Taipei Exchange - Delayed Quote TWD
Tainet Communication System Corp. (4905.TWO)
61.60
-0.10
(-0.16%)
At close: 1:23:32 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 30, 2025 | 61.50 | 61.80 | 61.50 | 61.60 | 61.60 | 8,000 |
| Apr 29, 2025 | 64.40 | 64.40 | 60.30 | 61.70 | 61.70 | 12,000 |
| Apr 28, 2025 | 62.70 | 64.90 | 61.60 | 62.30 | 62.30 | 43,020 |
| Apr 25, 2025 | 64.90 | 64.90 | 64.60 | 64.90 | 64.90 | 3,000 |
| Apr 24, 2025 | 61.20 | 63.00 | 61.00 | 63.00 | 63.00 | 6,290 |
| Apr 23, 2025 | 58.60 | 62.00 | 58.60 | 61.90 | 61.90 | 27,000 |
| Apr 22, 2025 | 62.40 | 62.40 | 59.20 | 60.70 | 60.70 | 24,000 |
| Apr 21, 2025 | 64.20 | 64.20 | 60.30 | 60.30 | 60.30 | 7,000 |
| Apr 18, 2025 | 62.50 | 64.30 | 62.50 | 64.30 | 64.30 | 3,000 |
| Apr 17, 2025 | 59.40 | 60.50 | 59.40 | 60.50 | 60.50 | 2,000 |
| Apr 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1,000 |
| Apr 15, 2025 | 59.40 | 62.00 | 59.40 | 61.50 | 61.50 | 9,000 |
| Apr 14, 2025 | 62.00 | 62.00 | 59.50 | 61.50 | 61.50 | 4,000 |
| Apr 11, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1,000 |
| Apr 10, 2025 | 59.40 | 59.50 | 59.00 | 59.50 | 59.50 | 19,392 |
| Apr 9, 2025 | 54.60 | 55.30 | 54.10 | 54.10 | 54.10 | 38,000 |
| Apr 8, 2025 | 60.50 | 60.80 | 58.90 | 59.50 | 59.50 | 64,200 |
| Apr 7, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 73,000 |
| Apr 2, 2025 | 74.10 | 74.10 | 70.50 | 72.50 | 72.50 | 20,000 |
| Apr 1, 2025 | 74.90 | 74.90 | 71.60 | 71.60 | 71.60 | 4,000 |
| Mar 31, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1,000 |
| Mar 28, 2025 | 73.10 | 73.90 | 73.10 | 73.10 | 73.10 | 7,000 |
| Mar 27, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 4,003 |
| Mar 26, 2025 | 74.60 | 74.60 | 73.00 | 73.80 | 73.80 | 14,000 |
| Mar 25, 2025 | 75.00 | 75.00 | 73.20 | 74.50 | 74.50 | 9,000 |
| Mar 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,050 |
| Mar 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2,000 |
| Mar 20, 2025 | 74.80 | 74.80 | 73.60 | 74.10 | 74.10 | 10,109 |
| Mar 19, 2025 | 74.80 | 74.90 | 74.20 | 74.80 | 74.80 | 13,000 |
| Mar 18, 2025 | 74.60 | 74.80 | 74.00 | 74.80 | 74.80 | 25,095 |
| Mar 17, 2025 | 74.50 | 74.90 | 74.50 | 74.90 | 74.90 | 13,000 |
| Mar 14, 2025 | 75.20 | 75.20 | 74.20 | 74.50 | 74.50 | 16,001 |
| Mar 13, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | 39,000 |
| Mar 12, 2025 | 75.50 | 75.60 | 75.10 | 75.50 | 75.50 | 11,000 |
