Taiwan - Delayed Quote TWD
CyberLink Corp. (5203.TW)
96.40
+3.30
+(3.54%)
At close: April 25 at 1:30:17 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 | 96.00 | 97.80 | 95.70 | 96.40 | 96.40 | 378,110 |
| Apr 24, 2025 | 92.80 | 94.60 | 92.00 | 93.10 | 93.10 | 367,061 |
| Apr 23, 2025 | 90.70 | 93.20 | 90.70 | 91.50 | 91.50 | 397,050 |
| Apr 22, 2025 | 88.30 | 90.70 | 88.30 | 88.30 | 88.30 | 327,002 |
| Apr 21, 2025 | 93.60 | 93.60 | 89.60 | 89.60 | 89.60 | 472,018 |
| Apr 18, 2025 | 94.30 | 95.50 | 93.20 | 93.60 | 93.60 | 289,010 |
| Apr 17, 2025 | 94.10 | 95.60 | 93.50 | 94.20 | 94.20 | 303,669 |
| Apr 16, 2025 | 96.60 | 97.80 | 94.40 | 94.40 | 94.40 | 383,076 |
| Apr 15, 2025 | 93.10 | 98.20 | 93.10 | 98.20 | 98.20 | 507,070 |
| Apr 14, 2025 | 95.80 | 98.30 | 92.80 | 92.80 | 92.80 | 843,194 |
| Apr 11, 2025 | 93.30 | 96.10 | 91.50 | 95.70 | 95.70 | 598,648 |
| Apr 10, 2025 | 96.40 | 96.90 | 94.10 | 96.90 | 96.90 | 658,100 |
| Apr 9, 2025 | 91.20 | 92.90 | 85.20 | 88.10 | 88.10 | 1,881,120 |
| Apr 8, 2025 | 94.10 | 95.00 | 94.10 | 94.10 | 94.10 | 751,013 |
| Apr 7, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 42,001 |
| Apr 2, 2025 | 111.50 | 116.50 | 109.50 | 116.00 | 116.00 | 616,109 |
| Apr 1, 2025 | 110.50 | 111.50 | 107.50 | 110.50 | 110.50 | 449,014 |
| Mar 31, 2025 | 109.00 | 111.00 | 107.50 | 108.50 | 108.50 | 1,106,020 |
| Mar 28, 2025 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 706,451 |
| Mar 27, 2025 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 316,106 |
| Mar 26, 2025 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 436,151 |
| Mar 25, 2025 | 121.50 | 125.50 | 116.50 | 120.50 | 120.50 | 1,520,188 |
| Mar 24, 2025 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 531,099 |
| Mar 21, 2025 | 120.00 | 122.00 | 118.50 | 119.50 | 119.50 | 461,015 |
| Mar 20, 2025 | 116.50 | 121.50 | 116.50 | 120.00 | 120.00 | 400,021 |
| Mar 19, 2025 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | 340,104 |
| Mar 18, 2025 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 227,132 |
| Mar 17, 2025 | 124.50 | 124.50 | 118.50 | 118.50 | 118.50 | 696,361 |
| Mar 14, 2025 | 119.50 | 123.00 | 118.00 | 123.00 | 123.00 | 890,610 |
| Mar 13, 2025 | 121.00 | 122.50 | 118.00 | 118.50 | 118.50 | 760,366 |
| Mar 12, 2025 | 118.00 | 121.50 | 117.50 | 120.00 | 120.00 | 854,283 |
| Mar 11, 2025 | 113.00 | 119.00 | 112.50 | 117.00 | 117.00 | 1,301,106 |
| Mar 10, 2025 | 117.00 | 120.00 | 116.50 | 117.00 | 117.00 | 1,287,000 |
