Taiwan - Delayed Quote TWD
San Shing Fastech Corp. (5007.TW)
52.70
-1.00
(-1.86%)
As of 11:42:20 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 53.20 | 53.20 | 52.70 | 52.70 | 52.70 | 12,100 |
| Jun 6, 2025 | 53.80 | 53.80 | 53.00 | 53.70 | 53.70 | 22,000 |
| Jun 5, 2025 | 53.80 | 54.00 | 53.40 | 53.80 | 53.80 | 24,165 |
| Jun 4, 2025 | 53.00 | 54.50 | 52.70 | 53.80 | 53.80 | 194,415 |
| Jun 3, 2025 | 51.70 | 52.90 | 51.60 | 52.70 | 52.70 | 46,000 |
| Jun 2, 2025 | 52.70 | 52.70 | 51.50 | 51.50 | 51.50 | 45,020 |
| May 29, 2025 | 52.20 | 52.80 | 51.90 | 52.80 | 52.80 | 66,000 |
| May 28, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 3,100 |
| May 27, 2025 | 52.40 | 52.60 | 51.70 | 51.90 | 51.90 | 30,000 |
| May 26, 2025 | 52.10 | 52.60 | 52.10 | 52.60 | 52.60 | 33,000 |
| May 23, 2025 | 51.50 | 52.40 | 51.50 | 52.40 | 52.40 | 43,000 |
| May 22, 2025 | 52.00 | 52.40 | 51.60 | 52.00 | 52.00 | 13,001 |
| May 21, 2025 | 52.00 | 52.30 | 52.00 | 52.30 | 52.30 | 24,362 |
| May 20, 2025 | 52.40 | 52.40 | 51.40 | 51.80 | 51.80 | 22,305 |
| May 19, 2025 | 52.00 | 52.40 | 51.50 | 51.70 | 51.70 | 35,003 |
| May 16, 2025 | 51.90 | 52.10 | 51.90 | 51.90 | 51.90 | 26,000 |
| May 15, 2025 | 52.10 | 52.40 | 52.00 | 52.30 | 52.30 | 34,000 |
| May 14, 2025 | 52.80 | 52.80 | 52.10 | 52.40 | 52.40 | 33,035 |
| May 13, 2025 | 52.50 | 52.50 | 52.00 | 52.30 | 52.30 | 26,040 |
| May 12, 2025 | 52.80 | 52.80 | 52.10 | 52.60 | 52.60 | 25,002 |
| May 9, 2025 | 52.30 | 52.50 | 52.30 | 52.50 | 52.50 | 17,000 |
| May 8, 2025 | 52.30 | 52.40 | 52.00 | 52.30 | 52.30 | 19,003 |
| May 7, 2025 | 52.00 | 52.40 | 51.50 | 52.30 | 52.30 | 26,000 |
| May 6, 2025 | 53.50 | 53.50 | 52.20 | 52.20 | 52.20 | 20,000 |
| May 5, 2025 | 52.60 | 52.60 | 52.30 | 52.30 | 52.30 | 70,000 |
| May 2, 2025 | 52.80 | 52.80 | 52.60 | 52.60 | 52.60 | 14,150 |
| Apr 30, 2025 | 52.70 | 53.00 | 52.60 | 53.00 | 53.00 | 40,000 |
| Apr 29, 2025 | 52.80 | 52.80 | 52.60 | 52.80 | 52.80 | 32,026 |
| Apr 28, 2025 | 53.20 | 53.20 | 52.40 | 52.90 | 52.90 | 93,000 |
| Apr 25, 2025 | 52.60 | 53.50 | 52.60 | 53.20 | 53.20 | 90,000 |
| Apr 24, 2025 | 52.70 | 52.80 | 52.50 | 52.60 | 52.60 | 15,000 |
| Apr 23, 2025 | 52.60 | 52.60 | 52.40 | 52.50 | 52.50 | 33,000 |
| Apr 22, 2025 | 52.50 | 52.70 | 52.40 | 52.60 | 52.60 | 19,000 |
| Apr 21, 2025 | 52.70 | 52.70 | 52.40 | 52.60 | 52.60 | 50,000 |
