Taiwan - Delayed Quote TWD
Allied Supreme Corp. (4770.TW)
234.50
-17.00
(-6.76%)
At close: June 13 at 1:30:13 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 13, 2025 | 249.00 | 249.00 | 233.00 | 234.50 | 234.50 | 1,102,012 |
| Jun 12, 2025 | 256.50 | 259.50 | 249.00 | 251.50 | 251.50 | 605,070 |
| Jun 11, 2025 | 245.50 | 259.00 | 243.00 | 259.00 | 259.00 | 1,019,223 |
| Jun 10, 2025 | 239.00 | 247.00 | 236.50 | 242.50 | 242.50 | 550,900 |
| Jun 9, 2025 | 233.50 | 236.00 | 230.00 | 236.00 | 236.00 | 227,004 |
| Jun 6, 2025 | 240.00 | 240.00 | 231.50 | 232.50 | 232.50 | 388,038 |
| Jun 5, 2025 | 242.00 | 242.50 | 236.50 | 238.00 | 238.00 | 143,693 |
| Jun 4, 2025 | 238.50 | 243.00 | 238.00 | 240.50 | 240.50 | 197,020 |
| Jun 3, 2025 | 237.00 | 239.00 | 231.00 | 235.00 | 235.00 | 223,074 |
| Jun 2, 2025 | 245.50 | 245.50 | 235.50 | 236.50 | 236.50 | 454,020 |
| May 29, 2025 | 239.00 | 248.00 | 237.00 | 247.50 | 247.50 | 980,181 |
| May 28, 2025 | 245.00 | 245.50 | 233.50 | 235.00 | 235.00 | 428,000 |
| May 27, 2025 | 234.50 | 248.50 | 234.00 | 239.00 | 239.00 | 1,141,072 |
| May 26, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 143,005 |
| May 23, 2025 | 237.50 | 243.50 | 234.50 | 236.00 | 236.00 | 482,015 |
| May 22, 2025 | 233.00 | 236.50 | 228.00 | 235.50 | 235.50 | 392,027 |
| May 21, 2025 | 232.00 | 234.00 | 229.00 | 234.00 | 234.00 | 308,070 |
| May 20, 2025 | 233.00 | 234.00 | 228.00 | 231.00 | 231.00 | 468,037 |
| May 19, 2025 | 244.50 | 244.50 | 228.00 | 229.50 | 229.50 | 1,012,099 |
| May 16, 2025 | 239.50 | 246.00 | 239.00 | 244.50 | 244.50 | 508,000 |
| May 15, 2025 | 250.00 | 250.00 | 238.50 | 239.00 | 239.00 | 756,165 |
| May 14, 2025 | 245.00 | 258.00 | 243.50 | 250.50 | 250.50 | 1,392,136 |
| May 13, 2025 | 242.00 | 248.00 | 237.00 | 238.50 | 238.50 | 478,126 |
| May 12, 2025 | 239.00 | 242.50 | 237.00 | 237.00 | 237.00 | 384,030 |
| May 9, 2025 | 239.50 | 240.00 | 232.00 | 238.00 | 238.00 | 480,000 |
| May 8, 2025 | 239.00 | 240.50 | 237.00 | 240.00 | 240.00 | 185,010 |
| May 7, 2025 | 239.50 | 243.00 | 236.00 | 236.50 | 236.50 | 359,027 |
| May 6, 2025 | 240.00 | 240.00 | 235.50 | 236.00 | 236.00 | 265,009 |
| May 5, 2025 | 249.50 | 250.00 | 235.00 | 237.50 | 237.50 | 379,012 |
| May 2, 2025 | 245.50 | 252.00 | 245.50 | 248.00 | 248.00 | 352,000 |
| Apr 30, 2025 | 246.00 | 246.50 | 241.50 | 243.00 | 243.00 | 436,000 |
| Apr 29, 2025 | 245.50 | 247.50 | 242.00 | 245.00 | 245.00 | 308,200 |
| Apr 28, 2025 | 239.00 | 247.50 | 239.00 | 245.00 | 245.00 | 551,063 |
| Apr 25, 2025 | 238.50 | 243.50 | 236.00 | 237.00 | 237.00 | 782,020 |