| Mar 11, 2025 | 75.10 | 76.40 | 75.00 | 75.10 | 75.10 | 16,000 |
| Mar 10, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Mar 7, 2025 | 76.40 | 76.40 | 75.80 | 75.80 | 75.80 | 9,005 |
| Mar 6, 2025 | 75.90 | 76.40 | 75.40 | 76.40 | 76.40 | 5,000 |
| Mar 5, 2025 | 76.00 | 76.50 | 75.70 | 75.90 | 75.90 | 11,002 |
| Mar 4, 2025 | 75.70 | 76.70 | 75.20 | 75.60 | 75.60 | 17,000 |
| Mar 3, 2025 | 76.40 | 76.90 | 75.20 | 75.50 | 75.50 | 12,000 |
| Feb 27, 2025 | 76.80 | 76.90 | 75.80 | 76.60 | 76.60 | 10,000 |
| Feb 26, 2025 | 76.10 | 77.50 | 76.10 | 76.50 | 76.50 | 18,000 |
| Feb 25, 2025 | 77.10 | 77.90 | 77.10 | 77.50 | 77.50 | 9,000 |
| Feb 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,000 |
| Feb 21, 2025 | 76.90 | 78.00 | 76.90 | 78.00 | 78.00 | 2,000 |
| Feb 20, 2025 | 76.10 | 78.80 | 76.10 | 77.40 | 77.40 | 7,000 |
| Feb 19, 2025 | 79.50 | 79.50 | 76.80 | 78.30 | 78.30 | 17,010 |
| Feb 18, 2025 | 77.30 | 79.80 | 77.30 | 79.80 | 79.80 | 2,005 |
| Feb 17, 2025 | 78.60 | 78.60 | 76.20 | 77.30 | 77.30 | 13,022 |
| Feb 14, 2025 | 75.70 | 77.90 | 75.50 | 75.50 | 75.50 | 9,000 |
| Feb 13, 2025 | 76.30 | 76.30 | 75.70 | 75.70 | 75.70 | 2,000 |
| Feb 12, 2025 | 75.00 | 76.70 | 75.00 | 76.50 | 76.50 | 16,000 |
| Feb 11, 2025 | 75.00 | 78.30 | 75.00 | 75.50 | 75.50 | 33,236 |
| Feb 10, 2025 | 77.30 | 77.30 | 74.90 | 76.90 | 76.90 | 8,000 |
| Feb 7, 2025 | 77.00 | 78.90 | 77.00 | 77.30 | 77.30 | 12,000 |
| Feb 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3,000 |
| Feb 5, 2025 | 77.50 | 79.00 | 76.10 | 77.10 | 77.10 | 12,000 |
| Feb 4, 2025 | 75.20 | 77.50 | 75.20 | 77.50 | 77.50 | 4,000 |
| Feb 3, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1,000 |
| Jan 22, 2025 | 77.00 | 78.00 | 75.60 | 78.00 | 78.00 | 5,000 |
| Jan 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 14,000 |
| Jan 20, 2025 | 76.20 | 78.80 | 76.20 | 77.90 | 77.90 | 5,000 |
| Jan 17, 2025 | 76.50 | 77.40 | 74.70 | 76.20 | 76.20 | 17,000 |
| Jan 16, 2025 | 75.90 | 76.70 | 75.30 | 76.70 | 76.70 | 6,000 |
| Jan 15, 2025 | 76.10 | 76.10 | 74.20 | 75.90 | 75.90 | 9,000 |
| Jan 14, 2025 | 78.40 | 78.40 | 75.70 | 78.10 | 78.10 | 15,000 |
| Jan 13, 2025 | 75.70 | 80.10 | 75.70 | 78.70 | 78.70 | 27,000 |
| Jan 10, 2025 | 75.10 | 78.00 | 75.10 | 75.70 | 75.70 | 12,000 |
| Jan 9, 2025 | 76.60 | 76.60 | 75.80 | 76.20 | 76.20 | 14,000 |
| Jan 8, 2025 | 76.70 | 77.20 | 76.20 | 76.60 | 76.60 | 13,000 |