| Apr 18, 2025 | 52.50 | 53.00 | 52.50 | 52.70 | 52.70 | 30,087 |
| Apr 17, 2025 | 52.80 | 52.80 | 52.70 | 52.70 | 52.70 | 16,000 |
| Apr 16, 2025 | 52.70 | 53.60 | 52.70 | 52.70 | 52.70 | 118,000 |
| Apr 15, 2025 | 52.10 | 52.80 | 52.00 | 52.80 | 52.80 | 65,000 |
| Apr 14, 2025 | 51.60 | 52.40 | 51.60 | 52.20 | 52.20 | 72,100 |
| Apr 11, 2025 | 52.00 | 52.40 | 51.50 | 52.00 | 52.00 | 102,000 |
| Apr 10, 2025 | 51.80 | 52.70 | 50.70 | 52.00 | 52.00 | 99,000 |
| Apr 9, 2025 | 49.55 | 51.10 | 49.50 | 50.30 | 50.30 | 187,000 |
| Apr 8, 2025 | 50.00 | 51.80 | 49.60 | 50.60 | 50.60 | 288,000 |
| Apr 7, 2025 | 50.00 | 52.00 | 47.20 | 52.00 | 52.00 | 416,200 |
| Apr 2, 2025 | 52.40 | 52.80 | 52.30 | 52.40 | 52.40 | 74,000 |
| Apr 1, 2025 | 52.40 | 52.50 | 52.30 | 52.40 | 52.40 | 54,000 |
| Mar 31, 2025 | 52.50 | 52.90 | 52.30 | 52.40 | 52.40 | 163,010 |
| Mar 28, 2025 | 52.60 | 53.00 | 52.40 | 53.00 | 53.00 | 241,100 |
| Mar 27, 2025 | 52.80 | 53.00 | 52.50 | 52.90 | 52.90 | 110,100 |
| Mar 26, 2025 | 52.90 | 52.90 | 52.50 | 52.90 | 52.90 | 129,090 |
| Mar 25, 2025 | 3 Dividend | |||||
| Mar 25, 2025 | 52.90 | 53.00 | 52.40 | 52.90 | 52.90 | 757,200 |
| Mar 24, 2025 | 56.00 | 56.20 | 55.90 | 56.00 | 53.00 | 1,110,490 |
| Mar 21, 2025 | 55.80 | 55.90 | 55.80 | 55.90 | 52.91 | 264,051 |
| Mar 20, 2025 | 55.90 | 56.10 | 55.80 | 55.90 | 52.91 | 130,000 |
| Mar 19, 2025 | 55.90 | 56.20 | 55.90 | 55.90 | 52.91 | 144,000 |
| Mar 18, 2025 | 56.50 | 56.50 | 56.20 | 56.20 | 53.19 | 93,264 |
| Mar 17, 2025 | 55.70 | 56.60 | 55.70 | 56.50 | 53.47 | 150,000 |
| Mar 14, 2025 | 55.80 | 56.00 | 55.80 | 55.80 | 52.81 | 92,200 |
| Mar 13, 2025 | 55.30 | 56.20 | 55.30 | 55.70 | 52.72 | 138,000 |
| Mar 12, 2025 | 55.60 | 55.80 | 55.60 | 55.80 | 52.81 | 27,000 |
| Mar 11, 2025 | 55.10 | 56.00 | 55.00 | 56.00 | 53.00 | 105,000 |
| Mar 10, 2025 | 56.30 | 56.30 | 55.50 | 56.00 | 53.00 | 748,000 |
| Mar 7, 2025 | 55.40 | 56.90 | 54.70 | 56.20 | 53.19 | 560,025 |
| Mar 6, 2025 | 55.40 | 55.40 | 55.20 | 55.40 | 52.43 | 24,097 |
| Mar 5, 2025 | 54.70 | 55.10 | 54.70 | 55.00 | 52.05 | 9,000 |
| Mar 4, 2025 | 54.80 | 55.10 | 54.40 | 55.10 | 52.15 | 36,000 |
| Mar 3, 2025 | 54.50 | 55.00 | 54.30 | 54.90 | 51.96 | 32,200 |
| Feb 27, 2025 | 54.60 | 55.00 | 54.40 | 54.60 | 51.67 | 40,000 |
| Feb 26, 2025 | 54.40 | 55.00 | 54.40 | 54.60 | 51.67 | 33,000 |