| Mar 7, 2025 | 125.50 | 128.00 | 117.00 | 117.00 | 117.00 | 4,005,370 |
| Mar 6, 2025 | 131.50 | 132.00 | 128.50 | 130.00 | 130.00 | 1,742,403 |
| Mar 5, 2025 | 129.50 | 136.00 | 128.00 | 133.00 | 133.00 | 3,361,991 |
| Mar 4, 2025 | 128.50 | 130.50 | 125.00 | 128.50 | 128.50 | 1,051,014 |
| Mar 3, 2025 | 128.00 | 134.00 | 126.50 | 131.00 | 131.00 | 1,492,861 |
| Feb 27, 2025 | 126.00 | 133.00 | 125.00 | 129.50 | 129.50 | 1,880,128 |
| Feb 26, 2025 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 457,194 |
| Feb 25, 2025 | 125.50 | 127.50 | 124.00 | 126.00 | 126.00 | 693,819 |
| Feb 24, 2025 | 130.00 | 130.00 | 125.50 | 127.50 | 127.50 | 934,335 |
| Feb 21, 2025 | 122.50 | 131.00 | 122.50 | 129.00 | 129.00 | 3,048,452 |
| Feb 20, 2025 | 144.00 | 145.00 | 127.00 | 127.00 | 127.00 | 4,914,950 |
| Feb 19, 2025 | 130.50 | 141.00 | 129.00 | 141.00 | 141.00 | 3,609,917 |
| Feb 18, 2025 | 128.00 | 131.50 | 126.00 | 128.50 | 128.50 | 1,348,151 |
| Feb 17, 2025 | 125.50 | 130.00 | 124.50 | 128.00 | 128.00 | 2,060,996 |
| Feb 14, 2025 | 128.00 | 130.50 | 122.00 | 125.00 | 125.00 | 2,270,300 |
| Feb 13, 2025 | 127.50 | 133.50 | 124.50 | 127.50 | 127.50 | 4,703,697 |
| Feb 12, 2025 | 127.00 | 129.50 | 123.50 | 124.00 | 124.00 | 2,899,957 |
| Feb 11, 2025 | 125.50 | 132.50 | 122.50 | 127.00 | 127.00 | 7,334,523 |
| Feb 10, 2025 | 113.00 | 123.50 | 109.00 | 123.50 | 123.50 | 7,116,803 |
| Feb 7, 2025 | 106.50 | 112.50 | 106.00 | 112.50 | 112.50 | 1,907,197 |
| Feb 6, 2025 | 103.00 | 105.50 | 101.00 | 102.50 | 102.50 | 587,036 |
| Feb 5, 2025 | 102.50 | 103.50 | 100.50 | 102.50 | 102.50 | 701,600 |
| Feb 4, 2025 | 99.60 | 104.50 | 99.30 | 101.50 | 101.50 | 1,532,173 |
| Feb 3, 2025 | 96.00 | 100.50 | 96.00 | 98.60 | 98.60 | 652,010 |
| Jan 22, 2025 | 97.60 | 97.60 | 96.00 | 97.20 | 97.20 | 385,002 |
| Jan 21, 2025 | 96.90 | 99.90 | 95.10 | 97.40 | 97.40 | 524,011 |
| Jan 20, 2025 | 94.00 | 96.90 | 93.90 | 96.60 | 96.60 | 442,104 |
| Jan 17, 2025 | 93.10 | 93.70 | 92.30 | 93.70 | 93.70 | 129,054 |
| Jan 16, 2025 | 93.50 | 94.70 | 92.50 | 92.50 | 92.50 | 159,002 |
| Jan 15, 2025 | 92.70 | 93.50 | 92.00 | 93.00 | 93.00 | 116,001 |
| Jan 14, 2025 | 94.40 | 94.50 | 92.70 | 93.30 | 93.30 | 100,004 |
| Jan 13, 2025 | 91.80 | 95.00 | 89.80 | 94.50 | 94.50 | 357,638 |
| Jan 10, 2025 | 90.80 | 92.70 | 90.80 | 91.90 | 91.90 | 102,023 |
| Jan 9, 2025 | 92.80 | 94.00 | 90.50 | 90.50 | 90.50 | 265,018 |
| Jan 8, 2025 | 95.10 | 95.60 | 92.70 | 93.20 | 93.20 | 187,011 |