| Jan 7, 2025 | 77.50 | 77.50 | 76.00 | 76.90 | 76.90 | 9,000 |
| Jan 6, 2025 | 77.70 | 77.70 | 77.60 | 77.60 | 77.60 | 2,000 |
| Jan 3, 2025 | 76.90 | 77.80 | 76.00 | 77.80 | 77.80 | 7,000 |
| Jan 2, 2025 | 76.60 | 77.90 | 76.30 | 77.90 | 77.90 | 5,000 |
| Dec 31, 2024 | 78.00 | 78.00 | 78.00 | 79.50 | 79.50 | 1,000 |
| Dec 30, 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 2,000 |
| Dec 27, 2024 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 3,000 |
| Dec 26, 2024 | 76.50 | 79.50 | 76.50 | 77.00 | 77.00 | 11,000 |
| Dec 25, 2024 | 76.80 | 78.40 | 76.70 | 77.00 | 77.00 | 17,000 |
| Dec 24, 2024 | 75.80 | 78.80 | 75.80 | 77.00 | 77.00 | 9,000 |
| Dec 23, 2024 | 78.00 | 78.40 | 76.10 | 76.60 | 76.60 | 30,000 |
| Dec 20, 2024 | 79.50 | 79.50 | 76.30 | 77.80 | 77.80 | 8,000 |
| Dec 19, 2024 | 79.70 | 79.70 | 78.50 | 78.50 | 78.50 | 4,000 |
| Dec 18, 2024 | 78.20 | 78.20 | 78.10 | 78.10 | 78.10 | 6,000 |
| Dec 17, 2024 | 78.10 | 79.90 | 77.60 | 79.90 | 79.90 | 7,000 |
| Dec 16, 2024 | 77.80 | 80.10 | 77.80 | 79.80 | 79.80 | 7,000 |
| Dec 13, 2024 | 78.80 | 82.00 | 78.80 | 79.00 | 79.00 | 26,000 |
| Dec 12, 2024 | 79.60 | 80.10 | 78.50 | 78.70 | 78.70 | 10,000 |
| Dec 11, 2024 | 76.10 | 79.00 | 76.10 | 78.80 | 78.80 | 47,000 |
| Dec 10, 2024 | 74.70 | 79.90 | 74.70 | 78.20 | 78.20 | 47,000 |
| Dec 9, 2024 | 82.20 | 82.20 | 79.10 | 80.60 | 80.60 | 35,000 |
| Dec 6, 2024 | 81.50 | 82.60 | 79.50 | 80.10 | 80.10 | 24,000 |
| Dec 5, 2024 | 80.70 | 81.40 | 80.70 | 80.90 | 80.90 | 12,000 |
| Dec 4, 2024 | 81.20 | 81.20 | 80.00 | 80.30 | 80.30 | 13,000 |
| Dec 3, 2024 | 79.40 | 80.50 | 79.40 | 80.50 | 80.50 | 9,000 |
| Dec 2, 2024 | 80.00 | 80.00 | 79.50 | 79.60 | 79.60 | 10,000 |
| Nov 29, 2024 | 79.30 | 79.70 | 79.30 | 80.10 | 80.10 | 7,000 |
| Nov 28, 2024 | 80.40 | 80.50 | 80.10 | 80.60 | 80.60 | 3,000 |
| Nov 27, 2024 | 80.10 | 80.40 | 80.00 | 80.40 | 80.40 | 28,000 |
| Nov 26, 2024 | 80.70 | 80.70 | 80.20 | 80.40 | 80.40 | 7,000 |
| Nov 25, 2024 | 79.80 | 81.30 | 79.80 | 80.10 | 80.10 | 10,000 |
| Nov 22, 2024 | 79.00 | 80.20 | 79.00 | 79.70 | 79.70 | 8,000 |
| Nov 21, 2024 | 79.10 | 80.90 | 79.10 | 80.30 | 80.30 | 19,000 |
| Nov 20, 2024 | 81.40 | 81.40 | 80.10 | 80.10 | 80.10 | 14,712 |
| Nov 19, 2024 | 81.40 | 83.40 | 81.20 | 81.60 | 81.60 | 18,000 |
| Nov 18, 2024 | 85.50 | 85.50 | 80.90 | 81.10 | 81.10 | 78,000 |
