Taiwan - Delayed Quote TWD
PCL Technologies, Inc. (4977.TW)
88.80
-0.20
(-0.22%)
At close: 1:30:31 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 88.00 | 90.80 | 88.00 | 88.80 | 88.80 | 2,046,375 |
| May 5, 2025 | 96.30 | 96.80 | 86.50 | 89.00 | 89.00 | 2,909,264 |
| May 2, 2025 | 96.00 | 97.20 | 93.00 | 95.70 | 95.70 | 2,413,171 |
| Apr 30, 2025 | 98.00 | 98.00 | 93.50 | 94.50 | 94.50 | 2,241,042 |
| Apr 29, 2025 | 94.50 | 96.10 | 92.80 | 96.10 | 96.10 | 2,123,033 |
| Apr 28, 2025 | 92.50 | 94.60 | 92.00 | 93.60 | 93.60 | 2,860,109 |
| Apr 25, 2025 | 89.20 | 92.20 | 89.20 | 91.80 | 91.80 | 4,807,380 |
| Apr 24, 2025 | 89.10 | 89.50 | 85.70 | 87.10 | 87.10 | 2,504,054 |
| Apr 23, 2025 | 88.90 | 90.50 | 87.10 | 88.30 | 88.30 | 3,445,705 |
| Apr 22, 2025 | 84.40 | 89.80 | 84.00 | 84.80 | 84.80 | 6,767,301 |
| Apr 21, 2025 | 90.00 | 91.10 | 85.00 | 85.20 | 85.20 | 2,613,069 |
| Apr 18, 2025 | 90.00 | 90.70 | 87.70 | 90.20 | 90.20 | 1,697,168 |
| Apr 17, 2025 | 87.90 | 90.40 | 87.00 | 88.90 | 88.90 | 1,486,288 |
| Apr 16, 2025 | 92.60 | 93.10 | 88.40 | 88.40 | 88.40 | 2,487,926 |
| Apr 15, 2025 | 86.00 | 92.80 | 85.90 | 92.80 | 92.80 | 3,492,201 |
| Apr 14, 2025 | 85.70 | 88.80 | 83.80 | 84.40 | 84.40 | 2,985,165 |
| Apr 11, 2025 | 76.80 | 83.30 | 75.80 | 83.00 | 83.00 | 2,737,500 |
| Apr 10, 2025 | 84.20 | 84.20 | 83.30 | 84.20 | 84.20 | 1,966,620 |
| Apr 9, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 602,046 |
| Apr 8, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 847,206 |
| Apr 7, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 293,126 |
| Apr 2, 2025 | 103.00 | 105.50 | 101.50 | 105.00 | 105.00 | 2,075,099 |
| Apr 1, 2025 | 103.50 | 103.50 | 101.50 | 102.00 | 102.00 | 2,113,331 |
| Mar 31, 2025 | 102.50 | 106.00 | 100.50 | 101.00 | 101.00 | 4,521,447 |
| Mar 28, 2025 | 115.00 | 116.00 | 107.00 | 108.00 | 108.00 | 5,484,510 |
| Mar 27, 2025 | 110.00 | 116.50 | 109.00 | 116.00 | 116.00 | 4,209,813 |
| Mar 26, 2025 | 116.00 | 116.50 | 112.50 | 112.50 | 112.50 | 2,580,877 |
| Mar 25, 2025 | 117.00 | 118.50 | 115.00 | 115.00 | 115.00 | 4,927,154 |
| Mar 24, 2025 | 116.00 | 120.00 | 115.00 | 115.00 | 115.00 | 8,086,075 |
| Mar 21, 2025 | 117.00 | 118.50 | 115.50 | 116.00 | 116.00 | 9,568,920 |
| Mar 20, 2025 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 6,479,092 |
| Mar 19, 2025 | 116.50 | 117.00 | 112.00 | 112.00 | 112.00 | 4,303,201 |
| Mar 18, 2025 | 119.00 | 119.50 | 114.50 | 115.00 | 115.00 | 5,387,296 |
| Mar 17, 2025 | 117.00 | 124.00 | 115.50 | 118.00 | 118.00 | 13,748,910 |