| Apr 24, 2025 | 238.50 | 238.50 | 231.00 | 231.50 | 231.50 | 292,130 |
| Apr 23, 2025 | 233.00 | 243.00 | 233.00 | 236.50 | 236.50 | 759,015 |
| Apr 22, 2025 | 220.00 | 232.00 | 218.00 | 225.00 | 225.00 | 789,026 |
| Apr 21, 2025 | 233.00 | 233.00 | 220.00 | 220.00 | 220.00 | 654,064 |
| Apr 18, 2025 | 235.50 | 235.50 | 229.50 | 233.00 | 233.00 | 471,004 |
| Apr 17, 2025 | 235.00 | 237.50 | 229.00 | 233.00 | 233.00 | 614,001 |
| Apr 16, 2025 | 238.00 | 245.50 | 233.50 | 234.50 | 234.50 | 1,160,106 |
| Apr 15, 2025 | 223.50 | 240.50 | 223.50 | 240.50 | 240.50 | 768,074 |
| Apr 14, 2025 | 222.50 | 230.50 | 216.50 | 219.00 | 219.00 | 1,178,200 |
| Apr 11, 2025 | 207.50 | 220.50 | 207.50 | 219.50 | 219.50 | 819,042 |
| Apr 10, 2025 | 215.00 | 220.50 | 212.50 | 220.50 | 220.50 | 1,921,030 |
| Apr 9, 2025 | 203.50 | 209.50 | 200.50 | 200.50 | 200.50 | 1,314,073 |
| Apr 8, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 324,520 |
| Apr 7, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 43,106 |
| Apr 2, 2025 | 274.50 | 283.50 | 270.00 | 274.00 | 274.00 | 378,106 |
| Apr 1, 2025 | 274.00 | 276.00 | 271.00 | 274.00 | 274.00 | 585,001 |
| Mar 31, 2025 | 289.00 | 289.00 | 270.00 | 270.50 | 270.50 | 1,045,002 |
| Mar 28, 2025 | 312.00 | 312.00 | 290.50 | 294.00 | 294.00 | 755,320 |
| Mar 27, 2025 | 12 Dividend | |||||
| Mar 27, 2025 | 319.00 | 319.00 | 312.00 | 312.00 | 312.00 | 385,044 |
| Mar 26, 2025 | 328.50 | 335.00 | 328.50 | 331.00 | 319.00 | 558,000 |
| Mar 25, 2025 | 338.50 | 338.50 | 325.00 | 326.50 | 314.66 | 641,045 |
| Mar 24, 2025 | 340.00 | 341.50 | 332.50 | 332.50 | 320.45 | 286,492 |
| Mar 21, 2025 | 346.50 | 346.50 | 336.00 | 336.00 | 323.82 | 526,508 |
| Mar 20, 2025 | 350.00 | 351.50 | 338.00 | 346.00 | 333.46 | 1,582,198 |
| Mar 19, 2025 | 327.00 | 356.00 | 323.00 | 344.50 | 332.01 | 2,652,339 |
| Mar 18, 2025 | 322.00 | 328.50 | 317.00 | 327.00 | 315.15 | 930,459 |
| Mar 17, 2025 | 340.00 | 340.00 | 321.00 | 321.00 | 309.36 | 943,506 |
| Mar 14, 2025 | 346.00 | 346.00 | 331.50 | 334.00 | 321.89 | 607,068 |
| Mar 13, 2025 | 353.00 | 356.50 | 341.00 | 343.00 | 330.56 | 821,019 |
| Mar 12, 2025 | 351.50 | 363.00 | 343.50 | 348.00 | 335.38 | 1,214,168 |
| Mar 11, 2025 | 349.00 | 352.50 | 336.50 | 346.00 | 333.46 | 1,477,100 |
| Mar 10, 2025 | 361.00 | 363.50 | 350.00 | 354.50 | 341.65 | 1,712,200 |
| Mar 7, 2025 | 373.00 | 377.00 | 362.00 | 364.00 | 350.80 | 1,611,308 |
| Mar 6, 2025 | 381.00 | 393.00 | 371.50 | 372.50 | 359.00 | 4,408,529 |
| Mar 5, 2025 | 365.00 | 393.00 | 360.00 | 378.50 | 364.78 | 7,908,708 |
