Taipei Exchange - Delayed Quote TWD
Apex International Financial Engineering Res. & Tech. Co., Ltd (5210.TWO)
26.60
+1.00
+(3.91%)
At close: April 25 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.50 | 27.35 | 25.90 | 26.60 | 26.60 | 846,381 |
| Apr 24, 2025 | 24.60 | 25.60 | 24.50 | 25.60 | 25.60 | 483,108 |
| Apr 23, 2025 | 24.60 | 26.25 | 24.60 | 24.70 | 24.70 | 384,051 |
| Apr 22, 2025 | 25.10 | 25.60 | 24.50 | 24.60 | 24.60 | 619,011 |
| Apr 21, 2025 | 26.45 | 27.70 | 25.70 | 26.00 | 26.00 | 750,063 |
| Apr 18, 2025 | 27.25 | 27.65 | 26.00 | 26.70 | 26.70 | 1,756,161 |
| Apr 17, 2025 | 28.25 | 28.25 | 25.95 | 28.25 | 28.25 | 2,660,060 |
| Apr 16, 2025 | 23.45 | 25.70 | 23.40 | 25.70 | 25.70 | 1,180,060 |
| Apr 15, 2025 | 21.40 | 23.40 | 21.35 | 23.40 | 23.40 | 221,010 |
| Apr 14, 2025 | 22.00 | 22.05 | 21.20 | 21.30 | 21.30 | 153,018 |
| Apr 11, 2025 | 22.05 | 22.05 | 20.60 | 21.60 | 21.60 | 134,013 |
| Apr 10, 2025 | 21.80 | 22.00 | 21.30 | 22.00 | 22.00 | 371,000 |
| Apr 9, 2025 | 20.45 | 21.90 | 19.70 | 20.00 | 20.00 | 614,100 |
| Apr 8, 2025 | 21.00 | 21.05 | 19.45 | 20.45 | 20.45 | 541,001 |
| Apr 7, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | 901,383 |
| Apr 2, 2025 | 23.40 | 23.40 | 22.95 | 23.30 | 23.30 | 49,011 |
| Apr 1, 2025 | 23.55 | 23.60 | 23.05 | 23.30 | 23.30 | 142,113 |
| Mar 31, 2025 | 23.20 | 23.50 | 22.55 | 22.60 | 22.60 | 298,007 |
| Mar 28, 2025 | 23.65 | 23.85 | 23.05 | 23.40 | 23.40 | 215,028 |
| Mar 27, 2025 | 24.10 | 24.10 | 23.70 | 23.90 | 23.90 | 62,010 |
| Mar 26, 2025 | 24.10 | 24.50 | 23.60 | 24.10 | 24.10 | 206,408 |
| Mar 25, 2025 | 23.85 | 24.10 | 23.60 | 24.10 | 24.10 | 186,005 |
| Mar 24, 2025 | 24.35 | 24.35 | 23.65 | 23.70 | 23.70 | 335,006 |
| Mar 21, 2025 | 24.35 | 24.35 | 24.20 | 24.30 | 24.30 | 171,026 |
| Mar 20, 2025 | 24.60 | 24.85 | 24.20 | 24.45 | 24.45 | 106,001 |
| Mar 19, 2025 | 24.30 | 24.40 | 24.20 | 24.25 | 24.25 | 126,006 |
| Mar 18, 2025 | 24.70 | 24.70 | 24.15 | 24.30 | 24.30 | 131,009 |
| Mar 17, 2025 | 24.55 | 24.65 | 24.30 | 24.30 | 24.30 | 108,000 |
| Mar 14, 2025 | 24.95 | 24.95 | 24.30 | 24.55 | 24.55 | 171,023 |
| Mar 13, 2025 | 24.65 | 24.95 | 24.30 | 24.30 | 24.30 | 173,011 |
| Mar 12, 2025 | 24.20 | 24.70 | 24.20 | 24.65 | 24.65 | 122,007 |
| Mar 11, 2025 | 24.50 | 24.50 | 23.90 | 24.20 | 24.20 | 302,010 |