| Feb 25, 2025 | 54.30 | 54.70 | 54.30 | 54.40 | 51.49 | 24,278 |
| Feb 24, 2025 | 54.80 | 54.80 | 54.60 | 54.60 | 51.67 | 25,273 |
| Feb 21, 2025 | 54.60 | 54.90 | 54.60 | 54.80 | 51.86 | 31,000 |
| Feb 20, 2025 | 54.70 | 55.00 | 54.60 | 54.60 | 51.67 | 14,003 |
| Feb 19, 2025 | 54.80 | 54.80 | 54.70 | 54.70 | 51.77 | 19,557 |
| Feb 18, 2025 | 54.90 | 54.90 | 54.80 | 54.90 | 51.96 | 15,000 |
| Feb 17, 2025 | 55.20 | 55.20 | 54.90 | 54.90 | 51.96 | 22,007 |
| Feb 14, 2025 | 55.00 | 55.30 | 54.80 | 55.00 | 52.05 | 27,128 |
| Feb 13, 2025 | 54.60 | 55.10 | 54.60 | 55.10 | 52.15 | 39,050 |
| Feb 12, 2025 | 55.00 | 55.00 | 54.50 | 55.00 | 52.05 | 121,000 |
| Feb 11, 2025 | 54.60 | 55.00 | 54.60 | 55.00 | 52.05 | 21,010 |
| Feb 10, 2025 | 54.40 | 55.00 | 54.40 | 55.00 | 52.05 | 51,000 |
| Feb 7, 2025 | 55.00 | 55.00 | 54.60 | 55.00 | 52.05 | 28,000 |
| Feb 6, 2025 | 55.00 | 55.00 | 54.60 | 55.00 | 52.05 | 54,045 |
| Feb 5, 2025 | 55.00 | 55.00 | 54.60 | 54.90 | 51.96 | 31,565 |
| Feb 4, 2025 | 54.50 | 54.80 | 54.50 | 54.70 | 51.77 | 60,056 |
| Feb 3, 2025 | 54.80 | 54.80 | 54.10 | 54.60 | 51.67 | 110,000 |
| Jan 22, 2025 | 55.00 | 55.00 | 54.50 | 54.80 | 51.86 | 77,400 |
| Jan 21, 2025 | 54.80 | 55.00 | 54.70 | 55.00 | 52.05 | 26,000 |
| Jan 20, 2025 | 54.30 | 54.80 | 54.00 | 54.70 | 51.77 | 71,000 |
| Jan 17, 2025 | 54.10 | 54.30 | 53.70 | 54.30 | 51.39 | 41,338 |
| Jan 16, 2025 | 53.10 | 54.50 | 53.10 | 53.90 | 51.01 | 84,000 |
| Jan 15, 2025 | 53.90 | 54.00 | 52.80 | 53.50 | 50.63 | 25,100 |
| Jan 14, 2025 | 53.40 | 54.40 | 53.20 | 53.50 | 50.63 | 31,000 |
| Jan 13, 2025 | 53.20 | 53.40 | 52.40 | 53.40 | 50.54 | 76,000 |
| Jan 10, 2025 | 53.40 | 53.60 | 53.40 | 53.60 | 50.73 | 35,010 |
| Jan 9, 2025 | 53.90 | 54.00 | 53.50 | 53.90 | 51.01 | 48,265 |
| Jan 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 51.11 | 1,000 |
| Jan 7, 2025 | 53.80 | 54.40 | 53.80 | 53.90 | 51.01 | 28,020 |
| Jan 6, 2025 | 54.00 | 54.70 | 53.70 | 54.50 | 51.58 | 35,000 |
| Jan 3, 2025 | 54.30 | 54.40 | 54.00 | 54.00 | 51.11 | 20,000 |
| Jan 2, 2025 | 54.80 | 54.80 | 54.20 | 54.20 | 51.30 | 48,000 |
| Dec 31, 2024 | 54.40 | 55.50 | 54.10 | 55.10 | 52.15 | 70,000 |
| Dec 30, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 52.05 | 36,000 |
| Dec 27, 2024 | 55.00 | 55.00 | 54.20 | 54.80 | 51.86 | 27,003 |
| Dec 26, 2024 | 55.00 | 55.00 | 54.20 | 54.80 | 51.86 | 13,000 |