| Mar 4, 2025 | 332.00 | 357.50 | 329.50 | 357.50 | 344.54 | 2,476,060 |
| Mar 3, 2025 | 320.00 | 331.00 | 316.50 | 325.00 | 313.22 | 457,102 |
| Feb 27, 2025 | 335.00 | 339.00 | 318.50 | 320.00 | 308.40 | 1,086,220 |
| Feb 26, 2025 | 335.00 | 335.00 | 328.50 | 333.00 | 320.93 | 304,057 |
| Feb 25, 2025 | 340.00 | 340.00 | 329.50 | 332.50 | 320.45 | 730,500 |
| Feb 24, 2025 | 338.00 | 345.50 | 335.00 | 342.00 | 329.60 | 604,020 |
| Feb 21, 2025 | 354.00 | 362.00 | 340.50 | 341.00 | 328.64 | 2,017,092 |
| Feb 20, 2025 | 328.00 | 358.50 | 328.00 | 358.50 | 345.50 | 2,418,271 |
| Feb 19, 2025 | 334.50 | 336.50 | 325.00 | 326.00 | 314.18 | 650,149 |
| Feb 18, 2025 | 328.50 | 338.50 | 327.00 | 331.00 | 319.00 | 984,035 |
| Feb 17, 2025 | 328.50 | 332.50 | 321.50 | 324.50 | 312.74 | 778,116 |
| Feb 14, 2025 | 338.00 | 338.00 | 315.50 | 331.00 | 319.00 | 2,930,373 |
| Feb 13, 2025 | 285.50 | 315.50 | 282.00 | 315.50 | 304.06 | 1,752,550 |
| Feb 12, 2025 | 269.00 | 287.00 | 260.00 | 287.00 | 276.60 | 1,302,015 |
| Feb 11, 2025 | 270.00 | 273.00 | 267.50 | 267.50 | 257.80 | 336,003 |
| Feb 10, 2025 | 269.50 | 271.00 | 259.00 | 269.00 | 259.25 | 656,065 |
| Feb 7, 2025 | 283.50 | 285.50 | 282.50 | 284.50 | 274.19 | 62,008 |
| Feb 6, 2025 | 281.50 | 284.50 | 281.00 | 283.50 | 273.22 | 115,000 |
| Feb 5, 2025 | 280.50 | 284.00 | 280.50 | 280.50 | 270.33 | 152,000 |
| Feb 4, 2025 | 283.00 | 284.00 | 276.00 | 277.50 | 267.44 | 177,002 |
| Feb 3, 2025 | 288.00 | 290.00 | 277.00 | 280.00 | 269.85 | 308,000 |
| Jan 22, 2025 | 293.50 | 294.50 | 288.50 | 292.00 | 281.41 | 147,000 |
| Jan 21, 2025 | 289.50 | 294.00 | 289.00 | 291.00 | 280.45 | 124,000 |
| Jan 20, 2025 | 288.00 | 290.50 | 285.50 | 288.50 | 278.04 | 94,000 |
| Jan 17, 2025 | 292.00 | 295.00 | 286.00 | 286.00 | 275.63 | 128,010 |
| Jan 16, 2025 | 292.00 | 292.00 | 286.50 | 287.00 | 276.60 | 162,001 |
| Jan 15, 2025 | 293.00 | 295.00 | 285.00 | 286.00 | 275.63 | 168,250 |
| Jan 14, 2025 | 286.00 | 293.00 | 285.00 | 292.00 | 281.41 | 199,020 |
| Jan 13, 2025 | 294.00 | 294.00 | 287.00 | 287.50 | 277.08 | 166,001 |
| Jan 10, 2025 | 298.00 | 300.00 | 291.50 | 295.00 | 284.31 | 367,132 |
| Jan 9, 2025 | 303.00 | 304.50 | 299.00 | 299.00 | 288.16 | 179,300 |
| Jan 8, 2025 | 303.00 | 307.50 | 303.00 | 304.00 | 292.98 | 102,100 |
| Jan 7, 2025 | 308.00 | 308.00 | 304.00 | 305.50 | 294.42 | 127,000 |
| Jan 6, 2025 | 305.00 | 307.00 | 303.00 | 307.00 | 295.87 | 105,010 |
| Jan 3, 2025 | 304.00 | 304.00 | 302.50 | 303.50 | 292.50 | 36,110 |
| Jan 2, 2025 | 304.00 | 304.50 | 301.50 | 301.50 | 290.57 | 103,077 |