| Mar 14, 2025 | 117.00 | 117.50 | 112.50 | 115.00 | 115.00 | 11,089,465 |
| Mar 13, 2025 | 112.00 | 118.50 | 112.00 | 115.00 | 115.00 | 12,267,883 |
| Mar 12, 2025 | 109.00 | 113.50 | 107.50 | 108.00 | 108.00 | 5,056,834 |
| Mar 11, 2025 | 108.00 | 108.50 | 105.00 | 108.50 | 108.50 | 2,895,183 |
| Mar 10, 2025 | 110.50 | 111.00 | 107.00 | 111.00 | 111.00 | 2,667,313 |
| Mar 7, 2025 | 114.00 | 116.00 | 109.00 | 109.50 | 109.50 | 4,550,114 |
| Mar 6, 2025 | 113.00 | 114.50 | 112.00 | 112.50 | 112.50 | 1,710,120 |
| Mar 5, 2025 | 113.50 | 115.00 | 112.00 | 112.50 | 112.50 | 2,362,135 |
| Mar 4, 2025 | 109.50 | 115.00 | 108.50 | 113.00 | 113.00 | 3,149,209 |
| Mar 3, 2025 | 114.50 | 116.00 | 110.00 | 110.50 | 110.50 | 3,386,938 |
| Feb 27, 2025 | 121.00 | 122.00 | 115.00 | 116.00 | 116.00 | 4,797,836 |
| Feb 26, 2025 | 119.50 | 123.00 | 119.50 | 120.50 | 120.50 | 2,108,310 |
| Feb 25, 2025 | 123.50 | 125.00 | 120.00 | 120.50 | 120.50 | 4,596,737 |
| Feb 24, 2025 | 125.00 | 126.00 | 122.00 | 126.00 | 126.00 | 2,923,341 |
| Feb 21, 2025 | 127.00 | 128.50 | 126.00 | 126.50 | 126.50 | 2,965,328 |
| Feb 20, 2025 | 129.50 | 129.50 | 126.50 | 126.50 | 126.50 | 2,217,115 |
| Feb 19, 2025 | 129.00 | 130.50 | 128.00 | 128.00 | 128.00 | 3,926,701 |
| Feb 18, 2025 | 128.50 | 130.50 | 126.00 | 129.00 | 129.00 | 4,730,469 |
| Feb 17, 2025 | 129.50 | 132.50 | 128.50 | 128.50 | 128.50 | 3,685,150 |
| Feb 14, 2025 | 131.50 | 133.00 | 128.00 | 128.50 | 128.50 | 5,244,933 |
| Feb 13, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 4,207,186 |
| Feb 12, 2025 | 137.50 | 138.00 | 128.50 | 130.00 | 130.00 | 7,868,495 |
| Feb 11, 2025 | 137.00 | 138.50 | 133.00 | 136.00 | 136.00 | 12,639,943 |
| Feb 10, 2025 | 142.00 | 145.00 | 139.00 | 139.00 | 139.00 | 6,581,873 |
| Feb 7, 2025 | 138.00 | 147.50 | 137.00 | 143.50 | 143.50 | 11,144,943 |
| Feb 6, 2025 | 138.00 | 141.50 | 138.00 | 139.00 | 139.00 | 7,454,760 |
| Feb 5, 2025 | 138.50 | 141.00 | 135.50 | 136.00 | 136.00 | 9,634,830 |
| Feb 4, 2025 | 142.50 | 143.50 | 131.50 | 137.50 | 137.50 | 13,256,824 |
| Feb 3, 2025 | 137.00 | 143.50 | 136.50 | 142.00 | 142.00 | 11,855,409 |
| Jan 22, 2025 | 144.50 | 150.00 | 141.50 | 147.50 | 147.50 | 29,102,789 |
| Jan 21, 2025 | 131.50 | 143.00 | 130.50 | 141.00 | 141.00 | 18,556,440 |
| Jan 20, 2025 | 130.50 | 132.50 | 129.00 | 131.50 | 131.50 | 5,048,298 |
| Jan 17, 2025 | 130.00 | 133.50 | 128.00 | 130.00 | 130.00 | 12,588,733 |
| Jan 16, 2025 | 129.00 | 134.00 | 127.50 | 130.00 | 130.00 | 17,918,300 |
| Jan 15, 2025 | 129.00 | 133.50 | 124.50 | 126.00 | 126.00 | 13,912,568 |