| Jan 7, 2025 | 94.60 | 96.10 | 93.90 | 95.70 | 95.70 | 305,224 |
| Jan 6, 2025 | 92.70 | 93.90 | 92.00 | 93.00 | 93.00 | 202,203 |
| Jan 3, 2025 | 95.20 | 95.70 | 92.30 | 92.70 | 92.70 | 214,200 |
| Jan 2, 2025 | 96.50 | 97.00 | 94.00 | 94.70 | 94.70 | 418,197 |
| Dec 31, 2024 | 95.70 | 101.50 | 95.70 | 97.30 | 97.30 | 1,056,332 |
| Dec 30, 2024 | 94.20 | 96.80 | 93.50 | 94.20 | 94.20 | 415,344 |
| Dec 27, 2024 | 92.70 | 93.10 | 91.10 | 93.10 | 93.10 | 137,394 |
| Dec 26, 2024 | 94.20 | 94.50 | 91.20 | 92.00 | 92.00 | 438,154 |
| Dec 25, 2024 | 88.20 | 92.80 | 88.20 | 92.70 | 92.70 | 507,321 |
| Dec 24, 2024 | 89.80 | 89.80 | 88.10 | 88.20 | 88.20 | 99,012 |
| Dec 23, 2024 | 89.00 | 89.40 | 87.50 | 88.30 | 88.30 | 159,200 |
| Dec 20, 2024 | 88.90 | 90.30 | 86.80 | 87.00 | 87.00 | 376,127 |
| Dec 19, 2024 | 86.00 | 89.10 | 85.80 | 89.10 | 89.10 | 402,135 |
| Dec 18, 2024 | 84.50 | 87.30 | 84.20 | 87.00 | 87.00 | 186,119 |
| Dec 17, 2024 | 84.00 | 85.40 | 83.80 | 84.50 | 84.50 | 113,032 |
| Dec 16, 2024 | 86.60 | 86.60 | 83.90 | 84.00 | 84.00 | 164,002 |
| Dec 13, 2024 | 85.80 | 86.60 | 84.80 | 85.30 | 85.30 | 183,166 |
| Dec 12, 2024 | 87.00 | 87.10 | 84.50 | 84.70 | 84.70 | 255,001 |
| Dec 11, 2024 | 85.50 | 86.80 | 85.20 | 85.90 | 85.90 | 173,002 |
| Dec 10, 2024 | 87.50 | 87.60 | 85.80 | 85.90 | 85.90 | 144,049 |
| Dec 9, 2024 | 88.40 | 90.00 | 86.70 | 87.40 | 87.40 | 432,023 |
| Dec 6, 2024 | 86.10 | 87.10 | 85.80 | 86.00 | 86.00 | 343,299 |
| Dec 5, 2024 | 84.10 | 91.60 | 84.10 | 85.30 | 85.30 | 1,496,001 |
| Dec 4, 2024 | 83.80 | 84.50 | 83.20 | 83.50 | 83.50 | 210,080 |
| Dec 3, 2024 | 84.10 | 85.00 | 83.80 | 83.80 | 83.80 | 94,007 |
| Dec 2, 2024 | 84.70 | 84.80 | 83.60 | 83.60 | 83.60 | 139,000 |
| Nov 29, 2024 | 82.80 | 84.30 | 82.10 | 83.00 | 83.00 | 110,115 |
| Nov 28, 2024 | 84.30 | 84.40 | 82.90 | 83.00 | 83.00 | 239,007 |
| Nov 27, 2024 | 85.00 | 85.40 | 84.20 | 84.20 | 84.20 | 145,050 |
| Nov 26, 2024 | 85.30 | 85.50 | 84.70 | 85.00 | 85.00 | 100,026 |
| Nov 25, 2024 | 85.30 | 85.90 | 85.10 | 85.30 | 85.30 | 85,023 |
| Nov 22, 2024 | 84.70 | 85.40 | 84.70 | 85.10 | 85.10 | 72,012 |
| Nov 21, 2024 | 83.90 | 85.10 | 83.80 | 84.40 | 84.40 | 58,000 |
| Nov 20, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 136,001 |
| Nov 19, 2024 | 83.80 | 85.20 | 83.80 | 84.30 | 84.30 | 222,005 |
| Nov 18, 2024 | 85.10 | 85.10 | 83.60 | 83.80 | 83.80 | 236,001 |
| Nov 15, 2024 | 85.10 | 86.00 | 85.10 | 85.10 | 85.10 | 200,049 |