| Nov 15, 2024 | 82.90 | 85.50 | 82.90 | 83.00 | 83.00 | 130,000 |
| Nov 14, 2024 | 91.20 | 91.40 | 86.90 | 87.30 | 87.30 | 108,000 |
| Nov 13, 2024 | 93.30 | 94.80 | 90.10 | 90.50 | 90.50 | 221,000 |
| Nov 12, 2024 | 101.50 | 102.00 | 98.40 | 98.70 | 98.70 | 171,000 |
| Nov 11, 2024 | 101.00 | 105.00 | 98.30 | 98.70 | 98.70 | 586,000 |
| Nov 8, 2024 | 96.00 | 97.10 | 96.00 | 97.10 | 97.10 | 249,000 |
| Nov 7, 2024 | 89.40 | 89.40 | 86.70 | 88.30 | 88.30 | 5,000 |
| Nov 6, 2024 | 87.50 | 87.50 | 87.50 | 88.60 | 88.60 | 1,000 |
| Nov 5, 2024 | 87.20 | 90.00 | 87.20 | 87.50 | 87.50 | 6,000 |
| Nov 4, 2024 | 86.30 | 88.80 | 86.30 | 87.20 | 87.20 | 15,000 |
| Nov 1, 2024 | 90.50 | 90.50 | 86.10 | 88.40 | 88.40 | 21,000 |
| Oct 30, 2024 | 90.60 | 90.60 | 87.60 | 88.70 | 88.70 | 13,000 |
| Oct 29, 2024 | 89.80 | 89.80 | 87.20 | 88.80 | 88.80 | 19,000 |
| Oct 28, 2024 | 89.00 | 90.40 | 88.20 | 89.50 | 89.50 | 4,000 |
| Oct 25, 2024 | 89.20 | 90.40 | 89.00 | 89.20 | 89.20 | 12,000 |
| Oct 24, 2024 | 91.80 | 91.80 | 88.90 | 90.90 | 90.90 | 14,000 |
| Oct 23, 2024 | 89.30 | 90.00 | 88.60 | 88.80 | 88.80 | 35,000 |
| Oct 22, 2024 | 89.60 | 90.50 | 89.00 | 89.70 | 89.70 | 20,000 |
| Oct 21, 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 6,000 |
| Oct 18, 2024 | 90.50 | 90.50 | 89.80 | 89.80 | 89.80 | 20,000 |
| Oct 17, 2024 | 89.60 | 90.50 | 89.20 | 90.50 | 90.50 | 12,000 |
| Oct 16, 2024 | 91.30 | 91.30 | 89.60 | 90.50 | 90.50 | 8,000 |
| Oct 15, 2024 | 91.00 | 91.50 | 89.60 | 91.40 | 91.40 | 11,000 |
| Oct 14, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| Oct 11, 2024 | 90.70 | 92.10 | 89.30 | 92.10 | 92.10 | 11,000 |
| Oct 9, 2024 | 91.00 | 91.50 | 91.00 | 91.30 | 91.30 | 8,000 |
| Oct 8, 2024 | 92.10 | 92.10 | 89.10 | 91.20 | 91.20 | 11,000 |
| Oct 7, 2024 | 92.30 | 92.60 | 91.50 | 92.10 | 92.10 | 13,000 |
| Oct 4, 2024 | 94.60 | 94.60 | 91.10 | 91.10 | 91.10 | 14,000 |
| Oct 1, 2024 | 90.10 | 93.30 | 90.10 | 93.30 | 93.30 | 10,000 |
| Sep 30, 2024 | 92.90 | 92.90 | 91.30 | 91.90 | 91.90 | 3,000 |
| Sep 27, 2024 | 92.00 | 92.90 | 92.00 | 92.90 | 92.90 | 7,000 |
| Sep 26, 2024 | 94.40 | 94.40 | 92.40 | 93.30 | 93.30 | 14,000 |
| Sep 25, 2024 | 94.30 | 94.30 | 91.00 | 92.10 | 92.10 | 24,000 |
| Sep 24, 2024 | 91.00 | 91.50 | 90.10 | 91.30 | 91.30 | 12,000 |
| Sep 23, 2024 | 92.80 | 92.80 | 90.30 | 92.10 | 92.10 | 12,000 |
| Sep 20, 2024 | 90.50 | 92.80 | 89.70 | 92.80 | 92.80 | 4,000 |