| Jan 14, 2025 | 133.50 | 135.00 | 126.50 | 129.00 | 129.00 | 21,188,853 |
| Jan 13, 2025 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | 6,383,709 |
| Jan 10, 2025 | 149.50 | 157.50 | 149.00 | 151.00 | 151.00 | 22,415,674 |
| Jan 9, 2025 | 155.50 | 156.00 | 146.00 | 148.50 | 148.50 | 20,473,884 |
| Jan 8, 2025 | 150.00 | 157.50 | 148.50 | 157.50 | 157.50 | 16,759,734 |
| Jan 7, 2025 | 150.00 | 155.00 | 147.50 | 149.50 | 149.50 | 16,052,335 |
| Jan 6, 2025 | 150.50 | 153.50 | 148.00 | 150.00 | 150.00 | 16,557,300 |
| Jan 3, 2025 | 153.00 | 154.00 | 145.00 | 147.00 | 147.00 | 30,912,005 |
| Jan 2, 2025 | 149.00 | 151.50 | 147.50 | 150.00 | 150.00 | 15,326,490 |
| Dec 31, 2024 | 141.50 | 153.00 | 139.00 | 149.50 | 149.50 | 27,336,724 |
| Dec 30, 2024 | 151.50 | 152.50 | 142.00 | 142.00 | 142.00 | 23,825,703 |
| Dec 27, 2024 | 147.00 | 159.00 | 144.00 | 149.00 | 149.00 | 46,370,552 |
| Dec 26, 2024 | 145.50 | 148.00 | 142.50 | 145.50 | 145.50 | 10,327,140 |
| Dec 25, 2024 | 143.00 | 149.00 | 141.00 | 146.50 | 146.50 | 16,289,454 |
| Dec 24, 2024 | 144.00 | 145.00 | 139.50 | 141.00 | 141.00 | 8,311,496 |
| Dec 23, 2024 | 139.50 | 144.50 | 137.50 | 143.50 | 143.50 | 15,813,787 |
| Dec 20, 2024 | 149.00 | 152.50 | 134.50 | 138.50 | 138.50 | 44,069,305 |
| Dec 19, 2024 | 131.00 | 149.00 | 131.00 | 149.00 | 149.00 | 20,339,933 |
| Dec 18, 2024 | 138.00 | 138.00 | 130.50 | 135.50 | 135.50 | 13,165,995 |
| Dec 17, 2024 | 139.50 | 140.00 | 133.00 | 138.00 | 138.00 | 12,878,734 |
| Dec 16, 2024 | 144.00 | 147.50 | 135.00 | 137.50 | 137.50 | 21,440,572 |
| Dec 13, 2024 | 144.50 | 144.50 | 135.50 | 137.00 | 137.00 | 16,512,871 |
| Dec 12, 2024 | 150.00 | 154.00 | 138.50 | 141.00 | 141.00 | 26,012,578 |
| Dec 11, 2024 | 145.00 | 151.00 | 143.00 | 148.50 | 148.50 | 22,995,686 |
| Dec 10, 2024 | 145.50 | 152.00 | 144.50 | 146.00 | 146.00 | 27,144,053 |
| Dec 9, 2024 | 151.50 | 156.50 | 143.00 | 144.50 | 144.50 | 36,376,733 |
| Dec 6, 2024 | 147.50 | 147.50 | 141.00 | 144.00 | 144.00 | 16,858,752 |
| Dec 5, 2024 | 147.00 | 150.00 | 139.00 | 148.50 | 148.50 | 44,304,533 |
| Dec 4, 2024 | 133.00 | 143.00 | 132.50 | 143.00 | 143.00 | 18,523,059 |
| Dec 3, 2024 | 130.50 | 132.00 | 126.50 | 130.00 | 130.00 | 31,866,627 |
| Dec 2, 2024 | 123.00 | 129.50 | 121.00 | 129.50 | 129.50 | 21,076,191 |
| Nov 29, 2024 | 112.50 | 119.50 | 111.50 | 118.00 | 118.00 | 6,583,444 |
| Nov 28, 2024 | 116.50 | 118.50 | 110.00 | 112.50 | 112.50 | 7,045,403 |
| Nov 27, 2024 | 124.50 | 126.00 | 116.00 | 116.50 | 116.50 | 14,155,356 |
