Taipei Exchange - Delayed Quote TWD
CTCI Advanced Systems Inc. (5209.TWO)
139.50
-1.50
(-1.06%)
At close: May 2 at 1:30:04 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 2, 2025 | 140.00 | 141.00 | 139.50 | 139.50 | 139.50 | 17,007 |
| Apr 30, 2025 | 141.50 | 142.00 | 140.50 | 141.00 | 141.00 | 25,008 |
| Apr 29, 2025 | 139.00 | 141.50 | 139.00 | 141.50 | 141.50 | 19,006 |
| Apr 28, 2025 | 140.00 | 141.00 | 138.50 | 139.50 | 139.50 | 13,226 |
| Apr 25, 2025 | 139.50 | 140.00 | 137.00 | 140.00 | 140.00 | 44,252 |
| Apr 24, 2025 | 140.50 | 140.50 | 137.00 | 139.50 | 139.50 | 23,000 |
| Apr 23, 2025 | 132.00 | 143.00 | 132.00 | 141.00 | 141.00 | 110,000 |
| Apr 22, 2025 | 131.00 | 133.00 | 129.50 | 130.00 | 130.00 | 57,001 |
| Apr 21, 2025 | 134.00 | 135.50 | 133.00 | 134.50 | 134.50 | 74,200 |
| Apr 18, 2025 | 135.00 | 139.00 | 132.50 | 135.00 | 135.00 | 257,166 |
| Apr 17, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 9,000 |
| Apr 16, 2025 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 13,000 |
| Apr 15, 2025 | 146.00 | 148.50 | 146.00 | 148.50 | 148.50 | 13,016 |
| Apr 14, 2025 | 149.00 | 149.00 | 146.50 | 146.50 | 146.50 | 16,066 |
| Apr 11, 2025 | 145.50 | 149.00 | 145.00 | 149.00 | 149.00 | 11,043 |
| Apr 10, 2025 | 145.00 | 147.50 | 145.00 | 147.50 | 147.50 | 18,125 |
| Apr 9, 2025 | 138.50 | 139.00 | 134.50 | 134.50 | 134.50 | 48,045 |
| Apr 8, 2025 | 138.00 | 142.50 | 138.00 | 142.00 | 142.00 | 56,453 |
| Apr 7, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 17,047 |
| Apr 2, 2025 | 164.00 | 164.50 | 163.00 | 164.50 | 164.50 | 7,078 |
| Apr 1, 2025 | 165.00 | 166.50 | 163.00 | 166.50 | 166.50 | 15,121 |
| Mar 31, 2025 | 165.50 | 165.50 | 161.00 | 163.50 | 163.50 | 36,158 |
| Mar 28, 2025 | 166.50 | 168.00 | 166.00 | 167.00 | 167.00 | 22,000 |
| Mar 27, 2025 | 167.50 | 168.00 | 166.50 | 167.50 | 167.50 | 20,000 |
| Mar 26, 2025 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | 6,026 |
| Mar 25, 2025 | 168.50 | 168.50 | 167.00 | 168.00 | 168.00 | 35,063 |
| Mar 24, 2025 | 170.00 | 170.00 | 168.50 | 169.50 | 169.50 | 13,000 |
| Mar 21, 2025 | 169.00 | 170.00 | 168.50 | 170.00 | 170.00 | 5,000 |
| Mar 20, 2025 | 169.00 | 169.00 | 168.00 | 168.50 | 168.50 | 16,000 |
| Mar 19, 2025 | 168.50 | 169.00 | 167.50 | 168.00 | 168.00 | 20,002 |
| Mar 18, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 7,065 |
| Mar 17, 2025 | 168.00 | 168.50 | 168.00 | 168.00 | 168.00 | 42,001 |
| Mar 14, 2025 | 168.00 | 171.00 | 168.00 | 169.00 | 169.00 | 36,000 |
