Taipei Exchange - Delayed Quote TWD
K WAY Information Corporation (5201.TWO)
52.50
+4.75
+(9.95%)
At close: April 25 at 1:30:05 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 | 48.15 | 52.50 | 48.15 | 52.50 | 52.50 | 19,301,223 |
| Apr 24, 2025 | 46.30 | 49.70 | 43.70 | 47.75 | 47.75 | 21,815,645 |
| Apr 23, 2025 | 42.15 | 45.35 | 41.50 | 45.35 | 45.35 | 4,871,585 |
| Apr 22, 2025 | 40.85 | 41.95 | 39.90 | 41.25 | 41.25 | 2,418,001 |
| Apr 21, 2025 | 45.30 | 45.85 | 40.60 | 41.15 | 41.15 | 4,296,129 |
| Apr 18, 2025 | 43.90 | 48.35 | 42.60 | 45.00 | 45.00 | 7,338,086 |
| Apr 17, 2025 | 49.80 | 51.00 | 44.55 | 44.55 | 44.55 | 7,246,422 |
| Apr 16, 2025 | 44.70 | 49.50 | 44.25 | 49.50 | 49.50 | 6,880,904 |
| Apr 15, 2025 | 42.75 | 45.35 | 42.60 | 45.00 | 45.00 | 5,160,990 |
| Apr 14, 2025 | 38.10 | 41.25 | 38.10 | 41.25 | 41.25 | 2,111,323 |
| Apr 11, 2025 | 37.55 | 38.00 | 35.00 | 37.50 | 37.50 | 909,410 |
| Apr 10, 2025 | 37.80 | 37.80 | 36.65 | 37.80 | 37.80 | 931,010 |
| Apr 9, 2025 | 35.50 | 36.65 | 32.45 | 34.40 | 34.40 | 1,285,200 |
| Apr 8, 2025 | 31.10 | 35.35 | 31.10 | 34.80 | 34.80 | 1,374,117 |
| Apr 7, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 177,001 |
| Apr 2, 2025 | 40.50 | 40.85 | 37.85 | 37.90 | 37.90 | 3,080,013 |
| Apr 1, 2025 | 37.50 | 40.15 | 36.90 | 40.15 | 40.15 | 3,871,028 |
| Mar 31, 2025 | 35.55 | 37.50 | 35.00 | 36.50 | 36.50 | 515,970 |
| Mar 28, 2025 | 35.50 | 36.60 | 35.35 | 36.00 | 36.00 | 365,663 |
| Mar 27, 2025 | 1.35 Dividend | |||||
| Mar 27, 2025 | 37.15 | 37.35 | 35.35 | 35.35 | 35.35 | 648,011 |
| Mar 26, 2025 | 39.10 | 40.00 | 37.30 | 38.50 | 37.15 | 1,707,002 |
| Mar 25, 2025 | 38.70 | 39.85 | 37.80 | 38.60 | 37.25 | 1,376,220 |
| Mar 24, 2025 | 38.35 | 39.50 | 38.05 | 38.05 | 36.72 | 2,006,263 |
| Mar 21, 2025 | 37.75 | 41.10 | 37.75 | 38.05 | 36.72 | 5,859,401 |
| Mar 20, 2025 | 35.85 | 38.95 | 35.70 | 37.40 | 36.09 | 1,528,200 |
| Mar 19, 2025 | 35.50 | 35.85 | 35.20 | 35.85 | 34.59 | 260,045 |
| Mar 18, 2025 | 35.80 | 35.90 | 35.30 | 35.40 | 34.16 | 226,004 |
| Mar 17, 2025 | 35.55 | 35.95 | 34.45 | 35.60 | 34.35 | 284,038 |
| Mar 14, 2025 | 34.40 | 35.10 | 34.40 | 34.95 | 33.72 | 308,044 |
| Mar 13, 2025 | 33.50 | 34.75 | 33.50 | 34.00 | 32.81 | 239,001 |
| Mar 12, 2025 | 33.80 | 34.40 | 33.45 | 33.45 | 32.28 | 110,001 |
| Mar 11, 2025 | 33.40 | 34.05 | 33.40 | 33.75 | 32.57 | 213,003 |