| Nov 26, 2024 | 125.50 | 127.00 | 121.50 | 124.00 | 124.00 | 8,068,378 |
| Nov 25, 2024 | 120.50 | 132.00 | 120.50 | 126.50 | 126.50 | 20,830,522 |
| Nov 22, 2024 | 123.50 | 124.00 | 118.00 | 120.50 | 120.50 | 11,340,918 |
| Nov 21, 2024 | 114.00 | 125.00 | 113.50 | 122.50 | 122.50 | 20,693,543 |
| Nov 20, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 6,307,809 |
| Nov 19, 2024 | 113.00 | 115.00 | 109.00 | 113.50 | 113.50 | 7,153,359 |
| Nov 18, 2024 | 112.00 | 115.50 | 110.50 | 110.50 | 110.50 | 6,472,623 |
| Nov 15, 2024 | 119.50 | 119.50 | 111.00 | 111.50 | 111.50 | 11,185,124 |
| Nov 14, 2024 | 117.00 | 119.50 | 115.50 | 117.00 | 117.00 | 10,825,490 |
| Nov 13, 2024 | 112.50 | 124.00 | 111.00 | 117.00 | 117.00 | 25,083,910 |
| Nov 12, 2024 | 117.00 | 119.50 | 111.00 | 115.50 | 115.50 | 16,763,209 |
| Nov 11, 2024 | 110.50 | 117.00 | 110.50 | 117.00 | 117.00 | 14,103,221 |
| Nov 8, 2024 | 108.00 | 112.00 | 105.50 | 106.50 | 106.50 | 7,462,190 |
| Nov 7, 2024 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 3,165,051 |
| Nov 6, 2024 | 107.50 | 109.50 | 106.00 | 108.00 | 108.00 | 2,428,081 |
| Nov 5, 2024 | 109.00 | 110.50 | 106.50 | 107.50 | 107.50 | 4,205,931 |
| Nov 4, 2024 | 108.00 | 113.50 | 106.00 | 110.00 | 110.00 | 5,140,289 |
| Nov 1, 2024 | 105.00 | 109.50 | 104.50 | 108.00 | 108.00 | 2,351,095 |
| Oct 30, 2024 | 107.00 | 111.00 | 106.00 | 107.50 | 107.50 | 3,572,202 |
| Oct 29, 2024 | 105.00 | 108.50 | 103.00 | 107.50 | 107.50 | 4,196,311 |
| Oct 28, 2024 | 112.00 | 112.00 | 104.50 | 104.50 | 104.50 | 4,365,524 |
| Oct 25, 2024 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 3,447,414 |
| Oct 24, 2024 | 115.50 | 116.00 | 108.00 | 108.50 | 108.50 | 7,224,633 |
| Oct 23, 2024 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 3,063,195 |
| Oct 22, 2024 | 113.00 | 116.50 | 112.00 | 114.50 | 114.50 | 4,849,547 |
| Oct 21, 2024 | 114.50 | 115.50 | 113.00 | 113.00 | 113.00 | 4,031,688 |
| Oct 18, 2024 | 123.00 | 123.00 | 112.00 | 113.00 | 113.00 | 12,718,917 |
| Oct 17, 2024 | 124.00 | 124.50 | 119.00 | 121.00 | 121.00 | 12,651,574 |
| Oct 16, 2024 | 119.50 | 127.00 | 118.50 | 125.00 | 125.00 | 15,033,826 |
| Oct 15, 2024 | 124.00 | 129.00 | 117.50 | 119.50 | 119.50 | 27,272,210 |
| Oct 14, 2024 | 117.50 | 127.00 | 114.50 | 126.00 | 126.00 | 27,525,339 |
| Oct 11, 2024 | 114.00 | 119.00 | 111.50 | 115.50 | 115.50 | 13,914,017 |
| Oct 9, 2024 | 118.50 | 125.00 | 112.50 | 114.00 | 114.00 | 36,166,631 |
| Oct 8, 2024 | 107.00 | 117.50 | 103.50 | 117.50 | 117.50 | 14,323,335 |