| Mar 13, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 32,004 |
| Mar 12, 2025 | 169.50 | 170.50 | 169.50 | 170.50 | 170.50 | 12,000 |
| Mar 11, 2025 | 169.00 | 169.50 | 166.50 | 169.50 | 169.50 | 31,062 |
| Mar 10, 2025 | 170.00 | 170.00 | 169.50 | 169.50 | 169.50 | 36,300 |
| Mar 7, 2025 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 28,000 |
| Mar 6, 2025 | 170.00 | 171.00 | 169.00 | 171.00 | 171.00 | 61,119 |
| Mar 5, 2025 | 172.00 | 172.00 | 170.50 | 171.00 | 171.00 | 67,003 |
| Mar 4, 2025 | 171.50 | 173.00 | 171.50 | 172.50 | 172.50 | 21,000 |
| Mar 3, 2025 | 173.50 | 174.00 | 170.50 | 171.50 | 171.50 | 60,050 |
| Feb 27, 2025 | 171.00 | 172.00 | 171.00 | 171.50 | 171.50 | 62,596 |
| Feb 26, 2025 | 171.50 | 171.50 | 171.00 | 171.00 | 171.00 | 10,026 |
| Feb 25, 2025 | 171.50 | 172.00 | 170.50 | 171.00 | 171.00 | 18,050 |
| Feb 24, 2025 | 171.50 | 171.50 | 170.00 | 170.50 | 170.50 | 45,000 |
| Feb 21, 2025 | 169.50 | 171.00 | 169.50 | 170.00 | 170.00 | 32,000 |
| Feb 20, 2025 | 170.00 | 170.00 | 169.00 | 169.50 | 169.50 | 13,001 |
| Feb 19, 2025 | 169.00 | 169.50 | 168.50 | 169.50 | 169.50 | 5,000 |
| Feb 18, 2025 | 168.50 | 170.00 | 168.50 | 169.50 | 169.50 | 5,010 |
| Feb 17, 2025 | 168.50 | 169.00 | 168.00 | 168.00 | 168.00 | 10,000 |
| Feb 14, 2025 | 168.00 | 168.50 | 168.00 | 168.00 | 168.00 | 5,045 |
| Feb 13, 2025 | 167.50 | 168.50 | 167.50 | 168.50 | 168.50 | 8,005 |
| Feb 12, 2025 | 169.00 | 169.00 | 168.50 | 168.50 | 168.50 | 4,000 |
| Feb 11, 2025 | 168.50 | 169.00 | 168.50 | 168.50 | 168.50 | 12,412 |
| Feb 10, 2025 | 170.00 | 170.00 | 167.50 | 168.50 | 168.50 | 26,000 |
| Feb 7, 2025 | 171.00 | 172.50 | 171.00 | 172.00 | 172.00 | 15,000 |
| Feb 6, 2025 | 169.50 | 170.50 | 169.50 | 170.50 | 170.50 | 4,000 |
| Feb 5, 2025 | 168.00 | 173.00 | 168.00 | 169.50 | 169.50 | 6,000 |
| Feb 4, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1,000 |
| Feb 3, 2025 | 167.50 | 168.50 | 166.50 | 168.00 | 168.00 | 12,000 |
| Jan 22, 2025 | 167.00 | 173.50 | 167.00 | 169.00 | 169.00 | 11,000 |
| Jan 21, 2025 | 168.00 | 168.00 | 167.50 | 168.00 | 168.00 | 5,000 |
| Jan 20, 2025 | 167.50 | 169.00 | 167.50 | 169.00 | 169.00 | 7,000 |
| Jan 17, 2025 | 168.00 | 169.00 | 168.00 | 168.50 | 168.50 | 10,000 |
| Jan 16, 2025 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | 6,000 |
| Jan 15, 2025 | 167.50 | 172.50 | 167.00 | 168.00 | 168.00 | 7,000 |
| Jan 14, 2025 | 165.50 | 170.00 | 165.50 | 167.50 | 167.50 | 6,000 |
| Jan 13, 2025 | 168.00 | 168.00 | 164.00 | 164.50 | 164.50 | 32,000 |