| Dec 31, 2024 | 302.00 | 308.00 | 301.00 | 307.00 | 295.87 | 102,000 |
| Dec 30, 2024 | 305.50 | 306.00 | 302.00 | 302.50 | 291.53 | 68,005 |
| Dec 27, 2024 | 306.00 | 306.00 | 302.00 | 303.50 | 292.50 | 89,005 |
| Dec 26, 2024 | 303.50 | 306.00 | 302.50 | 306.00 | 294.91 | 91,212 |
| Dec 25, 2024 | 307.00 | 307.50 | 299.00 | 302.50 | 291.53 | 178,215 |
| Dec 24, 2024 | 306.50 | 309.00 | 306.00 | 306.50 | 295.39 | 67,100 |
| Dec 23, 2024 | 305.50 | 307.50 | 302.00 | 306.50 | 295.39 | 118,200 |
| Dec 20, 2024 | 301.00 | 308.00 | 300.50 | 301.50 | 290.57 | 135,381 |
| Dec 19, 2024 | 298.00 | 309.00 | 298.00 | 304.00 | 292.98 | 213,000 |
| Dec 18, 2024 | 303.00 | 304.50 | 300.00 | 303.50 | 292.50 | 248,005 |
| Dec 17, 2024 | 304.50 | 306.00 | 301.50 | 306.00 | 294.91 | 90,101 |
| Dec 16, 2024 | 309.50 | 310.00 | 303.00 | 303.50 | 292.50 | 169,011 |
| Dec 13, 2024 | 315.00 | 318.00 | 308.00 | 309.00 | 297.80 | 255,061 |
| Dec 12, 2024 | 322.50 | 322.50 | 316.00 | 316.00 | 304.54 | 89,041 |
| Dec 11, 2024 | 325.00 | 325.00 | 321.00 | 321.50 | 309.84 | 97,073 |
| Dec 10, 2024 | 326.50 | 330.00 | 324.50 | 325.00 | 313.22 | 126,000 |
| Dec 9, 2024 | 322.50 | 328.00 | 320.00 | 325.50 | 313.70 | 138,030 |
| Dec 6, 2024 | 324.50 | 327.00 | 321.50 | 322.50 | 310.81 | 124,005 |
| Dec 5, 2024 | 326.00 | 327.00 | 323.00 | 327.00 | 315.15 | 83,020 |
| Dec 4, 2024 | 321.50 | 326.50 | 321.50 | 325.00 | 313.22 | 86,010 |
| Dec 3, 2024 | 322.00 | 324.00 | 322.00 | 322.50 | 310.81 | 108,181 |
| Dec 2, 2024 | 322.00 | 327.50 | 320.00 | 321.50 | 309.84 | 110,053 |
| Nov 29, 2024 | 310.00 | 321.50 | 309.50 | 321.50 | 309.84 | 100,020 |
| Nov 28, 2024 | 314.00 | 315.00 | 310.00 | 315.00 | 303.58 | 155,099 |
| Nov 27, 2024 | 323.50 | 323.50 | 316.50 | 316.50 | 305.03 | 83,200 |
| Nov 26, 2024 | 325.00 | 327.00 | 322.50 | 323.50 | 311.77 | 84,047 |
| Nov 25, 2024 | 329.00 | 329.00 | 326.00 | 327.00 | 315.15 | 112,005 |
| Nov 22, 2024 | 323.00 | 329.00 | 323.00 | 326.00 | 314.18 | 165,120 |
| Nov 21, 2024 | 323.00 | 323.00 | 319.00 | 323.00 | 311.29 | 52,201 |
| Nov 20, 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 310.81 | 169,218 |
| Nov 19, 2024 | 314.50 | 319.50 | 313.00 | 319.50 | 307.92 | 150,043 |
| Nov 18, 2024 | 317.00 | 317.00 | 312.50 | 314.00 | 302.62 | 172,880 |
| Nov 15, 2024 | 316.00 | 324.00 | 316.00 | 320.00 | 308.40 | 188,013 |
| Nov 14, 2024 | 329.00 | 330.50 | 312.00 | 316.00 | 304.54 | 780,022 |
| Nov 13, 2024 | 328.50 | 333.00 | 328.50 | 330.50 | 318.52 | 176,066 |
| Nov 12, 2024 | 333.00 | 338.00 | 328.00 | 330.50 | 318.52 | 374,268 |