| Sep 19, 2024 | 90.10 | 92.90 | 89.00 | 90.40 | 90.40 | 26,000 |
| Sep 18, 2024 | 90.50 | 90.50 | 88.50 | 89.00 | 89.00 | 5,000 |
| Sep 16, 2024 | 88.00 | 91.00 | 88.00 | 89.70 | 89.70 | 16,000 |
| Sep 13, 2024 | 91.50 | 91.50 | 88.80 | 89.20 | 89.20 | 33,000 |
| Sep 12, 2024 | 93.20 | 93.20 | 90.40 | 90.40 | 90.40 | 13,000 |
| Sep 11, 2024 | 94.90 | 94.90 | 88.40 | 91.00 | 91.00 | 11,000 |
| Sep 10, 2024 | 93.80 | 93.80 | 90.70 | 91.90 | 91.90 | 12,000 |
| Sep 9, 2024 | 91.60 | 91.70 | 90.50 | 90.80 | 90.80 | 10,000 |
| Sep 6, 2024 | 90.60 | 92.60 | 90.60 | 90.90 | 90.90 | 6,000 |
| Sep 5, 2024 | 89.00 | 93.00 | 89.00 | 92.00 | 92.00 | 9,000 |
| Sep 4, 2024 | 90.80 | 92.10 | 90.80 | 92.00 | 92.00 | 5,000 |
| Sep 3, 2024 | 93.00 | 93.50 | 92.20 | 92.20 | 92.20 | 12,000 |
| Sep 2, 2024 | 94.60 | 94.70 | 92.70 | 93.90 | 93.90 | 9,000 |
| Aug 30, 2024 | 93.00 | 93.90 | 93.00 | 93.90 | 93.90 | 7,000 |
| Aug 29, 2024 | 1.5 Dividend | |||||
| Aug 29, 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 9,000 |
| Aug 28, 2024 | 94.00 | 94.00 | 93.00 | 93.70 | 92.20 | 14,000 |
| Aug 27, 2024 | 93.30 | 93.30 | 91.10 | 93.30 | 91.81 | 9,000 |
| Aug 26, 2024 | 93.30 | 94.90 | 93.30 | 93.30 | 91.81 | 25,000 |
| Aug 23, 2024 | 90.10 | 93.90 | 90.10 | 93.40 | 91.90 | 48,000 |
| Aug 22, 2024 | 90.00 | 90.00 | 89.80 | 90.00 | 88.56 | 8,000 |
| Aug 21, 2024 | 90.40 | 90.40 | 88.60 | 90.00 | 88.56 | 9,000 |
| Aug 20, 2024 | 90.50 | 90.70 | 88.20 | 89.20 | 87.77 | 17,000 |
| Aug 19, 2024 | 90.30 | 90.30 | 89.00 | 89.50 | 88.07 | 16,000 |
| Aug 16, 2024 | 90.80 | 91.00 | 88.60 | 88.90 | 87.48 | 52,000 |
| Aug 15, 2024 | 89.80 | 92.90 | 89.00 | 90.50 | 89.05 | 40,000 |
| Aug 14, 2024 | 92.90 | 92.90 | 90.70 | 90.70 | 89.25 | 22,000 |
| Aug 13, 2024 | 96.20 | 96.20 | 91.60 | 92.70 | 91.22 | 33,000 |
| Aug 12, 2024 | 95.50 | 100.00 | 94.30 | 94.30 | 92.79 | 78,000 |
| Aug 9, 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 93.58 | 41,000 |
| Aug 8, 2024 | 85.60 | 87.80 | 85.50 | 86.50 | 85.12 | 8,000 |
| Aug 7, 2024 | 85.00 | 88.80 | 84.80 | 85.60 | 84.23 | 29,000 |
| Aug 6, 2024 | 83.00 | 84.20 | 77.00 | 78.00 | 76.75 | 33,000 |
| Aug 5, 2024 | 87.70 | 91.30 | 82.50 | 83.00 | 81.67 | 56,000 |
| Aug 2, 2024 | 94.30 | 94.40 | 89.60 | 91.60 | 90.13 | 35,000 |
| Aug 1, 2024 | 93.30 | 94.60 | 93.30 | 94.50 | 92.99 | 5,000 |
| Jul 31, 2024 | 94.40 | 94.80 | 93.00 | 93.00 | 91.51 | 10,000 |