| Dec 25, 2024 | 54.50 | 54.50 | 54.20 | 54.40 | 51.49 | 26,682 |
| Dec 24, 2024 | 54.60 | 54.60 | 54.00 | 54.20 | 51.30 | 13,000 |
| Dec 23, 2024 | 54.30 | 54.30 | 53.90 | 54.30 | 51.39 | 22,000 |
| Dec 20, 2024 | 53.10 | 53.40 | 53.00 | 53.30 | 50.44 | 104,100 |
| Dec 19, 2024 | 54.10 | 54.10 | 53.70 | 53.80 | 50.92 | 47,000 |
| Dec 18, 2024 | 54.20 | 54.20 | 54.00 | 54.20 | 51.30 | 25,000 |
| Dec 17, 2024 | 54.50 | 54.50 | 54.10 | 54.20 | 51.30 | 24,000 |
| Dec 16, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 51.67 | 1,149 |
| Dec 13, 2024 | 54.20 | 54.40 | 54.20 | 54.40 | 51.49 | 9,000 |
| Dec 12, 2024 | 54.30 | 54.70 | 54.30 | 54.30 | 51.39 | 17,000 |
| Dec 11, 2024 | 54.70 | 54.70 | 54.30 | 54.50 | 51.58 | 19,000 |
| Dec 10, 2024 | 55.00 | 55.00 | 54.60 | 54.70 | 51.77 | 22,707 |
| Dec 9, 2024 | 54.80 | 54.90 | 54.60 | 54.90 | 51.96 | 60,000 |
| Dec 6, 2024 | 54.90 | 54.90 | 54.70 | 54.80 | 51.86 | 11,003 |
| Dec 5, 2024 | 54.80 | 54.90 | 54.70 | 54.90 | 51.96 | 31,000 |
| Dec 4, 2024 | 54.30 | 55.10 | 54.30 | 54.70 | 51.77 | 36,000 |
| Dec 3, 2024 | 54.90 | 55.00 | 54.70 | 54.90 | 51.96 | 41,000 |
| Dec 2, 2024 | 55.30 | 55.30 | 54.70 | 54.90 | 51.96 | 41,001 |
| Nov 29, 2024 | 54.50 | 55.40 | 54.50 | 55.30 | 52.34 | 57,000 |
| Nov 28, 2024 | 54.80 | 55.20 | 54.70 | 55.20 | 52.24 | 35,000 |
| Nov 27, 2024 | 55.10 | 55.40 | 55.00 | 55.40 | 52.43 | 24,054 |
| Nov 26, 2024 | 56.20 | 56.20 | 55.30 | 55.40 | 52.43 | 33,009 |
| Nov 25, 2024 | 55.90 | 56.60 | 55.60 | 56.20 | 53.19 | 129,012 |
| Nov 22, 2024 | 55.80 | 55.80 | 55.20 | 55.60 | 52.62 | 8,000 |
| Nov 21, 2024 | 54.90 | 55.60 | 54.90 | 55.30 | 52.34 | 14,000 |
| Nov 20, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 52.15 | 25,100 |
| Nov 19, 2024 | 55.60 | 56.00 | 55.00 | 55.70 | 52.72 | 51,000 |
| Nov 18, 2024 | 54.80 | 55.60 | 54.80 | 55.60 | 52.62 | 27,015 |
| Nov 15, 2024 | 54.70 | 55.00 | 54.20 | 55.00 | 52.05 | 113,000 |
| Nov 14, 2024 | 55.00 | 55.00 | 54.70 | 54.70 | 51.77 | 48,100 |
| Nov 13, 2024 | 54.60 | 55.30 | 54.60 | 55.10 | 52.15 | 47,050 |
| Nov 12, 2024 | 55.60 | 55.80 | 54.80 | 54.90 | 51.96 | 146,000 |
| Nov 11, 2024 | 56.20 | 56.20 | 55.60 | 55.80 | 52.81 | 45,000 |
| Nov 8, 2024 | 56.00 | 56.50 | 55.80 | 55.90 | 52.91 | 16,000 |
| Nov 7, 2024 | 55.70 | 56.70 | 55.70 | 55.90 | 52.91 | 34,051 |