| Mar 10, 2025 | 33.40 | 34.35 | 33.35 | 34.00 | 32.81 | 268,000 |
| Mar 7, 2025 | 33.65 | 34.15 | 33.35 | 33.40 | 32.23 | 103,000 |
| Mar 6, 2025 | 33.90 | 34.05 | 33.55 | 33.70 | 32.52 | 316,000 |
| Mar 5, 2025 | 33.25 | 33.70 | 33.25 | 33.70 | 32.52 | 75,000 |
| Mar 4, 2025 | 31.20 | 33.65 | 31.10 | 33.65 | 32.47 | 519,003 |
| Mar 3, 2025 | 34.90 | 34.90 | 33.45 | 33.55 | 32.37 | 160,000 |
| Feb 27, 2025 | 34.25 | 34.30 | 33.10 | 34.00 | 32.81 | 162,030 |
| Feb 26, 2025 | 34.20 | 35.00 | 33.85 | 33.85 | 32.66 | 342,070 |
| Feb 25, 2025 | 33.75 | 33.75 | 33.10 | 33.10 | 31.94 | 108,172 |
| Feb 24, 2025 | 33.20 | 33.95 | 33.20 | 33.40 | 32.23 | 133,050 |
| Feb 21, 2025 | 33.55 | 34.20 | 33.40 | 33.65 | 32.47 | 180,000 |
| Feb 20, 2025 | 35.00 | 35.35 | 33.20 | 33.40 | 32.23 | 511,000 |
| Feb 19, 2025 | 33.55 | 35.55 | 33.30 | 33.80 | 32.61 | 1,116,003 |
| Feb 18, 2025 | 33.50 | 33.65 | 33.05 | 33.25 | 32.08 | 184,628 |
| Feb 17, 2025 | 33.10 | 33.45 | 33.00 | 33.35 | 32.18 | 152,006 |
| Feb 14, 2025 | 33.60 | 33.60 | 32.65 | 33.20 | 32.04 | 395,100 |
| Feb 13, 2025 | 34.50 | 35.70 | 33.40 | 33.45 | 32.28 | 1,100,000 |
| Feb 12, 2025 | 33.60 | 34.15 | 32.30 | 33.90 | 32.71 | 1,038,000 |
| Feb 11, 2025 | 36.00 | 37.90 | 33.70 | 33.90 | 32.71 | 2,889,030 |
| Feb 10, 2025 | 36.85 | 36.85 | 34.30 | 35.70 | 34.45 | 3,413,050 |
| Feb 7, 2025 | 33.35 | 36.60 | 33.35 | 36.60 | 35.32 | 2,138,069 |
| Feb 6, 2025 | 33.25 | 33.45 | 31.90 | 33.30 | 32.13 | 577,088 |
| Feb 5, 2025 | 33.90 | 34.70 | 32.55 | 33.50 | 32.33 | 2,591,070 |
| Feb 4, 2025 | 29.60 | 32.20 | 29.25 | 32.20 | 31.07 | 907,067 |
| Feb 3, 2025 | 28.90 | 29.60 | 28.90 | 29.30 | 28.27 | 172,010 |
| Jan 22, 2025 | 28.80 | 29.05 | 28.80 | 28.90 | 27.89 | 90,000 |
| Jan 21, 2025 | 28.60 | 28.80 | 28.50 | 28.75 | 27.74 | 37,000 |
| Jan 20, 2025 | 28.80 | 28.85 | 28.00 | 28.55 | 27.55 | 53,000 |
| Jan 17, 2025 | 28.85 | 28.90 | 28.50 | 28.85 | 27.84 | 53,000 |
| Jan 16, 2025 | 28.60 | 28.95 | 28.00 | 28.85 | 27.84 | 134,000 |
| Jan 15, 2025 | 27.90 | 28.90 | 27.90 | 28.90 | 27.89 | 157,000 |
| Jan 14, 2025 | 28.05 | 28.45 | 27.50 | 28.45 | 27.45 | 22,000 |
| Jan 13, 2025 | 28.00 | 28.25 | 27.35 | 27.90 | 26.92 | 113,000 |
| Jan 10, 2025 | 28.20 | 28.35 | 27.95 | 28.35 | 27.36 | 10,000 |
| Jan 9, 2025 | 28.20 | 28.35 | 27.85 | 27.85 | 26.87 | 24,000 |
| Jan 8, 2025 | 27.95 | 28.00 | 27.90 | 27.90 | 26.92 | 31,000 |
