 47.07 | 2,986,000 |
| May 13, 2024 | 45.00 | 48.80 | 42.20 | 47.65 | 46.72 | 7,307,000 |
| May 10, 2024 | 43.20 | 44.70 | 41.10 | 44.70 | 43.83 | 2,790,000 |
| May 9, 2024 | 40.80 | 43.85 | 40.80 | 42.05 | 41.23 | 5,429,000 |
| May 8, 2024 | 42.80 | 42.80 | 40.70 | 41.10 | 40.30 | 10,229,000 |
| May 7, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.19 | 1,057,000 |
| May 6, 2024 | 35.50 | 35.80 | 35.10 | 35.45 | 34.76 | 301,000 |
| May 3, 2024 | 34.50 | 35.30 | 34.40 | 34.90 | 34.22 | 255,000 |
| May 2, 2024 | 34.10 | 34.70 | 33.70 | 34.25 | 33.58 | 199,000 |
| Apr 30, 2024 | 33.80 | 34.00 | 33.30 | 33.65 | 33.00 | 170,000 |
| Apr 29, 2024 | 33.90 | 34.65 | 33.55 | 33.60 | 32.95 | 219,000 |
| Apr 26, 2024 | 33.30 | 33.90 | 33.15 | 33.35 | 32.70 | 86,000 |
| Apr 25, 2024 | 33.40 | 33.40 | 33.05 | 33.10 | 32.46 | 85,000 |
Related Tickers
4534.TWO Trinity Precision Technology Co., Ltd.
18.90
+2.44%
3162.TWO United Alloy-Tech Company
43.15
+0.12%
3663.TWO ThinTech Materials Technology Co., Ltd.
53.00
+0.95%
1584.TWO S-Tech Corp.
28.90
+1.23%
1569.TWO Bin Chuan Enterprise Co., Ltd.
45.80
+3.85%
3303.TWO Univacco Technology Inc.
47.50
+2.26%
6235.TW Waffer Technology Corporation
47.45
+2.59%
1785.TWO Solar Applied Materials Technology Corporation
52.40
-0.19%
4545.TW Min Aik Precision Industrial Co., Ltd.
32.50
+5.01%
6859.TWO Best Precision Industrial Co., Ltd.
143.00
+4.00%