| Jan 10, 2025 | 170.00 | 170.00 | 168.50 | 169.50 | 169.50 | 11,000 |
| Jan 9, 2025 | 171.00 | 171.00 | 168.00 | 169.50 | 169.50 | 77,000 |
| Jan 8, 2025 | 174.50 | 174.50 | 172.50 | 172.50 | 172.50 | 17,000 |
| Jan 7, 2025 | 174.00 | 174.00 | 173.00 | 173.50 | 173.50 | 13,000 |
| Jan 6, 2025 | 174.50 | 174.50 | 172.00 | 173.00 | 173.00 | 13,000 |
| Jan 3, 2025 | 173.00 | 173.50 | 173.00 | 173.00 | 173.00 | 6,000 |
| Jan 2, 2025 | 173.50 | 173.50 | 172.00 | 173.50 | 173.50 | 15,000 |
| Dec 31, 2024 | 174.00 | 174.50 | 173.00 | 173.50 | 173.50 | 9,000 |
| Dec 30, 2024 | 175.50 | 176.00 | 174.00 | 174.00 | 174.00 | 7,000 |
| Dec 27, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 5,000 |
| Dec 26, 2024 | 175.00 | 176.50 | 175.00 | 175.50 | 175.50 | 9,000 |
| Dec 25, 2024 | 176.50 | 176.50 | 176.00 | 176.00 | 176.00 | 2,000 |
| Dec 24, 2024 | 178.50 | 178.50 | 176.00 | 176.00 | 176.00 | 5,000 |
| Dec 23, 2024 | 174.50 | 178.00 | 174.50 | 175.50 | 175.50 | 13,000 |
| Dec 20, 2024 | 176.50 | 176.50 | 174.50 | 174.50 | 174.50 | 6,000 |
| Dec 19, 2024 | 175.50 | 176.50 | 175.00 | 176.50 | 176.50 | 15,000 |
| Dec 18, 2024 | 176.00 | 177.50 | 175.00 | 175.50 | 175.50 | 16,000 |
| Dec 17, 2024 | 177.50 | 179.00 | 176.50 | 176.50 | 176.50 | 8,000 |
| Dec 16, 2024 | 175.50 | 177.50 | 175.50 | 175.50 | 175.50 | 16,000 |
| Dec 13, 2024 | 176.50 | 177.00 | 176.00 | 177.00 | 177.00 | 11,000 |
| Dec 12, 2024 | 177.50 | 177.50 | 176.50 | 176.50 | 176.50 | 3,000 |
| Dec 11, 2024 | 177.00 | 178.50 | 176.00 | 176.50 | 176.50 | 15,000 |
| Dec 10, 2024 | 177.00 | 177.50 | 176.00 | 177.00 | 177.00 | 12,000 |
| Dec 9, 2024 | 177.00 | 178.50 | 177.00 | 177.50 | 177.50 | 24,000 |
| Dec 6, 2024 | 178.00 | 179.00 | 177.00 | 179.00 | 179.00 | 17,000 |
| Dec 5, 2024 | 179.00 | 179.00 | 177.50 | 177.50 | 177.50 | 15,000 |
| Dec 4, 2024 | 177.50 | 177.50 | 177.00 | 177.00 | 177.00 | 5,000 |
| Dec 3, 2024 | 178.00 | 178.00 | 177.00 | 177.50 | 177.50 | 4,000 |
| Dec 2, 2024 | 177.00 | 177.50 | 176.50 | 176.50 | 176.50 | 5,000 |
| Nov 29, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2,000 |
| Nov 28, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
| Nov 27, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 1,000 |
| Nov 26, 2024 | 179.50 | 180.00 | 175.50 | 177.50 | 177.50 | 18,000 |
| Nov 25, 2024 | 178.00 | 179.00 | 177.50 | 177.50 | 177.50 | 10,000 |
| Nov 22, 2024 | 177.50 | 179.50 | 177.50 | 179.50 | 179.50 | 16,000 |
| Nov 21, 2024 | 176.00 | 177.50 | 175.50 | 177.00 | 177.00 | 11,000 |
| Nov 20, 2024 | 177.00 | 178.00 | 176.50 | 177.00 | 177.00 | 4,707 |