| Mar 10, 2025 | 25.20 | 25.20 | 24.80 | 24.90 | 24.90 | 212,001 |
| Mar 7, 2025 | 24.95 | 25.20 | 24.90 | 25.20 | 25.20 | 91,004 |
| Mar 6, 2025 | 25.30 | 25.40 | 24.85 | 24.95 | 24.95 | 191,001 |
| Mar 5, 2025 | 26.50 | 26.50 | 25.25 | 25.30 | 25.30 | 121,003 |
| Mar 4, 2025 | 25.20 | 25.35 | 24.90 | 25.25 | 25.25 | 133,003 |
| Mar 3, 2025 | 26.05 | 26.05 | 25.10 | 25.25 | 25.25 | 125,010 |
| Feb 27, 2025 | 26.35 | 26.40 | 25.95 | 25.95 | 25.95 | 116,002 |
| Feb 26, 2025 | 26.25 | 26.25 | 26.10 | 26.10 | 26.10 | 98,008 |
| Feb 25, 2025 | 26.25 | 26.35 | 26.20 | 26.25 | 26.25 | 89,004 |
| Feb 24, 2025 | 26.30 | 26.35 | 26.05 | 26.25 | 26.25 | 151,009 |
| Feb 21, 2025 | 26.45 | 26.50 | 26.05 | 26.10 | 26.10 | 222,002 |
| Feb 20, 2025 | 26.90 | 26.90 | 26.40 | 26.45 | 26.45 | 102,004 |
| Feb 19, 2025 | 26.60 | 26.75 | 26.45 | 26.65 | 26.65 | 149,007 |
| Feb 18, 2025 | 26.85 | 26.85 | 26.45 | 26.75 | 26.75 | 94,006 |
| Feb 17, 2025 | 26.45 | 27.05 | 26.45 | 26.80 | 26.80 | 118,012 |
| Feb 14, 2025 | 26.35 | 26.40 | 26.10 | 26.30 | 26.30 | 92,062 |
| Feb 13, 2025 | 26.40 | 26.50 | 26.00 | 26.20 | 26.20 | 218,003 |
| Feb 12, 2025 | 26.60 | 26.95 | 26.05 | 26.35 | 26.35 | 199,002 |
| Feb 11, 2025 | 26.80 | 27.10 | 26.50 | 26.65 | 26.65 | 263,004 |
| Feb 10, 2025 | 26.60 | 27.40 | 26.55 | 27.05 | 27.05 | 383,030 |
| Feb 7, 2025 | 26.20 | 26.55 | 25.35 | 26.55 | 26.55 | 315,011 |
| Feb 6, 2025 | 25.20 | 25.30 | 24.65 | 25.30 | 25.30 | 288,300 |
| Feb 5, 2025 | 25.00 | 25.35 | 24.85 | 25.00 | 25.00 | 336,015 |
| Feb 4, 2025 | 25.65 | 25.65 | 24.75 | 25.30 | 25.30 | 207,001 |
| Feb 3, 2025 | 26.20 | 26.20 | 25.50 | 25.60 | 25.60 | 196,021 |
| Jan 22, 2025 | 25.95 | 26.00 | 25.70 | 25.70 | 25.70 | 139,000 |
| Jan 21, 2025 | 26.10 | 26.10 | 25.80 | 25.95 | 25.95 | 101,000 |
| Jan 20, 2025 | 27.25 | 27.25 | 25.55 | 26.10 | 26.10 | 126,000 |
| Jan 17, 2025 | 25.60 | 26.00 | 25.30 | 25.45 | 25.45 | 106,000 |
| Jan 16, 2025 | 25.90 | 26.00 | 25.65 | 25.80 | 25.80 | 78,000 |
| Jan 15, 2025 | 26.00 | 26.70 | 25.70 | 25.85 | 25.85 | 66,000 |
| Jan 14, 2025 | 26.00 | 26.50 | 26.00 | 26.00 | 26.00 | 119,000 |
| Jan 13, 2025 | 26.60 | 26.95 | 25.70 | 25.70 | 25.70 | 198,000 |
| Jan 10, 2025 | 25.50 | 27.00 | 25.35 | 27.00 | 27.00 | 263,000 |
| Jan 9, 2025 | 26.55 | 26.75 | 25.75 | 25.75 | 25.75 | 195,000 |
| Jan 8, 2025 | 26.60 | 26.95 | 26.25 | 26.80 | 26.80 | 109,000 |