| Nov 14, 2024 | 85.70 | 86.20 | 85.10 | 85.10 | 85.10 | 217,001 |
| Nov 13, 2024 | 85.00 | 86.00 | 85.00 | 85.70 | 85.70 | 96,001 |
| Nov 12, 2024 | 85.70 | 86.50 | 84.70 | 85.40 | 85.40 | 201,001 |
| Nov 11, 2024 | 86.30 | 87.00 | 85.70 | 86.30 | 86.30 | 207,000 |
| Nov 8, 2024 | 89.00 | 89.00 | 85.60 | 86.30 | 86.30 | 795,001 |
| Nov 7, 2024 | 88.30 | 89.40 | 88.00 | 88.80 | 88.80 | 148,696 |
| Nov 6, 2024 | 89.80 | 89.80 | 88.10 | 88.30 | 88.30 | 112,001 |
| Nov 5, 2024 | 88.50 | 89.10 | 87.90 | 88.30 | 88.30 | 322,037 |
| Nov 4, 2024 | 89.50 | 90.00 | 88.90 | 88.90 | 88.90 | 292,880 |
| Nov 1, 2024 | 90.00 | 90.70 | 88.10 | 90.00 | 90.00 | 208,031 |
| Oct 30, 2024 | 92.60 | 92.60 | 90.30 | 90.80 | 90.80 | 268,010 |
| Oct 29, 2024 | 93.00 | 93.30 | 92.20 | 92.40 | 92.40 | 103,040 |
| Oct 28, 2024 | 94.00 | 94.00 | 92.30 | 93.30 | 93.30 | 102,001 |
| Oct 25, 2024 | 94.00 | 94.50 | 92.60 | 92.70 | 92.70 | 155,001 |
| Oct 24, 2024 | 93.00 | 94.10 | 93.00 | 93.70 | 93.70 | 118,007 |
| Oct 23, 2024 | 93.60 | 94.20 | 93.20 | 93.50 | 93.50 | 117,002 |
| Oct 22, 2024 | 93.40 | 94.60 | 93.00 | 94.00 | 94.00 | 135,000 |
| Oct 21, 2024 | 93.40 | 94.40 | 92.70 | 93.40 | 93.40 | 156,000 |
| Oct 18, 2024 | 95.70 | 95.70 | 92.70 | 93.40 | 93.40 | 194,107 |
| Oct 17, 2024 | 93.90 | 95.00 | 93.80 | 94.30 | 94.30 | 191,062 |
| Oct 16, 2024 | 95.40 | 95.70 | 93.60 | 93.60 | 93.60 | 227,199 |
| Oct 15, 2024 | 95.60 | 96.40 | 95.60 | 95.70 | 95.70 | 97,049 |
| Oct 14, 2024 | 96.20 | 96.70 | 94.80 | 95.50 | 95.50 | 93,020 |
| Oct 11, 2024 | 96.10 | 96.40 | 95.80 | 96.00 | 96.00 | 59,032 |
| Oct 9, 2024 | 97.50 | 97.90 | 96.00 | 96.00 | 96.00 | 198,020 |
| Oct 8, 2024 | 97.00 | 97.00 | 95.70 | 96.00 | 96.00 | 82,020 |
| Oct 7, 2024 | 96.00 | 97.50 | 95.80 | 97.50 | 97.50 | 278,037 |
| Oct 4, 2024 | 96.40 | 96.70 | 95.20 | 96.00 | 96.00 | 67,021 |
| Oct 1, 2024 | 95.00 | 95.70 | 95.00 | 95.70 | 95.70 | 55,084 |
| Sep 30, 2024 | 95.00 | 96.20 | 95.00 | 95.10 | 95.10 | 152,032 |
| Sep 27, 2024 | 96.40 | 96.40 | 94.50 | 94.90 | 94.90 | 137,003 |
| Sep 26, 2024 | 94.20 | 95.80 | 94.20 | 95.40 | 95.40 | 189,000 |
| Sep 25, 2024 | 93.00 | 94.40 | 93.00 | 94.10 | 94.10 | 81,011 |
| Sep 24, 2024 | 93.80 | 94.00 | 92.40 | 92.80 | 92.80 | 113,001 |
| Sep 23, 2024 | 94.90 | 95.20 | 93.50 | 93.80 | 93.80 | 101,007 |
| Sep 20, 2024 | 94.80 | 96.80 | 94.10 | 94.50 | 94.50 | 361,308 |
| Sep 19, 2024 | 90.60 | 92.00 | 90.60 | 92.00 | 92.00 | 84,009 |