| Nov 6, 2024 | 55.70 | 56.80 | 55.70 | 56.00 | 53.00 | 39,001 |
| Nov 5, 2024 | 56.00 | 56.00 | 55.60 | 55.90 | 52.91 | 32,680 |
| Nov 4, 2024 | 55.70 | 56.10 | 55.50 | 55.50 | 52.53 | 48,000 |
| Nov 1, 2024 | 55.90 | 56.00 | 55.70 | 55.70 | 52.72 | 42,000 |
| Oct 30, 2024 | 55.90 | 56.50 | 55.90 | 56.00 | 53.00 | 31,000 |
| Oct 29, 2024 | 56.10 | 56.10 | 55.60 | 55.90 | 52.91 | 61,002 |
| Oct 28, 2024 | 56.50 | 56.50 | 55.90 | 56.10 | 53.09 | 43,010 |
| Oct 25, 2024 | 55.90 | 56.60 | 55.90 | 56.10 | 53.09 | 49,139 |
| Oct 24, 2024 | 55.70 | 56.70 | 55.70 | 55.80 | 52.81 | 53,000 |
| Oct 23, 2024 | 55.80 | 56.20 | 55.70 | 55.80 | 52.81 | 23,000 |
| Oct 22, 2024 | 55.80 | 56.10 | 55.70 | 55.70 | 52.72 | 34,306 |
| Oct 21, 2024 | 57.60 | 57.60 | 55.90 | 56.10 | 53.09 | 68,000 |
| Oct 18, 2024 | 56.10 | 56.50 | 55.90 | 56.20 | 53.19 | 41,720 |
| Oct 17, 2024 | 55.80 | 56.60 | 55.70 | 55.70 | 52.72 | 37,016 |
| Oct 16, 2024 | 55.90 | 55.90 | 55.70 | 55.80 | 52.81 | 43,542 |
| Oct 15, 2024 | 55.70 | 56.40 | 55.50 | 56.00 | 53.00 | 33,175 |
| Oct 14, 2024 | 56.10 | 56.50 | 55.80 | 55.80 | 52.81 | 35,424 |
| Oct 11, 2024 | 56.10 | 56.70 | 56.10 | 56.10 | 53.09 | 33,000 |
| Oct 9, 2024 | 56.50 | 56.70 | 56.10 | 56.20 | 53.19 | 26,003 |
| Oct 8, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 53.47 | 29,500 |
| Oct 7, 2024 | 57.20 | 57.20 | 56.90 | 57.00 | 53.95 | 36,099 |
| Oct 4, 2024 | 57.20 | 57.30 | 57.00 | 57.20 | 54.14 | 32,018 |
| Oct 1, 2024 | 56.60 | 57.20 | 56.60 | 57.20 | 54.14 | 56,000 |
| Sep 30, 2024 | 57.30 | 57.30 | 56.90 | 57.10 | 54.04 | 30,000 |
| Sep 27, 2024 | 56.60 | 57.40 | 56.60 | 57.20 | 54.14 | 40,000 |
| Sep 26, 2024 | 57.10 | 57.30 | 57.00 | 57.10 | 54.04 | 48,000 |
| Sep 25, 2024 | 57.00 | 57.30 | 56.70 | 57.10 | 54.04 | 42,100 |
| Sep 24, 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 53.95 | 39,000 |
| Sep 23, 2024 | 56.80 | 57.10 | 56.40 | 56.60 | 53.57 | 39,098 |
| Sep 20, 2024 | 56.40 | 57.00 | 56.00 | 56.90 | 53.85 | 91,001 |
| Sep 19, 2024 | 56.30 | 56.40 | 56.00 | 56.30 | 53.28 | 44,000 |
| Sep 18, 2024 | 55.60 | 56.30 | 55.60 | 56.10 | 53.09 | 38,000 |
| Sep 16, 2024 | 56.10 | 56.10 | 55.50 | 55.60 | 52.62 | 57,001 |
| Sep 13, 2024 | 55.90 | 56.40 | 55.70 | 56.10 | 53.09 | 10,000 |
| Sep 12, 2024 | 56.10 | 56.30 | 55.90 | 55.90 | 52.91 | 26,000 |
| Sep 11, 2024 | 55.70 | 55.80 | 55.40 | 55.40 | 52.43 | 25,000 |