| Nov 19, 2024 | 175.00 | 177.00 | 174.50 | 176.00 | 176.00 | 18,000 |
| Nov 18, 2024 | 175.00 | 176.00 | 173.00 | 175.00 | 175.00 | 25,000 |
| Nov 15, 2024 | 175.00 | 176.50 | 175.00 | 175.50 | 175.50 | 12,000 |
| Nov 14, 2024 | 178.50 | 178.50 | 175.00 | 175.50 | 175.50 | 37,000 |
| Nov 13, 2024 | 177.00 | 179.00 | 176.50 | 176.50 | 176.50 | 26,000 |
| Nov 12, 2024 | 178.00 | 178.50 | 178.00 | 178.00 | 178.00 | 15,000 |
| Nov 11, 2024 | 178.00 | 180.00 | 177.50 | 178.00 | 178.00 | 32,000 |
| Nov 8, 2024 | 181.00 | 181.00 | 178.00 | 178.50 | 178.50 | 11,000 |
| Nov 7, 2024 | 178.50 | 180.00 | 178.00 | 180.00 | 180.00 | 36,000 |
| Nov 6, 2024 | 180.50 | 180.50 | 180.00 | 180.50 | 180.50 | 4,000 |
| Nov 5, 2024 | 181.00 | 181.50 | 181.00 | 181.00 | 181.00 | 12,000 |
| Nov 4, 2024 | 183.00 | 183.00 | 179.50 | 181.00 | 181.00 | 43,000 |
| Nov 1, 2024 | 176.00 | 180.50 | 176.00 | 179.00 | 179.00 | 34,000 |
| Oct 30, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 6,000 |
| Oct 29, 2024 | 175.50 | 176.50 | 175.50 | 176.00 | 176.00 | 4,000 |
| Oct 28, 2024 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 19,000 |
| Oct 25, 2024 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | 4,000 |
| Oct 24, 2024 | 180.50 | 181.00 | 178.50 | 178.50 | 178.50 | 3,000 |
| Oct 23, 2024 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | 22,000 |
| Oct 22, 2024 | 176.50 | 181.00 | 176.50 | 181.00 | 181.00 | 2,000 |
| Oct 21, 2024 | 177.00 | 177.50 | 177.00 | 177.50 | 177.50 | 6,000 |
| Oct 18, 2024 | 177.00 | 177.00 | 176.50 | 176.50 | 176.50 | 6,000 |
| Oct 17, 2024 | 176.50 | 177.50 | 176.50 | 177.00 | 177.00 | 6,000 |
| Oct 16, 2024 | 178.50 | 178.50 | 176.50 | 176.50 | 176.50 | 4,000 |
| Oct 15, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 4,000 |
| Oct 14, 2024 | 176.00 | 176.50 | 175.50 | 176.00 | 176.00 | 23,000 |
| Oct 11, 2024 | 177.00 | 177.00 | 175.50 | 175.50 | 175.50 | 29,000 |
| Oct 9, 2024 | 178.00 | 179.00 | 176.50 | 177.50 | 177.50 | 66,000 |
| Oct 8, 2024 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 12,000 |
| Oct 7, 2024 | 180.00 | 181.50 | 180.00 | 180.00 | 180.00 | 21,000 |
| Oct 4, 2024 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 6,000 |
| Oct 1, 2024 | 180.00 | 181.50 | 180.00 | 181.00 | 181.00 | 12,000 |
| Sep 30, 2024 | 181.50 | 182.00 | 180.00 | 180.50 | 180.50 | 24,000 |
| Sep 27, 2024 | 184.00 | 184.00 | 182.00 | 182.50 | 182.50 | 27,000 |
| Sep 26, 2024 | 184.00 | 184.50 | 182.50 | 183.50 | 183.50 | 61,000 |
| Sep 25, 2024 | 184.00 | 185.00 | 183.50 | 183.50 | 183.50 | 27,000 |