| Jan 7, 2025 | 28.85 | 28.85 | 27.95 | 27.95 | 26.97 | 79,000 |
| Jan 6, 2025 | 28.55 | 28.55 | 28.45 | 28.45 | 27.45 | 3,000 |
| Jan 3, 2025 | 29.40 | 29.45 | 28.55 | 28.55 | 27.55 | 80,000 |
| Jan 2, 2025 | 28.85 | 29.20 | 27.55 | 29.20 | 28.18 | 168,000 |
| Dec 31, 2024 | 28.40 | 28.70 | 28.40 | 28.40 | 27.40 | 21,000 |
| Dec 30, 2024 | 28.05 | 28.45 | 28.05 | 28.40 | 27.40 | 23,000 |
| Dec 27, 2024 | 28.30 | 29.00 | 28.30 | 28.45 | 27.45 | 40,000 |
| Dec 26, 2024 | 28.00 | 28.75 | 28.00 | 28.75 | 27.74 | 18,000 |
| Dec 25, 2024 | 28.15 | 28.30 | 28.00 | 28.00 | 27.02 | 55,000 |
| Dec 24, 2024 | 28.25 | 28.25 | 28.10 | 28.10 | 27.11 | 39,000 |
| Dec 23, 2024 | 28.85 | 28.85 | 28.30 | 28.30 | 27.31 | 3,000 |
| Dec 20, 2024 | 29.10 | 29.10 | 28.25 | 28.25 | 27.26 | 76,000 |
| Dec 19, 2024 | 28.50 | 29.10 | 28.50 | 29.10 | 28.08 | 78,000 |
| Dec 18, 2024 | 28.40 | 28.85 | 28.40 | 28.80 | 27.79 | 15,000 |
| Dec 17, 2024 | 28.00 | 29.05 | 28.00 | 29.00 | 27.98 | 94,000 |
| Dec 16, 2024 | 28.55 | 28.55 | 28.00 | 28.05 | 27.07 | 37,000 |
| Dec 13, 2024 | 28.35 | 28.70 | 28.15 | 28.60 | 27.60 | 69,000 |
| Dec 12, 2024 | 29.75 | 29.75 | 28.35 | 28.35 | 27.36 | 61,000 |
| Dec 11, 2024 | 29.55 | 29.55 | 28.75 | 29.05 | 28.03 | 154,000 |
| Dec 10, 2024 | 28.60 | 29.05 | 28.60 | 28.90 | 27.89 | 76,000 |
| Dec 9, 2024 | 29.00 | 29.00 | 27.85 | 28.60 | 27.60 | 47,000 |
| Dec 6, 2024 | 28.55 | 28.95 | 28.25 | 28.55 | 27.55 | 106,000 |
| Dec 5, 2024 | 27.15 | 29.15 | 27.15 | 28.55 | 27.55 | 225,000 |
| Dec 4, 2024 | 27.05 | 27.20 | 27.05 | 27.15 | 26.20 | 6,000 |
| Dec 3, 2024 | 27.00 | 27.00 | 26.90 | 26.90 | 25.96 | 17,000 |
| Dec 2, 2024 | 27.00 | 27.05 | 26.95 | 26.95 | 26.01 | 13,000 |
| Nov 29, 2024 | 27.05 | 27.15 | 27.05 | 27.05 | 26.10 | 3,000 |
| Nov 28, 2024 | 26.75 | 27.15 | 26.75 | 27.15 | 26.20 | 24,000 |
| Nov 27, 2024 | 27.10 | 27.10 | 27.05 | 27.05 | 26.10 | 6,000 |
| Nov 26, 2024 | 27.10 | 27.10 | 27.00 | 27.00 | 26.05 | 5,000 |
| Nov 25, 2024 | 27.20 | 27.20 | 27.10 | 27.10 | 26.15 | 5,000 |
| Nov 22, 2024 | 27.20 | 27.20 | 27.00 | 27.00 | 26.05 | 7,000 |
| Nov 21, 2024 | 27.05 | 27.25 | 27.00 | 27.25 | 26.29 | 9,000 |
| Nov 20, 2024 | 27.00 | 27.05 | 27.00 | 27.00 | 26.05 | 13,182 |
| Nov 19, 2024 | 27.20 | 27.20 | 27.15 | 27.15 | 26.20 | 3,000 |
| Nov 18, 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 26.25 | 4,000 |
| Nov 15, 2024 | 27.05 | 27.05 | 27.00 | 27.00 | 26.05 | 34,000 |