| Sep 10, 2024 | 55.50 | 55.80 | 55.40 | 55.70 | 52.72 | 21,000 |
| Sep 9, 2024 | 55.40 | 55.70 | 55.40 | 55.40 | 52.43 | 76,500 |
| Sep 6, 2024 | 56.20 | 56.50 | 55.70 | 55.80 | 52.81 | 55,006 |
| Sep 5, 2024 | 55.60 | 56.50 | 55.50 | 56.20 | 53.19 | 67,006 |
| Sep 4, 2024 | 56.00 | 56.50 | 55.40 | 55.50 | 52.53 | 195,080 |
| Sep 3, 2024 | 56.50 | 56.90 | 56.30 | 56.50 | 53.47 | 96,109 |
| Sep 2, 2024 | 57.10 | 57.10 | 56.50 | 56.50 | 53.47 | 77,150 |
| Aug 30, 2024 | 56.70 | 57.20 | 56.50 | 57.10 | 54.04 | 148,000 |
| Aug 29, 2024 | 57.00 | 57.40 | 56.80 | 56.80 | 53.76 | 45,000 |
| Aug 28, 2024 | 57.50 | 57.50 | 56.80 | 57.30 | 54.23 | 53,000 |
| Aug 27, 2024 | 57.20 | 57.30 | 56.80 | 57.30 | 54.23 | 82,000 |
| Aug 26, 2024 | 57.50 | 57.70 | 57.00 | 57.60 | 54.51 | 74,000 |
| Aug 23, 2024 | 57.20 | 57.70 | 56.50 | 57.60 | 54.51 | 238,000 |
| Aug 22, 2024 | 57.50 | 57.60 | 57.00 | 57.20 | 54.14 | 39,105 |
| Aug 21, 2024 | 56.90 | 57.60 | 56.50 | 57.60 | 54.51 | 69,021 |
| Aug 20, 2024 | 57.30 | 57.40 | 56.50 | 56.80 | 53.76 | 70,015 |
| Aug 19, 2024 | 57.60 | 57.70 | 56.90 | 56.90 | 53.85 | 36,013 |
| Aug 16, 2024 | 57.50 | 57.60 | 56.70 | 57.60 | 54.51 | 143,000 |
| Aug 15, 2024 | 56.70 | 57.30 | 56.60 | 57.30 | 54.23 | 57,265 |
| Aug 14, 2024 | 56.90 | 56.90 | 56.50 | 56.60 | 53.57 | 73,004 |
| Aug 13, 2024 | 56.70 | 56.80 | 56.50 | 56.80 | 53.76 | 49,000 |
| Aug 12, 2024 | 56.90 | 57.00 | 56.80 | 56.80 | 53.76 | 39,100 |
| Aug 9, 2024 | 56.60 | 57.10 | 56.60 | 56.60 | 53.57 | 68,265 |
| Aug 8, 2024 | 56.50 | 57.00 | 56.50 | 56.60 | 53.57 | 41,073 |
| Aug 7, 2024 | 57.20 | 57.90 | 57.10 | 57.10 | 54.04 | 67,013 |
| Aug 6, 2024 | 57.70 | 57.70 | 56.10 | 57.70 | 54.61 | 84,911 |
| Aug 5, 2024 | 58.80 | 58.80 | 57.20 | 57.70 | 54.61 | 205,931 |
| Aug 2, 2024 | 58.60 | 59.00 | 57.70 | 59.00 | 55.84 | 273,085 |
| Aug 1, 2024 | 56.80 | 58.80 | 56.80 | 58.70 | 55.56 | 208,438 |
| Jul 31, 2024 | 56.50 | 56.80 | 56.30 | 56.80 | 53.76 | 118,000 |
| Jul 30, 2024 | 56.50 | 56.90 | 56.50 | 56.80 | 53.76 | 38,165 |
| Jul 29, 2024 | 56.90 | 57.00 | 56.70 | 57.00 | 53.95 | 32,010 |
| Jul 26, 2024 | 56.70 | 56.90 | 56.40 | 56.90 | 53.85 | 75,350 |
| Jul 23, 2024 | 56.80 | 57.00 | 56.70 | 56.80 | 53.76 | 72,160 |
| Jul 22, 2024 | 56.90 | 57.00 | 56.40 | 56.80 | 53.76 | 76,000 |
| Jul 19, 2024 | 56.70 | 57.00 | 56.50 | 56.60 | 53.57 | 59,000 |