| Sep 24, 2024 | 185.50 | 185.50 | 183.50 | 183.50 | 183.50 | 11,000 |
| Sep 23, 2024 | 184.50 | 184.50 | 184.00 | 184.00 | 184.00 | 10,000 |
| Sep 20, 2024 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | 7,000 |
| Sep 19, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4,000 |
| Sep 18, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 3,000 |
| Sep 16, 2024 | 185.00 | 185.50 | 185.00 | 185.50 | 185.50 | 4,000 |
| Sep 13, 2024 | 184.50 | 185.00 | 183.00 | 185.00 | 185.00 | 12,000 |
| Sep 12, 2024 | 185.50 | 185.50 | 183.50 | 183.50 | 183.50 | 7,000 |
| Sep 11, 2024 | 185.00 | 185.00 | 183.50 | 198.00 | 198.00 | 13,000 |
| Sep 10, 2024 | 186.00 | 189.00 | 183.50 | 198.00 | 198.00 | 31,000 |
| Sep 9, 2024 | 183.00 | 186.50 | 183.00 | 185.50 | 185.50 | 30,000 |
| Sep 6, 2024 | 188.00 | 192.00 | 188.00 | 188.50 | 188.50 | 36,000 |
| Sep 5, 2024 | 189.50 | 190.50 | 187.00 | 187.00 | 187.00 | 24,000 |
| Sep 4, 2024 | 188.50 | 189.00 | 186.50 | 187.00 | 187.00 | 59,000 |
| Sep 3, 2024 | 191.50 | 192.00 | 190.50 | 191.00 | 191.00 | 22,000 |
| Sep 2, 2024 | 194.00 | 194.50 | 191.00 | 191.50 | 191.50 | 32,000 |
| Aug 30, 2024 | 189.50 | 194.50 | 189.00 | 192.00 | 192.00 | 103,000 |
| Aug 29, 2024 | 186.00 | 189.50 | 186.00 | 188.50 | 188.50 | 40,000 |
| Aug 28, 2024 | 186.50 | 186.50 | 185.50 | 185.50 | 185.50 | 22,000 |
| Aug 27, 2024 | 184.00 | 186.50 | 184.00 | 185.00 | 185.00 | 60,000 |
| Aug 26, 2024 | 183.50 | 184.00 | 182.00 | 183.00 | 183.00 | 39,000 |
| Aug 23, 2024 | 183.00 | 183.50 | 180.50 | 183.00 | 183.00 | 36,000 |
| Aug 22, 2024 | 184.00 | 184.50 | 183.00 | 183.00 | 183.00 | 19,000 |
| Aug 21, 2024 | 184.00 | 184.00 | 183.00 | 183.50 | 183.50 | 28,000 |
| Aug 20, 2024 | 184.00 | 184.50 | 183.50 | 183.50 | 183.50 | 23,000 |
| Aug 19, 2024 | 184.50 | 184.50 | 183.50 | 183.50 | 183.50 | 15,000 |
| Aug 16, 2024 | 184.50 | 185.50 | 184.00 | 184.00 | 184.00 | 23,000 |
| Aug 15, 2024 | 184.00 | 185.50 | 183.50 | 184.00 | 184.00 | 23,000 |
| Aug 14, 2024 | 187.00 | 187.00 | 184.00 | 185.50 | 185.50 | 57,000 |
| Aug 13, 2024 | 187.00 | 187.00 | 185.50 | 185.50 | 185.50 | 23,000 |
| Aug 12, 2024 | 185.00 | 188.00 | 184.50 | 187.00 | 187.00 | 100,000 |
| Aug 9, 2024 | 181.50 | 183.50 | 181.00 | 182.00 | 182.00 | 54,000 |
| Aug 8, 2024 | 176.00 | 180.00 | 176.00 | 178.50 | 178.50 | 36,000 |
| Aug 7, 2024 | 174.00 | 178.00 | 174.00 | 177.50 | 177.50 | 53,000 |
| Aug 6, 2024 | 170.00 | 174.00 | 168.00 | 169.00 | 169.00 | 91,000 |
| Aug 5, 2024 | 178.50 | 178.50 | 168.00 | 169.00 | 169.00 | 116,000 |