| Nov 14, 2024 | 27.00 | 27.30 | 26.95 | 27.05 | 26.10 | 23,000 |
| Nov 13, 2024 | 27.25 | 27.25 | 27.05 | 27.05 | 26.10 | 2,000 |
| Nov 12, 2024 | 27.50 | 27.50 | 26.95 | 26.95 | 26.01 | 84,000 |
| Nov 11, 2024 | 28.15 | 28.15 | 27.80 | 28.15 | 27.16 | 32,000 |
| Nov 8, 2024 | 27.30 | 27.65 | 27.25 | 27.30 | 26.34 | 10,000 |
| Nov 7, 2024 | 27.40 | 27.40 | 27.20 | 27.20 | 26.25 | 20,000 |
| Nov 6, 2024 | 27.70 | 27.70 | 27.40 | 27.40 | 26.44 | 11,000 |
| Nov 5, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.34 | 1,000 |
| Nov 4, 2024 | 27.55 | 27.55 | 27.25 | 27.40 | 26.44 | 35,000 |
| Nov 1, 2024 | 27.55 | 28.05 | 27.40 | 27.50 | 26.54 | 14,000 |
| Oct 30, 2024 | 27.75 | 27.85 | 27.55 | 27.55 | 26.58 | 22,000 |
| Oct 29, 2024 | 27.85 | 28.00 | 27.75 | 27.75 | 26.78 | 16,000 |
| Oct 28, 2024 | 28.05 | 28.10 | 27.75 | 28.00 | 27.02 | 23,000 |
| Oct 25, 2024 | 28.50 | 28.50 | 27.85 | 28.00 | 27.02 | 31,000 |
| Oct 24, 2024 | 27.25 | 28.75 | 27.25 | 27.80 | 26.83 | 117,000 |
| Oct 23, 2024 | 27.70 | 28.45 | 27.40 | 27.55 | 26.58 | 44,000 |
| Oct 22, 2024 | 27.15 | 27.50 | 27.15 | 27.25 | 26.29 | 15,000 |
| Oct 21, 2024 | 27.10 | 27.55 | 27.05 | 27.10 | 26.15 | 46,000 |
| Oct 18, 2024 | 27.20 | 27.20 | 27.05 | 27.10 | 26.15 | 15,000 |
| Oct 17, 2024 | 27.30 | 27.35 | 27.00 | 27.35 | 26.39 | 44,000 |
| Oct 16, 2024 | 27.55 | 27.55 | 27.30 | 27.30 | 26.34 | 20,000 |
| Oct 15, 2024 | 27.50 | 27.55 | 27.40 | 27.55 | 26.58 | 31,000 |
| Oct 14, 2024 | 27.50 | 27.50 | 27.40 | 26.80 | 25.86 | 40,000 |
| Oct 11, 2024 | 28.25 | 28.35 | 26.85 | 26.85 | 25.91 | 118,000 |
| Oct 9, 2024 | 28.25 | 28.40 | 28.10 | 28.35 | 27.36 | 26,000 |
| Oct 8, 2024 | 28.25 | 28.50 | 28.25 | 28.25 | 27.26 | 20,000 |
| Oct 7, 2024 | 28.40 | 28.40 | 28.05 | 28.20 | 27.21 | 33,000 |
| Oct 4, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.31 | 6,000 |
| Oct 1, 2024 | 28.35 | 28.35 | 28.30 | 28.35 | 27.36 | 17,000 |
| Sep 30, 2024 | 28.25 | 28.35 | 28.25 | 28.35 | 27.36 | 2,000 |
| Sep 27, 2024 | 28.30 | 28.30 | 28.25 | 28.25 | 27.26 | 8,000 |
| Sep 26, 2024 | 28.50 | 28.50 | 28.35 | 28.35 | 27.36 | 15,000 |
| Sep 25, 2024 | 28.45 | 28.45 | 28.35 | 28.45 | 27.45 | 14,000 |
| Sep 24, 2024 | 28.25 | 28.40 | 28.20 | 28.30 | 27.31 | 27,000 |
| Sep 23, 2024 | 28.50 | 28.50 | 28.35 | 28.40 | 27.40 | 9,000 |
| Sep 20, 2024 | 28.40 | 28.90 | 28.30 | 28.30 | 27.31 | 16,000 |