| Oct 7, 2024 | 107.00 | 112.00 | 105.50 | 107.00 | 107.00 | 9,554,073 |
| Oct 4, 2024 | 106.00 | 108.50 | 103.50 | 105.50 | 105.50 | 5,040,722 |
| Oct 1, 2024 | 106.50 | 108.50 | 103.00 | 105.50 | 105.50 | 8,845,987 |
| Sep 30, 2024 | 106.00 | 107.00 | 100.50 | 105.50 | 105.50 | 9,506,786 |
| Sep 27, 2024 | 108.50 | 116.00 | 106.00 | 107.50 | 107.50 | 25,113,551 |
| Sep 26, 2024 | 107.50 | 109.00 | 104.00 | 105.50 | 105.50 | 5,856,287 |
| Sep 25, 2024 | 113.00 | 113.50 | 105.50 | 107.50 | 107.50 | 14,130,887 |
| Sep 24, 2024 | 110.50 | 112.50 | 107.50 | 112.50 | 112.50 | 7,108,594 |
| Sep 23, 2024 | 111.50 | 115.00 | 107.50 | 110.00 | 110.00 | 12,732,965 |
| Sep 20, 2024 | 113.00 | 114.50 | 108.50 | 109.50 | 109.50 | 12,661,969 |
| Sep 19, 2024 | 107.50 | 115.00 | 103.00 | 112.50 | 112.50 | 23,648,104 |
| Sep 18, 2024 | 105.50 | 115.00 | 104.50 | 106.00 | 106.00 | 32,109,525 |
| Sep 16, 2024 | 105.00 | 105.00 | 102.50 | 105.00 | 105.00 | 11,029,734 |
| Sep 13, 2024 | 98.10 | 100.50 | 95.00 | 95.70 | 95.70 | 16,101,177 |
| Sep 12, 2024 | 93.50 | 99.50 | 91.80 | 97.50 | 97.50 | 27,560,891 |
| Sep 11, 2024 | 89.70 | 90.60 | 87.70 | 90.60 | 90.60 | 8,546,312 |
| Sep 10, 2024 | 78.60 | 85.40 | 78.60 | 82.40 | 82.40 | 9,353,569 |
| Sep 9, 2024 | 72.50 | 80.50 | 72.50 | 80.00 | 80.00 | 2,038,313 |
| Sep 6, 2024 | 75.70 | 76.30 | 74.60 | 75.00 | 75.00 | 412,003 |
| Sep 5, 2024 | 76.40 | 76.40 | 74.60 | 75.40 | 75.40 | 823,056 |
| Sep 4, 2024 | 75.00 | 77.60 | 73.80 | 75.00 | 75.00 | 1,623,176 |
| Sep 3, 2024 | 80.00 | 81.40 | 78.50 | 79.00 | 79.00 | 2,060,330 |
| Sep 2, 2024 | 75.80 | 81.80 | 75.20 | 79.60 | 79.60 | 2,984,137 |
| Aug 30, 2024 | 76.00 | 76.30 | 74.00 | 74.80 | 74.80 | 848,545 |
| Aug 29, 2024 | 75.20 | 76.50 | 74.90 | 75.70 | 75.70 | 831,062 |
| Aug 28, 2024 | 76.10 | 77.70 | 74.70 | 75.00 | 75.00 | 924,075 |
| Aug 27, 2024 | 73.10 | 76.10 | 73.10 | 75.10 | 75.10 | 744,078 |
| Aug 26, 2024 | 72.90 | 74.20 | 72.00 | 73.90 | 73.90 | 1,053,200 |
| Aug 23, 2024 | 68.80 | 72.10 | 68.30 | 72.10 | 72.10 | 833,116 |
| Aug 22, 2024 | 71.00 | 71.80 | 70.70 | 71.00 | 71.00 | 303,050 |
| Aug 21, 2024 | 70.80 | 71.80 | 69.30 | 71.00 | 71.00 | 700,080 |
| Aug 20, 2024 | 70.00 | 71.30 | 69.80 | 70.20 | 70.20 | 813,067 |
| Aug 19, 2024 | 67.90 | 69.50 | 67.00 | 68.80 | 68.80 | 645,032 |
| Aug 16, 2024 | 67.60 | 68.30 | 67.30 | 67.70 | 67.70 | 569,083 |
| Aug 15, 2024 | 67.00 | 67.70 | 66.40 | 67.20 | 67.20 | 334,100 |
| Aug 14, 2024 | 68.20 | 68.20 | 66.70 | 67.00 | 67.00 | 335,010 |
| Aug 13, 2024 | 2.2 Dividend | |||||
| Aug 13, 2024 | 67.50 | 67.60 | 66.20 | 67.30 | 67.30 | 420,073 |