| Sep 18, 2024 | 92.80 | 92.80 | 90.50 | 90.90 | 90.90 | 85,001 |
| Sep 16, 2024 | 91.80 | 92.40 | 91.60 | 91.80 | 91.80 | 40,012 |
| Sep 13, 2024 | 91.30 | 92.00 | 91.30 | 91.60 | 91.60 | 40,011 |
| Sep 12, 2024 | 91.10 | 92.30 | 91.10 | 92.00 | 92.00 | 72,000 |
| Sep 11, 2024 | 91.40 | 91.40 | 89.90 | 90.50 | 90.50 | 44,499 |
| Sep 10, 2024 | 91.50 | 91.60 | 89.80 | 89.90 | 89.90 | 162,006 |
| Sep 9, 2024 | 89.60 | 91.50 | 89.60 | 91.50 | 91.50 | 118,000 |
| Sep 6, 2024 | 94.00 | 94.00 | 91.20 | 91.80 | 91.80 | 81,000 |
| Sep 5, 2024 | 92.80 | 93.40 | 91.50 | 91.50 | 91.50 | 128,085 |
| Sep 4, 2024 | 93.30 | 93.80 | 91.50 | 91.50 | 91.50 | 333,192 |
| Sep 3, 2024 | 97.00 | 97.00 | 94.90 | 95.30 | 95.30 | 192,389 |
| Sep 2, 2024 | 97.90 | 97.90 | 97.00 | 97.00 | 97.00 | 61,072 |
| Aug 30, 2024 | 98.10 | 98.10 | 97.40 | 97.90 | 97.90 | 82,081 |
| Aug 29, 2024 | 97.00 | 98.00 | 96.50 | 97.20 | 97.20 | 88,026 |
| Aug 28, 2024 | 97.80 | 97.80 | 97.00 | 97.50 | 97.50 | 57,000 |
| Aug 27, 2024 | 97.40 | 98.30 | 97.00 | 97.10 | 97.10 | 81,228 |
| Aug 26, 2024 | 98.70 | 98.90 | 97.80 | 98.10 | 98.10 | 125,099 |
| Aug 23, 2024 | 98.00 | 99.00 | 97.00 | 98.50 | 98.50 | 142,861 |
| Aug 22, 2024 | 96.50 | 98.80 | 95.90 | 98.50 | 98.50 | 239,089 |
| Aug 21, 2024 | 96.00 | 97.00 | 95.30 | 96.50 | 96.50 | 121,267 |
| Aug 20, 2024 | 98.30 | 99.30 | 96.40 | 96.60 | 96.60 | 196,276 |
| Aug 19, 2024 | 101.00 | 101.00 | 98.00 | 98.20 | 98.20 | 188,644 |
| Aug 16, 2024 | 98.00 | 101.00 | 97.50 | 98.50 | 98.50 | 641,001 |
| Aug 15, 2024 | 96.80 | 97.20 | 94.20 | 94.90 | 94.90 | 314,000 |
| Aug 14, 2024 | 94.10 | 94.30 | 93.10 | 93.60 | 93.60 | 105,024 |
| Aug 13, 2024 | 93.20 | 93.70 | 92.50 | 93.20 | 93.20 | 126,066 |
| Aug 12, 2024 | 2.8 Dividend | |||||
| Aug 12, 2024 | 93.50 | 95.20 | 93.10 | 94.00 | 94.00 | 208,349 |
| Aug 9, 2024 | 94.80 | 96.50 | 94.20 | 96.10 | 93.30 | 371,226 |
| Aug 8, 2024 | 92.80 | 93.80 | 91.80 | 92.60 | 89.90 | 162,045 |
| Aug 7, 2024 | 91.20 | 95.00 | 91.00 | 93.20 | 90.48 | 358,534 |
| Aug 6, 2024 | 94.80 | 94.90 | 87.00 | 92.00 | 89.32 | 420,211 |
| Aug 5, 2024 | 98.00 | 98.00 | 91.70 | 92.10 | 89.42 | 620,060 |
| Aug 2, 2024 | 102.50 | 103.00 | 101.00 | 101.50 | 98.54 | 225,360 |
| Aug 1, 2024 | 102.00 | 105.50 | 101.50 | 104.00 | 100.97 | 455,015 |
| Jul 31, 2024 | 99.80 | 101.00 | 98.70 | 100.00 | 97.09 | 132,002 |
| Jul 30, 2024 | 97.90 | 100.00 | 96.10 | 99.60 | 96.70 | 268,208 |
| Jul 29, 2024 | 102.50 | 102.50 | 97.90 | 97.90 | 95.05 | 607,034 |