| Sep 19, 2024 | 28.15 | 28.30 | 28.00 | 29.00 | 27.98 | 40,000 |
| Sep 18, 2024 | 28.20 | 28.30 | 28.15 | 28.20 | 27.21 | 18,000 |
| Sep 16, 2024 | 28.45 | 28.45 | 28.15 | 28.15 | 27.16 | 8,000 |
| Sep 13, 2024 | 28.20 | 28.30 | 28.15 | 28.15 | 27.16 | 16,000 |
| Sep 12, 2024 | 28.25 | 28.25 | 28.20 | 28.20 | 27.21 | 34,000 |
| Sep 11, 2024 | 28.25 | 28.35 | 28.20 | 28.20 | 27.21 | 29,000 |
| Sep 10, 2024 | 28.15 | 28.75 | 28.15 | 28.20 | 27.21 | 64,000 |
| Sep 9, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.21 | - |
| Sep 6, 2024 | 28.15 | 28.20 | 28.15 | 28.20 | 27.21 | 5,000 |
| Sep 5, 2024 | 28.40 | 28.55 | 28.35 | 28.35 | 27.36 | 17,000 |
| Sep 4, 2024 | 28.10 | 28.30 | 28.05 | 28.10 | 27.11 | 32,000 |
| Sep 3, 2024 | 28.60 | 28.75 | 28.40 | 28.70 | 27.69 | 24,000 |
| Sep 2, 2024 | 28.65 | 28.70 | 28.45 | 28.60 | 27.60 | 37,000 |
| Aug 30, 2024 | 28.65 | 28.85 | 28.25 | 28.70 | 27.69 | 26,000 |
| Aug 29, 2024 | 29.10 | 29.10 | 28.90 | 28.95 | 27.93 | 14,000 |
| Aug 28, 2024 | 29.15 | 29.15 | 28.90 | 29.10 | 28.08 | 55,000 |
| Aug 27, 2024 | 28.70 | 29.00 | 28.70 | 28.80 | 27.79 | 31,000 |
| Aug 26, 2024 | 28.95 | 29.00 | 28.80 | 28.80 | 27.79 | 45,000 |
| Aug 23, 2024 | 28.80 | 28.90 | 28.75 | 28.90 | 27.89 | 25,000 |
| Aug 22, 2024 | 28.55 | 29.00 | 28.50 | 29.00 | 27.98 | 54,000 |
| Aug 21, 2024 | 28.20 | 28.50 | 28.20 | 28.50 | 27.50 | 28,000 |
| Aug 20, 2024 | 28.35 | 28.35 | 28.30 | 28.35 | 27.36 | 15,000 |
| Aug 19, 2024 | 28.35 | 28.35 | 28.00 | 28.10 | 27.11 | 16,000 |
| Aug 16, 2024 | 28.40 | 28.40 | 28.30 | 28.30 | 27.31 | 31,000 |
| Aug 15, 2024 | 27.80 | 29.15 | 27.80 | 28.30 | 27.31 | 237,000 |
| Aug 14, 2024 | 27.85 | 27.95 | 27.80 | 27.80 | 26.83 | 39,000 |
| Aug 13, 2024 | 27.65 | 27.80 | 27.65 | 27.80 | 26.83 | 16,000 |
| Aug 12, 2024 | 27.75 | 27.75 | 27.60 | 27.65 | 26.68 | 40,000 |
| Aug 9, 2024 | 28.00 | 28.00 | 27.65 | 27.70 | 26.73 | 58,000 |
| Aug 8, 2024 | 27.80 | 27.80 | 27.30 | 27.60 | 26.63 | 50,000 |
| Aug 7, 2024 | 28.10 | 28.15 | 27.75 | 27.90 | 26.92 | 101,000 |
| Aug 6, 2024 | 26.00 | 28.20 | 25.70 | 28.10 | 27.11 | 253,000 |
| Aug 5, 2024 | 27.45 | 27.45 | 25.60 | 25.65 | 24.75 | 142,000 |
| Aug 2, 2024 | 27.65 | 28.00 | 27.55 | 27.60 | 26.63 | 55,000 |
| Aug 1, 2024 | 27.95 | 27.95 | 27.85 | 27.85 | 26.87 | 32,000 |
| Jul 31, 2024 | 27.70 | 27.75 | 27.70 | 27.75 | 26.78 | 10,000 |
| Jul 30, 2024 | 27.60 | 27.75 | 27.60 | 27.65 | 26.68 | 17,000 |