| Jul 30, 2024 | 96.20 | 96.20 | 91.40 | 93.00 | 91.51 | 25,000 |
| Jul 29, 2024 | 95.00 | 95.00 | 92.20 | 92.40 | 90.92 | 32,000 |
| Jul 26, 2024 | 95.50 | 95.50 | 94.70 | 94.80 | 93.28 | 6,000 |
| Jul 23, 2024 | 95.60 | 96.90 | 94.40 | 95.50 | 93.97 | 42,000 |
| Jul 22, 2024 | 97.90 | 98.70 | 93.20 | 93.20 | 91.71 | 66,000 |
| Jul 19, 2024 | 97.90 | 99.20 | 97.20 | 98.00 | 96.43 | 24,000 |
| Jul 18, 2024 | 95.40 | 99.20 | 95.40 | 98.00 | 96.43 | 52,000 |
| Jul 17, 2024 | 99.00 | 99.80 | 97.90 | 97.90 | 96.33 | 15,000 |
| Jul 16, 2024 | 97.30 | 99.20 | 97.30 | 99.00 | 97.42 | 39,000 |
| Jul 15, 2024 | 98.70 | 98.70 | 96.80 | 97.40 | 95.84 | 16,000 |
| Jul 12, 2024 | 97.20 | 97.40 | 96.70 | 96.70 | 95.15 | 10,000 |
| Jul 11, 2024 | 94.30 | 97.00 | 93.20 | 96.30 | 94.76 | 48,000 |
| Jul 10, 2024 | 94.70 | 96.20 | 93.60 | 95.30 | 93.77 | 39,000 |
| Jul 9, 2024 | 97.20 | 97.20 | 94.10 | 94.90 | 93.38 | 73,000 |
| Jul 8, 2024 | 101.00 | 102.00 | 97.60 | 97.60 | 96.04 | 110,000 |
| Jul 5, 2024 | 100.50 | 101.50 | 100.00 | 100.50 | 98.89 | 33,000 |
| Jul 4, 2024 | 101.50 | 101.50 | 100.00 | 100.50 | 98.89 | 31,000 |
| Jul 3, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 99.38 | 34,000 |
| Jul 2, 2024 | 99.80 | 99.90 | 99.20 | 99.50 | 97.91 | 23,000 |
| Jul 1, 2024 | 99.50 | 101.00 | 98.50 | 99.90 | 98.30 | 35,000 |
| Jun 28, 2024 | 98.40 | 99.00 | 98.40 | 98.60 | 97.02 | 14,000 |
| Jun 27, 2024 | 99.10 | 99.30 | 98.10 | 98.20 | 96.63 | 58,000 |
| Jun 26, 2024 | 99.20 | 100.00 | 99.20 | 99.20 | 97.61 | 54,000 |
| Jun 25, 2024 | 101.00 | 101.00 | 97.50 | 99.00 | 97.42 | 114,000 |
| Jun 24, 2024 | 103.50 | 105.00 | 101.50 | 102.00 | 100.37 | 65,000 |
| Jun 21, 2024 | 106.00 | 106.00 | 103.00 | 103.50 | 101.84 | 41,000 |
| Jun 20, 2024 | 104.00 | 104.00 | 101.50 | 103.50 | 101.84 | 73,000 |
| Jun 19, 2024 | 105.50 | 106.00 | 102.50 | 102.50 | 100.86 | 66,000 |
| Jun 18, 2024 | 108.00 | 108.00 | 104.00 | 104.50 | 102.83 | 90,000 |
| Jun 17, 2024 | 103.50 | 106.50 | 103.50 | 106.50 | 104.80 | 137,000 |
| Jun 14, 2024 | 102.50 | 104.00 | 102.00 | 103.50 | 101.84 | 55,000 |
| Jun 13, 2024 | 104.50 | 105.00 | 102.00 | 102.00 | 100.37 | 76,000 |
| Jun 12, 2024 | 102.50 | 105.00 | 102.50 | 103.50 | 101.84 | 94,000 |
| Jun 11, 2024 | 109.00 | 109.00 | 101.50 | 101.50 | 99.88 | 169,000 |
| Jun 7, 2024 | 104.00 | 104.50 | 102.00 | 103.00 | 101.35 | 58,000 |