| Jul 26, 2024 | 103.50 | 105.50 | 99.90 | 100.50 | 97.57 | 734,369 |
| Jul 23, 2024 | 105.00 | 107.50 | 105.00 | 106.50 | 103.40 | 255,287 |
| Jul 22, 2024 | 107.50 | 109.50 | 102.50 | 103.00 | 100.00 | 531,203 |
| Jul 19, 2024 | 112.50 | 112.50 | 107.50 | 108.00 | 104.85 | 317,255 |
| Jul 18, 2024 | 110.50 | 113.00 | 109.50 | 110.50 | 107.28 | 339,092 |
| Jul 17, 2024 | 111.00 | 115.00 | 110.00 | 112.50 | 109.22 | 658,813 |
| Jul 16, 2024 | 107.50 | 112.50 | 107.50 | 111.00 | 107.77 | 642,172 |
| Jul 15, 2024 | 108.50 | 108.50 | 105.00 | 107.00 | 103.88 | 221,099 |
| Jul 12, 2024 | 105.50 | 108.50 | 105.50 | 107.50 | 104.37 | 197,009 |
| Jul 11, 2024 | 108.50 | 109.50 | 106.50 | 107.00 | 103.88 | 309,877 |
| Jul 10, 2024 | 108.00 | 109.00 | 107.00 | 108.50 | 105.34 | 205,134 |
| Jul 9, 2024 | 109.00 | 109.00 | 104.00 | 107.50 | 104.37 | 474,400 |
| Jul 8, 2024 | 111.50 | 113.00 | 107.00 | 107.50 | 104.37 | 674,519 |
| Jul 5, 2024 | 106.50 | 111.00 | 106.50 | 110.00 | 106.80 | 913,457 |
| Jul 4, 2024 | 105.50 | 106.00 | 104.50 | 106.00 | 102.91 | 272,207 |
| Jul 3, 2024 | 106.00 | 106.50 | 105.00 | 105.50 | 102.43 | 187,315 |
| Jul 2, 2024 | 102.50 | 106.00 | 101.50 | 105.00 | 101.94 | 421,738 |
| Jul 1, 2024 | 107.00 | 107.00 | 102.00 | 102.00 | 99.03 | 500,452 |
| Jun 28, 2024 | 105.50 | 107.00 | 105.50 | 107.00 | 103.88 | 336,401 |
| Jun 27, 2024 | 105.50 | 106.00 | 104.00 | 105.50 | 102.43 | 211,426 |
| Jun 26, 2024 | 105.00 | 107.00 | 105.00 | 105.50 | 102.43 | 235,254 |
| Jun 25, 2024 | 106.00 | 106.00 | 102.50 | 104.50 | 101.46 | 202,401 |
| Jun 24, 2024 | 104.50 | 107.00 | 104.50 | 106.00 | 102.91 | 303,420 |
| Jun 21, 2024 | 107.50 | 107.50 | 104.00 | 104.50 | 101.46 | 319,694 |
| Jun 20, 2024 | 107.50 | 108.00 | 106.00 | 106.50 | 103.40 | 487,300 |
| Jun 19, 2024 | 105.50 | 108.00 | 104.50 | 106.50 | 103.40 | 404,100 |
| Jun 18, 2024 | 109.00 | 110.00 | 106.00 | 106.00 | 102.91 | 411,571 |
| Jun 17, 2024 | 106.00 | 109.50 | 105.00 | 108.00 | 104.85 | 968,744 |
| Jun 14, 2024 | 102.50 | 105.00 | 102.50 | 104.50 | 101.46 | 333,342 |
| Jun 13, 2024 | 103.50 | 103.50 | 102.00 | 102.50 | 99.51 | 190,176 |
| Jun 12, 2024 | 102.00 | 102.50 | 101.00 | 102.00 | 99.03 | 299,172 |
| Jun 11, 2024 | 105.50 | 106.00 | 101.00 | 101.50 | 98.54 | 414,225 |
| Jun 7, 2024 | 102.50 | 107.50 | 102.50 | 104.50 | 101.46 | 1,373,254 |
| Jun 6, 2024 | 101.00 | 102.00 | 99.60 | 100.50 | 97.57 | 343,062 |
| Jun 5, 2024 | 101.50 | 103.00 | 100.00 | 100.00 | 97.09 | 563,220 |