| Jul 18, 2024 | 56.70 | 57.00 | 56.70 | 57.00 | 53.95 | 22,096 |
| Jul 17, 2024 | 56.90 | 57.00 | 56.70 | 56.70 | 53.66 | 35,000 |
| Jul 16, 2024 | 56.90 | 57.00 | 56.70 | 57.00 | 53.95 | 29,000 |
| Jul 15, 2024 | 57.00 | 57.10 | 56.80 | 56.80 | 53.76 | 31,010 |
| Jul 12, 2024 | 57.00 | 57.00 | 56.80 | 56.90 | 53.85 | 34,004 |
| Jul 11, 2024 | 56.90 | 57.20 | 56.90 | 57.00 | 53.95 | 78,000 |
| Jul 10, 2024 | 56.80 | 56.90 | 56.80 | 56.80 | 53.76 | 12,020 |
| Jul 9, 2024 | 57.00 | 57.00 | 56.60 | 56.70 | 53.66 | 50,200 |
| Jul 8, 2024 | 57.00 | 57.00 | 56.70 | 56.80 | 53.76 | 45,000 |
| Jul 5, 2024 | 57.00 | 57.00 | 56.80 | 57.00 | 53.95 | 49,005 |
| Jul 4, 2024 | 57.00 | 57.10 | 56.60 | 56.70 | 53.66 | 199,000 |
| Jul 3, 2024 | 56.50 | 57.00 | 56.50 | 56.60 | 53.57 | 177,000 |
| Jul 2, 2024 | 56.70 | 56.70 | 56.50 | 56.50 | 53.47 | 30,000 |
| Jul 1, 2024 | 57.00 | 57.30 | 56.80 | 57.00 | 53.95 | 41,075 |
| Jun 28, 2024 | 56.80 | 57.00 | 56.70 | 56.70 | 53.66 | 27,000 |
| Jun 27, 2024 | 56.80 | 57.00 | 56.70 | 56.80 | 53.76 | 68,227 |
| Jun 26, 2024 | 57.30 | 57.30 | 56.90 | 57.00 | 53.95 | 62,000 |
| Jun 25, 2024 | 57.30 | 57.30 | 57.00 | 57.30 | 54.23 | 95,002 |
| Jun 24, 2024 | 56.90 | 57.20 | 56.80 | 57.00 | 53.95 | 134,694 |
| Jun 21, 2024 | 57.00 | 57.30 | 57.00 | 57.30 | 54.23 | 51,000 |
| Jun 20, 2024 | 57.00 | 57.50 | 56.90 | 57.50 | 54.42 | 89,100 |
| Jun 19, 2024 | 56.80 | 57.10 | 56.80 | 56.90 | 53.85 | 149,000 |
| Jun 18, 2024 | 56.90 | 57.00 | 56.80 | 56.80 | 53.76 | 29,200 |
| Jun 17, 2024 | 56.80 | 57.00 | 56.70 | 56.80 | 53.76 | 44,040 |
| Jun 14, 2024 | 57.30 | 57.30 | 56.80 | 56.80 | 53.76 | 26,263 |
| Jun 13, 2024 | 57.30 | 57.40 | 56.80 | 57.30 | 54.23 | 53,040 |
| Jun 12, 2024 | 57.10 | 57.80 | 56.80 | 57.40 | 54.33 | 118,491 |
| Jun 11, 2024 | 56.80 | 57.10 | 56.50 | 57.10 | 54.04 | 81,366 |
Related Tickers
8349.TWO QST International Corp.
53.00
-0.38%
2065.TWO Sheh Fung Screws Co.,Ltd
40.45
+0.62%
7718.TWO SPEC
49.00
0.00%
1527.TW Basso Industry Corp.
37.35
-1.06%
1538.TW Jenn Feng Industrial Tools Co., Ltd.
27.55
-5.97%
1541.TW CHANG TYPE Industrial Co., Ltd.
27.45
-2.66%
3004.TW National Aerospace Fasteners Corporation
142.50
-3.39%
4560.TW Strong H Machinery Technology (Cayman) Incorporation
39.55
-1.86%
2066.TWO Sumeeko Industries Co., Ltd.
79.00
-1.13%
2022.TW Tycoons Group Enterprise Co.,Ltd.
8.00
-1.60%