| Jul 29, 2024 | 28.00 | 28.00 | 27.55 | 27.55 | 26.58 | 22,000 |
| Jul 26, 2024 | 27.45 | 27.45 | 27.30 | 27.30 | 26.34 | 53,000 |
| Jul 23, 2024 | 27.80 | 27.80 | 27.65 | 27.65 | 26.68 | 45,000 |
| Jul 22, 2024 | 27.90 | 27.90 | 27.55 | 27.55 | 26.58 | 70,000 |
| Jul 19, 2024 | 28.35 | 28.35 | 28.00 | 28.00 | 27.02 | 52,000 |
| Jul 18, 2024 | 28.45 | 28.80 | 28.30 | 28.45 | 27.45 | 58,000 |
| Jul 17, 2024 | 28.00 | 28.45 | 28.00 | 28.45 | 27.45 | 21,000 |
| Jul 16, 2024 | 27.90 | 28.00 | 27.85 | 27.90 | 26.92 | 24,000 |
| Jul 15, 2024 | 28.20 | 28.20 | 27.90 | 27.90 | 26.92 | 14,000 |
| Jul 12, 2024 | 28.45 | 28.45 | 28.20 | 28.20 | 27.21 | 16,000 |
| Jul 11, 2024 | 28.55 | 28.55 | 28.30 | 28.30 | 27.31 | 45,000 |
| Jul 10, 2024 | 28.50 | 28.60 | 27.80 | 28.60 | 27.60 | 42,000 |
| Jul 9, 2024 | 28.45 | 28.50 | 28.20 | 28.50 | 27.50 | 83,000 |
| Jul 8, 2024 | 29.00 | 29.10 | 28.65 | 28.65 | 27.65 | 123,000 |
| Jul 5, 2024 | 28.75 | 29.00 | 28.70 | 28.90 | 27.89 | 71,000 |
| Jul 4, 2024 | 28.50 | 29.00 | 28.50 | 28.70 | 27.69 | 164,000 |
| Jul 3, 2024 | 28.15 | 28.60 | 28.05 | 28.45 | 27.45 | 183,000 |
| Jul 2, 2024 | 27.80 | 28.15 | 27.75 | 28.15 | 27.16 | 147,000 |
| Jul 1, 2024 | 27.75 | 27.90 | 27.70 | 27.85 | 26.87 | 153,000 |
| Jun 28, 2024 | 28.00 | 28.15 | 28.00 | 28.05 | 27.07 | 129,000 |
| Jun 27, 2024 | 28.20 | 28.20 | 27.70 | 28.15 | 27.16 | 83,000 |
| Jun 26, 2024 | 27.85 | 28.35 | 27.75 | 28.20 | 27.21 | 150,000 |
| Jun 25, 2024 | 27.70 | 27.70 | 27.45 | 27.70 | 26.73 | 56,000 |
| Jun 24, 2024 | 27.80 | 27.80 | 27.50 | 27.65 | 26.68 | 166,000 |
| Jun 21, 2024 | 27.85 | 28.05 | 27.75 | 27.80 | 26.83 | 140,000 |
| Jun 20, 2024 | 27.70 | 27.85 | 27.70 | 27.85 | 26.87 | 147,000 |
| Jun 19, 2024 | 27.95 | 27.95 | 27.55 | 27.65 | 26.68 | 151,000 |
| Jun 18, 2024 | 27.70 | 27.75 | 27.65 | 27.65 | 26.68 | 122,000 |
| Jun 17, 2024 | 27.75 | 27.80 | 27.45 | 27.70 | 26.73 | 70,000 |
| Jun 14, 2024 | 27.60 | 27.90 | 27.50 | 27.75 | 26.78 | 88,000 |
| Jun 13, 2024 | 28.10 | 28.10 | 27.70 | 27.70 | 26.73 | 68,000 |
| Jun 12, 2024 | 28.25 | 28.25 | 27.80 | 27.95 | 26.97 | 32,000 |
| Jun 11, 2024 | 28.75 | 28.75 | 27.80 | 27.90 | 26.92 | 214,000 |
| Jun 7, 2024 | 28.95 | 29.05 | 28.80 | 28.90 | 27.89 | 33,000 |
| Jun 6, 2024 | 28.75 | 28.75 | 28.60 | 28.65 | 27.65 | 70,000 |
| Jun 5, 2024 | 28.75 | 28.95 | 28.70 | 28.75 | 27.74 | 56,000 |