| Nov 11, 2024 | 340.00 | 341.50 | 333.00 | 338.00 | 325.75 | 339,006 |
| Nov 8, 2024 | 346.00 | 350.00 | 341.50 | 345.50 | 332.97 | 450,020 |
| Nov 7, 2024 | 337.50 | 344.00 | 337.50 | 343.00 | 330.56 | 367,120 |
| Nov 6, 2024 | 336.00 | 345.50 | 336.00 | 338.00 | 325.75 | 458,010 |
| Nov 5, 2024 | 332.00 | 336.00 | 330.50 | 333.00 | 320.93 | 65,034 |
| Nov 4, 2024 | 333.00 | 333.00 | 331.00 | 331.50 | 319.48 | 63,000 |
| Nov 1, 2024 | 333.50 | 335.00 | 328.50 | 335.00 | 322.85 | 278,100 |
| Oct 30, 2024 | 337.00 | 339.00 | 334.00 | 334.50 | 322.37 | 192,125 |
| Oct 29, 2024 | 339.50 | 339.50 | 329.00 | 332.50 | 320.45 | 394,000 |
| Oct 28, 2024 | 340.00 | 346.50 | 337.50 | 340.00 | 327.67 | 330,014 |
| Oct 25, 2024 | 334.50 | 339.00 | 332.00 | 336.00 | 323.82 | 255,023 |
| Oct 24, 2024 | 336.00 | 344.00 | 334.00 | 334.00 | 321.89 | 411,000 |
| Oct 23, 2024 | 330.00 | 340.00 | 330.00 | 333.50 | 321.41 | 293,000 |
| Oct 22, 2024 | 334.00 | 336.00 | 330.00 | 330.00 | 318.04 | 190,000 |
| Oct 21, 2024 | 332.50 | 338.00 | 332.00 | 333.00 | 320.93 | 210,000 |
| Oct 18, 2024 | 344.50 | 345.50 | 330.50 | 332.00 | 319.96 | 307,300 |
| Oct 17, 2024 | 334.50 | 342.00 | 334.00 | 342.00 | 329.60 | 262,364 |
| Oct 16, 2024 | 331.50 | 339.50 | 329.50 | 334.00 | 321.89 | 279,003 |
| Oct 15, 2024 | 339.00 | 339.50 | 330.00 | 332.50 | 320.45 | 332,050 |
| Oct 14, 2024 | 337.50 | 339.00 | 335.50 | 336.50 | 324.30 | 123,100 |
| Oct 11, 2024 | 333.50 | 336.50 | 332.00 | 336.00 | 323.82 | 128,110 |
| Oct 9, 2024 | 333.50 | 338.00 | 331.50 | 333.50 | 321.41 | 228,000 |
| Oct 8, 2024 | 335.00 | 340.00 | 329.50 | 332.50 | 320.45 | 321,003 |
| Oct 7, 2024 | 332.50 | 334.00 | 327.50 | 331.50 | 319.48 | 177,000 |
| Oct 4, 2024 | 336.00 | 337.00 | 328.00 | 328.50 | 316.59 | 237,100 |
| Oct 1, 2024 | 335.00 | 335.00 | 327.50 | 335.00 | 322.85 | 313,025 |
| Sep 30, 2024 | 343.00 | 344.00 | 332.00 | 332.50 | 320.45 | 550,021 |
| Sep 27, 2024 | 355.00 | 359.50 | 342.00 | 344.00 | 331.53 | 504,000 |
| Sep 26, 2024 | 360.00 | 360.00 | 348.50 | 349.50 | 336.83 | 341,002 |
| Sep 25, 2024 | 354.00 | 360.50 | 354.00 | 358.00 | 345.02 | 146,000 |
| Sep 24, 2024 | 358.00 | 358.00 | 350.50 | 353.50 | 340.68 | 143,007 |
| Sep 23, 2024 | 364.50 | 364.50 | 357.00 | 357.00 | 344.06 | 178,112 |
| Sep 20, 2024 | 356.00 | 374.00 | 356.00 | 360.50 | 347.43 | 663,500 |
| Sep 19, 2024 | 350.00 | 356.00 | 349.00 | 350.00 | 337.31 | 260,119 |
| Sep 18, 2024 | 362.50 | 368.00 | 348.00 | 348.00 | 335.38 | 701,370 |
| Sep 16, 2024 | 360.00 | 379.00 | 360.00 | 370.50 | 357.07 | 376,000 |