| Jun 4, 2024 | 101.00 | 101.00 | 99.20 | 99.40 | 96.50 | 446,006 |
| Jun 3, 2024 | 102.00 | 103.50 | 100.50 | 101.00 | 98.06 | 472,106 |
| May 31, 2024 | 105.00 | 105.00 | 100.00 | 100.50 | 97.57 | 1,342,227 |
| May 30, 2024 | 98.80 | 105.00 | 98.70 | 104.00 | 100.97 | 1,657,403 |
| May 29, 2024 | 100.00 | 101.50 | 98.50 | 98.60 | 95.73 | 592,556 |
| May 28, 2024 | 97.40 | 101.00 | 96.20 | 99.50 | 96.60 | 1,009,751 |
| May 27, 2024 | 97.50 | 98.40 | 96.10 | 96.80 | 93.98 | 468,433 |
| May 24, 2024 | 93.80 | 97.70 | 93.50 | 95.80 | 93.01 | 856,207 |
| May 23, 2024 | 95.50 | 95.50 | 93.90 | 94.10 | 91.36 | 312,453 |
| May 22, 2024 | 94.90 | 96.20 | 93.80 | 95.50 | 92.72 | 408,032 |
| May 21, 2024 | 93.20 | 94.50 | 92.40 | 94.00 | 91.26 | 422,271 |
| May 20, 2024 | 92.40 | 93.30 | 92.10 | 93.10 | 90.39 | 375,023 |
| May 17, 2024 | 92.00 | 92.40 | 91.70 | 92.10 | 89.42 | 139,000 |
| May 16, 2024 | 92.00 | 92.30 | 91.70 | 92.00 | 89.32 | 141,300 |
| May 15, 2024 | 92.30 | 92.70 | 91.70 | 92.30 | 89.61 | 222,123 |
| May 14, 2024 | 91.90 | 92.00 | 91.30 | 92.00 | 89.32 | 144,013 |
| May 13, 2024 | 91.30 | 92.20 | 91.30 | 91.90 | 89.22 | 174,100 |
| May 10, 2024 | 91.00 | 91.70 | 90.50 | 91.70 | 89.03 | 166,016 |
| May 9, 2024 | 91.80 | 92.70 | 91.20 | 91.20 | 88.54 | 252,032 |
| May 8, 2024 | 91.10 | 91.80 | 90.40 | 91.70 | 89.03 | 265,129 |
| May 7, 2024 | 90.60 | 91.80 | 90.60 | 91.10 | 88.45 | 411,639 |
| May 6, 2024 | 91.00 | 91.00 | 89.40 | 89.70 | 87.09 | 145,181 |
| May 3, 2024 | 91.10 | 91.90 | 90.30 | 90.50 | 87.86 | 191,033 |
| May 2, 2024 | 89.10 | 90.40 | 88.50 | 90.30 | 87.67 | 217,120 |
| Apr 30, 2024 | 90.00 | 90.10 | 89.00 | 89.10 | 86.50 | 153,050 |
| Apr 29, 2024 | 88.30 | 90.70 | 88.30 | 90.00 | 87.38 | 568,111 |
| Apr 26, 2024 | 88.30 | 89.50 | 87.10 | 88.30 | 85.73 | 427,058 |
| Apr 25, 2024 | 87.00 | 89.00 | 86.80 | 86.80 | 84.27 | 373,988 |
Related Tickers
3570.TWO Otsuka Information Technology Corp.
206.50
+9.84%
5201.TWO K WAY Information Corporation
52.50
+9.95%
6231.TWO Insyde Software Corp.
248.00
+3.98%
5202.TWO NewSoft Technology Corporation
26.40
+10.00%
5211.TWO Penpower Technology LTD.
23.95
+0.21%
5210.TWO Apex International Financial Engineering Res. & Tech. Co., Ltd
26.60
+3.91%
8416.TWO Solidwizard Technology Co., Ltd.
163.00
+5.50%
5403.TWO Dimerco Data System Corporation
123.50
+2.92%
6874.TWO M-POWER INFORMATION Co., LTD.
82.50
+1.85%
8284.TWO Mitake Information Corporation
67.30
0.00%