| Aug 2, 2024 | 179.50 | 183.50 | 179.50 | 180.50 | 180.50 | 72,000 |
| Aug 1, 2024 | 177.50 | 183.50 | 176.50 | 181.00 | 181.00 | 55,000 |
| Jul 31, 2024 | 179.50 | 179.50 | 176.00 | 176.00 | 176.00 | 19,000 |
| Jul 30, 2024 | 176.00 | 176.50 | 173.50 | 176.00 | 176.00 | 29,000 |
| Jul 29, 2024 | 180.50 | 180.50 | 176.50 | 176.50 | 176.50 | 60,000 |
| Jul 26, 2024 | 177.00 | 179.50 | 177.00 | 179.50 | 179.50 | 17,000 |
| Jul 23, 2024 | 178.50 | 184.00 | 178.00 | 180.00 | 180.00 | 58,000 |
| Jul 22, 2024 | 183.50 | 183.50 | 177.50 | 178.50 | 178.50 | 69,000 |
| Jul 19, 2024 | 183.50 | 184.50 | 183.50 | 183.50 | 183.50 | 39,000 |
| Jul 18, 2024 | 186.00 | 186.00 | 183.00 | 184.50 | 184.50 | 90,000 |
| Jul 17, 2024 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 41,000 |
| Jul 16, 2024 | 188.00 | 188.50 | 187.50 | 187.50 | 187.50 | 30,000 |
| Jul 15, 2024 | 188.00 | 191.00 | 187.00 | 187.00 | 187.00 | 70,000 |
| Jul 12, 2024 | 188.50 | 188.50 | 186.50 | 187.00 | 187.00 | 19,000 |
| Jul 11, 2024 | 186.50 | 188.00 | 186.00 | 186.50 | 186.50 | 50,000 |
| Jul 10, 2024 | 188.00 | 188.00 | 186.00 | 186.50 | 186.50 | 60,000 |
| Jul 9, 2024 | 188.50 | 188.50 | 188.00 | 188.00 | 188.00 | 51,000 |
| Jul 8, 2024 | 190.50 | 190.50 | 189.00 | 189.00 | 189.00 | 49,000 |
| Jul 5, 2024 | 189.00 | 191.50 | 189.00 | 189.50 | 189.50 | 34,000 |
| Jul 4, 2024 | 192.50 | 192.50 | 189.00 | 189.00 | 189.00 | 43,000 |
| Jul 3, 2024 | 190.00 | 190.50 | 189.50 | 189.50 | 189.50 | 24,000 |
| Jul 2, 2024 | 189.50 | 190.00 | 189.00 | 189.50 | 189.50 | 39,000 |
| Jul 1, 2024 | 191.00 | 191.50 | 190.00 | 190.00 | 190.00 | 43,000 |
| Jun 28, 2024 | 192.00 | 192.00 | 190.50 | 190.50 | 190.50 | 33,000 |
| Jun 27, 2024 | 10.511634 Dividend | |||||
| Jun 27, 2024 | 189.50 | 192.00 | 189.50 | 191.50 | 191.50 | 88,000 |
| Jun 26, 2024 | 198.50 | 201.50 | 198.50 | 199.50 | 188.99 | 157,000 |
| Jun 25, 2024 | 199.50 | 201.50 | 198.00 | 199.50 | 188.99 | 68,000 |
| Jun 24, 2024 | 200.00 | 202.50 | 198.50 | 200.50 | 189.94 | 126,000 |
| Jun 21, 2024 | 200.50 | 201.00 | 199.00 | 199.50 | 188.99 | 61,000 |
| Jun 20, 2024 | 200.00 | 201.50 | 200.00 | 200.50 | 189.94 | 56,000 |
| Jun 19, 2024 | 199.00 | 202.00 | 199.00 | 200.00 | 189.46 | 64,000 |
| Jun 18, 2024 | 201.00 | 202.00 | 199.50 | 199.50 | 188.99 | 50,000 |
| Jun 17, 2024 | 198.00 | 199.50 | 197.50 | 199.50 | 188.99 | 52,000 |
| Jun 14, 2024 | 197.50 | 199.00 | 197.50 | 198.00 | 187.57 | 39,000 |
| Jun 13, 2024 | 196.50 | 198.50 | 196.50 | 198.00 | 187.57 | 67,000 |