| Sep 13, 2024 | 356.50 | 361.00 | 356.50 | 356.50 | 343.58 | 103,072 |
| Sep 12, 2024 | 353.50 | 360.00 | 352.00 | 356.50 | 343.58 | 201,130 |
| Sep 11, 2024 | 349.00 | 358.00 | 343.00 | 346.50 | 333.94 | 83,011 |
| Sep 10, 2024 | 359.50 | 359.50 | 345.00 | 346.00 | 333.46 | 135,000 |
| Sep 9, 2024 | 344.00 | 354.00 | 343.50 | 354.00 | 341.17 | 137,001 |
| Sep 6, 2024 | 353.00 | 360.00 | 350.00 | 356.50 | 343.58 | 62,008 |
| Sep 5, 2024 | 356.50 | 360.00 | 354.00 | 354.00 | 341.17 | 80,100 |
| Sep 4, 2024 | 365.00 | 365.00 | 352.00 | 352.00 | 339.24 | 280,150 |
| Sep 3, 2024 | 380.50 | 381.00 | 373.50 | 374.00 | 360.44 | 93,000 |
| Sep 2, 2024 | 384.50 | 384.50 | 378.00 | 380.50 | 366.71 | 54,008 |
| Aug 30, 2024 | 382.50 | 382.50 | 375.50 | 381.50 | 367.67 | 50,020 |
| Aug 29, 2024 | 375.00 | 385.00 | 375.00 | 377.00 | 363.33 | 105,000 |
| Aug 28, 2024 | 382.00 | 382.00 | 380.50 | 380.50 | 366.71 | 59,270 |
| Aug 27, 2024 | 389.00 | 389.00 | 380.50 | 382.00 | 368.15 | 109,005 |
| Aug 26, 2024 | 385.00 | 391.50 | 385.00 | 387.00 | 372.97 | 253,000 |
| Aug 23, 2024 | 381.50 | 385.00 | 377.50 | 384.50 | 370.56 | 165,000 |
| Aug 22, 2024 | 381.50 | 387.00 | 381.00 | 382.50 | 368.63 | 57,001 |
| Aug 21, 2024 | 384.00 | 385.50 | 378.50 | 381.50 | 367.67 | 81,103 |
| Aug 20, 2024 | 386.00 | 391.50 | 382.00 | 382.00 | 368.15 | 135,049 |
| Aug 19, 2024 | 384.00 | 387.00 | 380.00 | 383.50 | 369.60 | 108,000 |
| Aug 16, 2024 | 385.00 | 387.50 | 383.00 | 384.00 | 370.08 | 136,039 |
| Aug 15, 2024 | 382.00 | 383.50 | 378.00 | 378.00 | 364.30 | 117,336 |
| Aug 14, 2024 | 377.00 | 381.00 | 375.00 | 381.00 | 367.19 | 117,156 |
| Aug 13, 2024 | 373.50 | 378.50 | 366.50 | 370.50 | 357.07 | 104,174 |
| Aug 12, 2024 | 380.00 | 380.00 | 370.50 | 373.00 | 359.48 | 64,200 |
| Aug 9, 2024 | 376.00 | 382.50 | 372.00 | 373.00 | 359.48 | 212,075 |
| Aug 8, 2024 | 372.00 | 372.00 | 360.00 | 365.00 | 351.77 | 142,100 |
| Aug 7, 2024 | 365.00 | 374.00 | 365.00 | 371.50 | 358.03 | 96,244 |
| Aug 6, 2024 | 357.50 | 366.00 | 346.50 | 365.50 | 352.25 | 275,045 |
| Aug 5, 2024 | 363.00 | 363.00 | 346.00 | 351.00 | 338.27 | 458,122 |
| Aug 2, 2024 | 396.00 | 398.00 | 373.00 | 379.00 | 365.26 | 435,500 |
| Aug 1, 2024 | 399.50 | 407.00 | 399.50 | 405.00 | 390.32 | 145,028 |
| Jul 31, 2024 | 391.50 | 400.00 | 391.00 | 398.00 | 383.57 | 163,140 |
| Jul 30, 2024 | 386.00 | 395.00 | 385.50 | 392.50 | 378.27 | 145,080 |
| Jul 29, 2024 | 388.50 | 393.00 | 386.00 | 387.50 | 373.45 | 134,040 |
| Jul 26, 2024 | 385.00 | 387.00 | 381.50 | 385.00 | 371.04 | 240,013 |