| Aug 12, 2024 | 67.80 | 69.50 | 67.80 | 68.80 | 66.60 | 564,263 |
| Aug 9, 2024 | 69.00 | 69.70 | 67.30 | 67.80 | 65.63 | 605,004 |
| Aug 8, 2024 | 67.60 | 70.00 | 67.30 | 67.60 | 65.44 | 587,018 |
| Aug 7, 2024 | 64.00 | 68.30 | 63.50 | 68.30 | 66.12 | 1,010,195 |
| Aug 6, 2024 | 66.10 | 67.60 | 60.00 | 62.10 | 60.11 | 1,782,281 |
| Aug 5, 2024 | 71.50 | 71.50 | 66.00 | 66.00 | 63.89 | 2,311,345 |
| Aug 2, 2024 | 74.60 | 75.00 | 73.20 | 73.30 | 70.96 | 1,055,065 |
| Aug 1, 2024 | 76.00 | 76.50 | 75.00 | 76.40 | 73.96 | 460,150 |
| Jul 31, 2024 | 75.00 | 76.20 | 73.90 | 74.20 | 71.83 | 576,466 |
| Jul 30, 2024 | 73.00 | 75.50 | 72.20 | 75.40 | 72.99 | 911,255 |
| Jul 29, 2024 | 79.60 | 80.00 | 71.90 | 73.20 | 70.86 | 1,896,108 |
| Jul 26, 2024 | 77.80 | 79.50 | 77.80 | 79.00 | 76.47 | 762,045 |
| Jul 23, 2024 | 80.60 | 80.90 | 79.00 | 80.30 | 77.73 | 1,335,250 |
| Jul 22, 2024 | 79.60 | 80.90 | 77.40 | 77.70 | 75.22 | 1,517,480 |
| Jul 19, 2024 | 86.30 | 86.30 | 79.90 | 80.00 | 77.44 | 3,301,600 |
| Jul 18, 2024 | 85.70 | 88.80 | 85.20 | 85.50 | 82.77 | 4,427,240 |
| Jul 17, 2024 | 82.50 | 89.90 | 82.50 | 87.30 | 84.51 | 6,322,638 |
| Jul 16, 2024 | 83.00 | 83.80 | 82.10 | 82.20 | 79.57 | 1,058,200 |
| Jul 15, 2024 | 81.70 | 84.40 | 81.70 | 82.10 | 79.47 | 1,299,019 |
| Jul 12, 2024 | 82.70 | 83.30 | 81.30 | 81.70 | 79.09 | 1,447,151 |
| Jul 11, 2024 | 83.00 | 84.50 | 82.00 | 83.70 | 81.02 | 1,926,648 |
| Jul 10, 2024 | 81.40 | 84.50 | 80.40 | 82.50 | 79.86 | 3,575,214 |
| Jul 9, 2024 | 82.10 | 82.40 | 78.40 | 81.10 | 78.51 | 1,934,556 |
| Jul 8, 2024 | 82.00 | 82.50 | 80.40 | 80.90 | 78.31 | 1,056,001 |
| Jul 5, 2024 | 80.30 | 83.40 | 80.30 | 82.20 | 79.57 | 2,050,475 |
| Jul 4, 2024 | 80.80 | 81.50 | 79.60 | 80.20 | 77.64 | 1,011,250 |
| Jul 3, 2024 | 81.20 | 81.80 | 79.60 | 79.60 | 77.05 | 1,301,410 |
| Jul 2, 2024 | 82.10 | 82.50 | 80.10 | 80.70 | 78.12 | 1,237,475 |
| Jul 1, 2024 | 84.50 | 84.50 | 81.30 | 81.30 | 78.70 | 2,141,768 |
| Jun 28, 2024 | 83.80 | 85.70 | 82.70 | 84.20 | 81.51 | 4,355,200 |
| Jun 27, 2024 | 80.80 | 84.70 | 80.20 | 84.20 | 81.51 | 5,118,569 |
| Jun 26, 2024 | 82.80 | 82.80 | 80.20 | 80.20 | 77.64 | 1,622,420 |
| Jun 25, 2024 | 81.20 | 82.00 | 78.70 | 81.70 | 79.09 | 2,168,654 |
| Jun 24, 2024 | 84.20 | 85.60 | 81.20 | 81.20 | 78.60 | 5,455,651 |
| Jun 21, 2024 | 79.10 | 83.10 | 78.20 | 81.70 | 79.09 | 6,141,005 |
| Jun 20, 2024 | 78.40 | 80.20 | 78.40 | 79.10 | 76.57 | 1,660,471 |
| Jun 19, 2024 | 79.10 | 80.80 | 77.60 | 78.40 | 75.89 | 2,408,289 |