| Jun 4, 2024 | 28.95 | 29.20 | 28.65 | 28.70 | 27.69 | 53,000 |
| Jun 3, 2024 | 28.70 | 28.85 | 28.65 | 28.70 | 27.69 | 47,000 |
| May 31, 2024 | 28.75 | 28.85 | 28.75 | 28.80 | 27.79 | 60,000 |
| May 30, 2024 | 29.05 | 29.05 | 28.70 | 28.75 | 27.74 | 60,000 |
| May 29, 2024 | 29.05 | 29.20 | 28.95 | 28.95 | 27.93 | 63,000 |
| May 28, 2024 | 29.15 | 29.45 | 29.15 | 29.25 | 28.22 | 48,000 |
| May 27, 2024 | 28.95 | 29.15 | 28.95 | 29.15 | 28.13 | 52,000 |
| May 24, 2024 | 28.80 | 29.10 | 28.70 | 28.95 | 27.93 | 29,000 |
| May 23, 2024 | 29.10 | 29.30 | 28.75 | 28.75 | 27.74 | 118,000 |
| May 22, 2024 | 29.30 | 29.30 | 29.00 | 29.05 | 28.03 | 63,000 |
| May 21, 2024 | 29.30 | 29.30 | 29.05 | 29.20 | 28.18 | 58,000 |
| May 20, 2024 | 29.25 | 29.50 | 29.15 | 29.30 | 28.27 | 100,000 |
| May 17, 2024 | 28.95 | 29.30 | 28.85 | 29.20 | 28.18 | 136,000 |
| May 16, 2024 | 29.05 | 29.05 | 28.55 | 28.70 | 27.69 | 231,000 |
| May 15, 2024 | 29.00 | 29.30 | 28.80 | 29.00 | 27.98 | 122,000 |
| May 14, 2024 | 28.90 | 29.15 | 28.85 | 29.15 | 28.13 | 97,000 |
| May 13, 2024 | 28.85 | 29.20 | 28.50 | 28.90 | 27.89 | 361,000 |
| May 10, 2024 | 29.85 | 29.90 | 28.80 | 28.95 | 27.93 | 1,388,000 |
| May 9, 2024 | 32.40 | 32.95 | 31.50 | 31.95 | 30.83 | 161,000 |
| May 8, 2024 | 31.40 | 32.35 | 31.25 | 32.10 | 30.97 | 335,000 |
| May 7, 2024 | 31.10 | 31.55 | 30.90 | 31.00 | 29.91 | 113,000 |
| May 6, 2024 | 31.55 | 31.55 | 30.90 | 30.90 | 29.82 | 189,000 |
| May 3, 2024 | 31.80 | 31.90 | 31.20 | 31.50 | 30.40 | 196,000 |
| May 2, 2024 | 31.10 | 31.90 | 30.50 | 31.65 | 30.54 | 390,000 |
| Apr 30, 2024 | 30.60 | 30.60 | 30.40 | 30.60 | 29.53 | 61,000 |
| Apr 29, 2024 | 30.40 | 30.75 | 30.40 | 30.55 | 29.48 | 105,000 |
| Apr 26, 2024 | 30.50 | 30.90 | 30.30 | 30.45 | 29.38 | 84,000 |
| Apr 25, 2024 | 30.15 | 30.30 | 30.10 | 30.10 | 29.04 | 62,000 |
Related Tickers
5202.TWO NewSoft Technology Corporation
26.40
+10.00%
5210.TWO Apex International Financial Engineering Res. & Tech. Co., Ltd
26.60
+3.91%
3570.TWO Otsuka Information Technology Corp.
206.50
+9.84%
5211.TWO Penpower Technology LTD.
23.95
+0.21%
6231.TWO Insyde Software Corp.
248.00
+3.98%
5203.TW CyberLink Corp.
96.40
+3.54%
5403.TWO Dimerco Data System Corporation
123.50
+2.92%
6874.TWO M-POWER INFORMATION Co., LTD.
82.50
+1.85%
8416.TWO Solidwizard Technology Co., Ltd.
163.00
+5.50%
8284.TWO Mitake Information Corporation
67.30
0.00%