| Jun 6, 2024 | 107.50 | 110.00 | 103.00 | 103.00 | 101.35 | 287,000 |
| Jun 5, 2024 | 102.00 | 106.00 | 100.00 | 104.00 | 102.34 | 66,000 |
| Jun 4, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 98.40 | 37,000 |
| Jun 3, 2024 | 101.00 | 103.00 | 100.50 | 102.00 | 100.37 | 49,000 |
| May 31, 2024 | 99.60 | 101.00 | 99.60 | 100.00 | 98.40 | 57,000 |
| May 30, 2024 | 100.00 | 100.00 | 98.90 | 98.90 | 97.32 | 103,000 |
| May 29, 2024 | 101.00 | 101.50 | 99.10 | 100.50 | 98.89 | 93,000 |
| May 28, 2024 | 101.00 | 103.00 | 101.00 | 101.50 | 99.88 | 64,000 |
| May 27, 2024 | 102.00 | 104.00 | 101.00 | 101.50 | 99.88 | 89,000 |
| May 24, 2024 | 100.00 | 103.00 | 99.50 | 101.00 | 99.38 | 66,000 |
| May 23, 2024 | 104.00 | 104.00 | 100.50 | 101.50 | 99.88 | 102,000 |
| May 22, 2024 | 106.50 | 107.50 | 102.00 | 102.50 | 100.86 | 112,000 |
| May 21, 2024 | 106.00 | 109.50 | 105.00 | 106.00 | 104.30 | 115,000 |
| May 20, 2024 | 102.50 | 106.00 | 102.50 | 104.50 | 102.83 | 108,000 |
| May 17, 2024 | 100.00 | 103.50 | 100.00 | 102.00 | 100.37 | 143,000 |
| May 16, 2024 | 100.00 | 100.50 | 98.10 | 99.70 | 98.10 | 140,000 |
| May 15, 2024 | 102.00 | 103.00 | 98.00 | 98.10 | 96.53 | 262,000 |
| May 14, 2024 | 105.00 | 106.50 | 101.50 | 101.50 | 99.88 | 673,000 |
| May 13, 2024 | 123.50 | 124.50 | 111.50 | 112.50 | 110.70 | 632,000 |
| May 10, 2024 | 115.50 | 127.50 | 114.00 | 123.50 | 121.52 | 855,000 |
| May 9, 2024 | 116.00 | 123.50 | 115.00 | 116.00 | 114.14 | 1,603,000 |
| May 8, 2024 | 107.00 | 116.00 | 107.00 | 112.50 | 110.70 | 431,000 |
| May 7, 2024 | 108.00 | 108.00 | 105.50 | 107.00 | 105.29 | 119,000 |
| May 6, 2024 | 109.00 | 111.50 | 106.50 | 106.50 | 104.80 | 236,000 |
| May 3, 2024 | 106.00 | 108.00 | 103.00 | 108.00 | 106.27 | 281,000 |
| May 2, 2024 | 104.50 | 108.00 | 103.00 | 106.00 | 104.30 | 304,000 |
| Apr 30, 2024 | 100.50 | 103.50 | 99.10 | 103.00 | 101.35 | 311,000 |
Related Tickers
5348.TWO Empower Technology Corporation.
22.70
+1.34%
6417.TWO Securitag Assembly Group Co., Ltd.
84.40
-0.35%
3664.TWO Array Inc.
23.10
-1.07%
3672.TWO Connection Technology Systems Inc.
19.55
-4.17%
6465.TWO ATrack Technology Inc.
14.40
+0.70%
5353.TWO Tailyn Technologies, Inc.
26.85
-0.74%
8034.TWO OPNET Technologies Co., Ltd.
16.20
-1.82%
3221.TWO Tai-Saw Technology Co.,Ltd.
19.65
-0.51%
8176.TWO Z-Com, Inc.
11.70
-2.50%
6470.TWO U-MEDIA Communications, Inc.
46.55
-1.69%