| Jun 18, 2024 | 79.30 | 82.40 | 78.30 | 78.50 | 75.99 | 4,615,478 |
| Jun 17, 2024 | 77.30 | 81.80 | 76.40 | 79.30 | 76.76 | 5,037,691 |
| Jun 14, 2024 | 76.00 | 76.60 | 74.90 | 76.50 | 74.05 | 1,029,065 |
| Jun 13, 2024 | 77.30 | 77.40 | 74.60 | 75.00 | 72.60 | 1,049,100 |
| Jun 12, 2024 | 74.50 | 76.80 | 74.10 | 75.30 | 72.89 | 1,413,331 |
| Jun 11, 2024 | 74.40 | 75.60 | 73.70 | 73.80 | 71.44 | 1,001,016 |
| Jun 7, 2024 | 73.60 | 74.00 | 73.10 | 73.40 | 71.05 | 195,261 |
| Jun 6, 2024 | 73.70 | 75.00 | 73.00 | 73.30 | 70.96 | 581,152 |
| Jun 5, 2024 | 74.50 | 74.60 | 73.30 | 73.30 | 70.96 | 400,040 |
| Jun 4, 2024 | 74.30 | 75.80 | 74.00 | 74.10 | 71.73 | 420,011 |
| Jun 3, 2024 | 74.50 | 74.90 | 74.00 | 74.20 | 71.83 | 335,015 |
| May 31, 2024 | 76.00 | 76.00 | 74.10 | 74.20 | 71.83 | 509,070 |
| May 30, 2024 | 76.00 | 76.40 | 74.70 | 74.80 | 72.41 | 490,220 |
| May 29, 2024 | 75.00 | 76.80 | 75.00 | 75.50 | 73.09 | 597,200 |
| May 28, 2024 | 75.70 | 76.70 | 75.40 | 75.80 | 73.38 | 636,065 |
| May 27, 2024 | 75.90 | 76.40 | 75.30 | 75.50 | 73.09 | 893,848 |
| May 24, 2024 | 74.10 | 77.20 | 73.30 | 75.40 | 72.99 | 1,232,146 |
| May 23, 2024 | 75.90 | 76.20 | 74.30 | 74.50 | 72.12 | 863,330 |
| May 22, 2024 | 75.10 | 77.50 | 74.80 | 75.60 | 73.18 | 1,549,036 |
| May 21, 2024 | 75.50 | 76.50 | 74.10 | 74.40 | 72.02 | 1,268,369 |
| May 20, 2024 | 78.30 | 78.50 | 75.40 | 75.40 | 72.99 | 3,244,404 |
| May 17, 2024 | 71.60 | 77.60 | 71.20 | 77.60 | 75.12 | 6,951,600 |
| May 16, 2024 | 69.90 | 71.70 | 69.90 | 70.60 | 68.34 | 1,043,350 |
| May 15, 2024 | 70.50 | 70.80 | 69.00 | 69.00 | 66.79 | 497,333 |
| May 14, 2024 | 69.30 | 70.60 | 69.30 | 70.30 | 68.05 | 394,030 |
| May 13, 2024 | 68.80 | 69.40 | 67.50 | 69.30 | 67.08 | 622,411 |
| May 10, 2024 | 70.20 | 70.60 | 68.40 | 69.40 | 67.18 | 878,351 |
| May 9, 2024 | 71.40 | 71.50 | 70.10 | 70.10 | 67.86 | 521,050 |
| May 8, 2024 | 71.00 | 71.70 | 70.60 | 70.60 | 68.34 | 411,150 |
| May 7, 2024 | 72.00 | 72.10 | 70.70 | 70.90 | 68.63 | 435,298 |
| May 6, 2024 | 72.50 | 72.60 | 71.40 | 71.80 | 69.50 | 492,001 |
Related Tickers
3013.TW Chenming Electronic Tech. Corp.
87.90
+0.11%
3029.TW Zero One Technology Co., Ltd.
123.50
+0.82%
8234.TWO NEXCOM International Co., Ltd.
72.00
+1.41%
6117.TW In Win Development Inc.
78.70
+2.08%
3088.TWO Axiomtek Co., Ltd.
98.60
+1.34%
3032.TW Compucase Enterprise Co., Ltd.
64.90
+0.93%
4916.TW Parpro Corporation
41.50
+0.73%
3022.TW IEI Integration Corp.
81.90
+1.11%
6197.TW Jess-link Products Co., Ltd.
136.50
+9.64%
6206.TW Flytech Technology Co., Ltd.
106.00
+0.47%