| Jun 12, 2024 | 198.50 | 198.50 | 196.50 | 197.00 | 186.62 | 40,000 |
| Jun 11, 2024 | 200.00 | 200.00 | 198.50 | 198.50 | 188.04 | 31,000 |
| Jun 7, 2024 | 196.50 | 199.50 | 196.50 | 198.50 | 188.04 | 49,000 |
| Jun 6, 2024 | 198.00 | 198.00 | 196.50 | 197.00 | 186.62 | 59,000 |
| Jun 5, 2024 | 199.00 | 199.50 | 197.50 | 198.00 | 187.57 | 40,000 |
| Jun 4, 2024 | 198.50 | 199.00 | 198.50 | 198.50 | 188.04 | 20,000 |
| Jun 3, 2024 | 201.50 | 201.50 | 198.50 | 198.50 | 188.04 | 37,000 |
| May 31, 2024 | 199.50 | 200.00 | 199.00 | 199.00 | 188.51 | 35,000 |
| May 30, 2024 | 199.50 | 199.50 | 198.50 | 198.50 | 188.04 | 26,000 |
| May 29, 2024 | 200.00 | 200.50 | 198.50 | 199.00 | 188.51 | 37,000 |
| May 28, 2024 | 198.50 | 199.00 | 198.00 | 198.50 | 188.04 | 17,000 |
| May 27, 2024 | 199.00 | 200.00 | 198.00 | 198.50 | 188.04 | 37,000 |
| May 24, 2024 | 197.50 | 199.00 | 197.50 | 198.00 | 187.57 | 35,000 |
| May 23, 2024 | 198.50 | 198.50 | 197.50 | 197.50 | 187.09 | 35,000 |
| May 22, 2024 | 200.00 | 203.00 | 198.50 | 199.00 | 188.51 | 52,000 |
| May 21, 2024 | 199.50 | 199.50 | 198.00 | 198.50 | 188.04 | 26,000 |
| May 20, 2024 | 198.50 | 199.50 | 198.00 | 199.50 | 188.99 | 36,000 |
| May 17, 2024 | 199.50 | 200.00 | 199.00 | 199.00 | 188.51 | 27,000 |
| May 16, 2024 | 201.00 | 204.00 | 200.50 | 201.00 | 190.41 | 83,000 |
| May 15, 2024 | 199.00 | 200.00 | 199.00 | 199.00 | 188.51 | 17,000 |
| May 14, 2024 | 203.50 | 203.50 | 198.50 | 198.50 | 188.04 | 38,000 |
| May 13, 2024 | 199.00 | 201.50 | 196.50 | 201.00 | 190.41 | 111,000 |
| May 10, 2024 | 201.00 | 201.00 | 198.50 | 198.50 | 188.04 | 80,000 |
| May 9, 2024 | 202.00 | 203.00 | 201.00 | 201.50 | 190.88 | 31,000 |
| May 8, 2024 | 200.00 | 203.50 | 200.00 | 202.00 | 191.36 | 76,000 |
| May 7, 2024 | 200.00 | 201.00 | 198.50 | 199.50 | 188.99 | 51,000 |
| May 6, 2024 | 203.00 | 203.00 | 198.50 | 200.50 | 189.94 | 58,000 |
| May 3, 2024 | 203.00 | 204.00 | 199.50 | 199.50 | 188.99 | 80,000 |
| May 2, 2024 | 197.50 | 199.00 | 197.00 | 199.00 | 188.51 | 49,000 |
Related Tickers
4953.TWO WITS Corp.
100.00
+0.50%
8099.TWO Tatung System Technologies Inc.
73.90
-1.20%
6997.TWO Nextlink Technology Co., Limited
112.00
+2.28%
6751.TWO Acer Synergy Tech Corp.
49.15
+0.10%
6906.TW Groundhog Inc.
146.50
+1.38%
6221.TWO Genesis Technology, Inc.
63.40
+0.96%
6214.TW Systex Corporation
121.00
+0.83%
6811.TWO Acer E-Enabling Service Business Inc.
245.00
+2.73%
6697.TWO Information Technology Total Services Co., Ltd
43.80
-0.23%
6938.TWO Newebinfo
94.00
+0.97%