| Jul 23, 2024 | 390.00 | 398.00 | 390.00 | 398.00 | 383.57 | 223,012 |
| Jul 22, 2024 | 397.00 | 399.00 | 385.00 | 389.50 | 375.38 | 388,101 |
| Jul 19, 2024 | 398.50 | 401.00 | 391.00 | 397.00 | 382.61 | 347,330 |
| Jul 18, 2024 | 398.50 | 406.00 | 393.50 | 406.00 | 391.28 | 302,759 |
| Jul 17, 2024 | 408.50 | 414.00 | 398.50 | 403.00 | 388.39 | 327,139 |
| Jul 16, 2024 | 405.00 | 409.50 | 402.00 | 408.50 | 393.69 | 250,137 |
| Jul 15, 2024 | 404.00 | 407.00 | 402.00 | 404.00 | 389.35 | 138,109 |
| Jul 12, 2024 | 406.00 | 406.00 | 401.50 | 403.50 | 388.87 | 274,053 |
| Jul 11, 2024 | 408.00 | 410.00 | 405.00 | 406.00 | 391.28 | 216,030 |
| Jul 10, 2024 | 406.00 | 407.50 | 401.00 | 405.50 | 390.80 | 309,001 |
| Jul 9, 2024 | 412.00 | 412.00 | 403.00 | 407.50 | 392.73 | 483,084 |
| Jul 8, 2024 | 414.00 | 418.00 | 410.00 | 412.00 | 397.06 | 329,061 |
| Jul 5, 2024 | 429.00 | 431.50 | 411.50 | 414.00 | 398.99 | 426,026 |
| Jul 4, 2024 | 418.00 | 434.00 | 414.00 | 429.00 | 413.45 | 913,309 |
| Jul 3, 2024 | 420.50 | 421.00 | 413.50 | 414.00 | 398.99 | 254,560 |
| Jul 2, 2024 | 421.50 | 422.00 | 415.00 | 417.50 | 402.36 | 330,010 |
| Jul 1, 2024 | 433.00 | 433.00 | 419.00 | 421.00 | 405.74 | 440,390 |
| Jun 28, 2024 | 410.00 | 428.50 | 410.00 | 425.00 | 409.59 | 1,027,063 |
| Jun 27, 2024 | 407.00 | 413.50 | 402.50 | 411.00 | 396.10 | 243,240 |
| Jun 26, 2024 | 406.50 | 420.50 | 405.00 | 407.00 | 392.24 | 806,013 |
| Jun 25, 2024 | 392.50 | 407.50 | 387.00 | 403.00 | 388.39 | 713,232 |
| Jun 24, 2024 | 386.00 | 396.50 | 384.00 | 388.50 | 374.42 | 437,000 |
| Jun 21, 2024 | 390.00 | 391.50 | 384.00 | 386.00 | 372.01 | 264,104 |
| Jun 20, 2024 | 388.00 | 395.00 | 387.00 | 390.00 | 375.86 | 350,144 |
| Jun 19, 2024 | 385.00 | 389.50 | 382.00 | 385.50 | 371.52 | 453,100 |
| Jun 18, 2024 | 387.00 | 391.50 | 380.00 | 384.50 | 370.56 | 318,003 |
| Jun 17, 2024 | 386.50 | 400.50 | 383.50 | 384.00 | 370.08 | 507,016 |
| Jun 14, 2024 | 390.00 | 390.00 | 382.00 | 385.00 | 371.04 | 292,108 |
| Jun 13, 2024 | 388.00 | 392.00 | 385.00 | 390.00 | 375.86 | 421,038 |
Related Tickers
4766.TW Nan Pao Resins Chemical Co., Ltd.
338.50
-1.88%
5234.TW Daxin Materials Corporation
264.50
+0.76%
4772.TWO Taiwan Speciality Chemicals Corporation
231.00
-3.35%
4755.TW San Fu Chemical Co., Ltd.
111.00
-2.63%
6585.TW DingZing Advanced Materials Inc.
121.00
-0.41%
4763.TW Jinan Acetate Chemical Co., Ltd.
892.00
-1.11%
4768.TWO Ingentec Corporation
101.00
-4.27%
4722.TW Qualipoly Chemical Corp.
73.50
-2.39%
3708.TW Swancor Holding Co., LTD.
77.20
-3.74%
4721.TWO Mechema Chemicals International Corp.
60.00
-3.07%