| Jan 7, 2025 | 27.00 | 27.10 | 26.35 | 26.55 | 26.55 | 274,000 |
| Jan 6, 2025 | 27.20 | 27.25 | 26.95 | 27.15 | 27.15 | 80,000 |
| Jan 3, 2025 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | 124,000 |
| Jan 2, 2025 | 28.10 | 28.10 | 27.45 | 27.50 | 27.50 | 54,000 |
| Dec 31, 2024 | 27.20 | 27.90 | 27.20 | 27.90 | 27.90 | 66,000 |
| Dec 30, 2024 | 28.55 | 28.60 | 27.05 | 27.40 | 27.40 | 193,000 |
| Dec 27, 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 135,000 |
| Dec 26, 2024 | 28.30 | 28.45 | 27.00 | 28.30 | 28.30 | 329,000 |
| Dec 25, 2024 | 28.25 | 28.35 | 27.70 | 28.05 | 28.05 | 313,000 |
| Dec 24, 2024 | 29.15 | 29.15 | 28.10 | 28.20 | 28.20 | 242,000 |
| Dec 23, 2024 | 30.00 | 30.00 | 28.15 | 28.20 | 28.20 | 196,000 |
| Dec 20, 2024 | 28.35 | 28.85 | 28.30 | 28.30 | 28.30 | 125,000 |
| Dec 19, 2024 | 29.25 | 29.25 | 28.60 | 28.70 | 28.70 | 112,000 |
| Dec 18, 2024 | 28.50 | 29.30 | 28.45 | 29.30 | 29.30 | 73,000 |
| Dec 17, 2024 | 28.40 | 28.50 | 28.25 | 28.50 | 28.50 | 136,000 |
| Dec 16, 2024 | 29.35 | 29.35 | 28.35 | 28.40 | 28.40 | 280,000 |
| Dec 13, 2024 | 29.60 | 29.65 | 28.80 | 29.35 | 29.35 | 100,000 |
| Dec 12, 2024 | 30.20 | 30.40 | 29.40 | 29.65 | 29.65 | 143,000 |
| Dec 11, 2024 | 30.70 | 31.00 | 29.20 | 30.05 | 30.05 | 177,000 |
| Dec 10, 2024 | 30.80 | 31.00 | 30.40 | 30.55 | 30.55 | 154,000 |
| Dec 9, 2024 | 30.55 | 31.00 | 30.45 | 30.70 | 30.70 | 191,000 |
| Dec 6, 2024 | 30.50 | 31.20 | 30.30 | 30.55 | 30.55 | 212,000 |
| Dec 5, 2024 | 30.20 | 31.65 | 30.20 | 30.95 | 30.95 | 378,000 |
| Dec 4, 2024 | 29.90 | 30.50 | 29.90 | 30.10 | 30.10 | 143,000 |
| Dec 3, 2024 | 30.40 | 30.40 | 29.65 | 29.90 | 29.90 | 231,000 |
| Dec 2, 2024 | 30.00 | 31.45 | 29.75 | 30.40 | 30.40 | 259,000 |
| Nov 29, 2024 | 29.40 | 29.90 | 29.30 | 29.90 | 29.90 | 61,000 |
| Nov 28, 2024 | 29.50 | 29.90 | 28.90 | 29.30 | 29.30 | 169,000 |
| Nov 27, 2024 | 30.10 | 30.10 | 29.20 | 29.45 | 29.45 | 116,000 |
| Nov 26, 2024 | 30.05 | 30.80 | 29.85 | 29.95 | 29.95 | 173,000 |
| Nov 25, 2024 | 28.55 | 31.55 | 28.55 | 30.60 | 30.60 | 216,000 |
| Nov 22, 2024 | 28.60 | 29.75 | 28.30 | 28.70 | 28.70 | 286,000 |
| Nov 21, 2024 | 28.60 | 29.25 | 28.00 | 28.60 | 28.60 | 143,000 |
| Nov 20, 2024 | 28.80 | 29.60 | 28.30 | 28.60 | 28.60 | 405,216 |
| Nov 19, 2024 | 30.00 | 30.10 | 29.00 | 29.00 | 29.00 | 268,000 |
| Nov 18, 2024 | 29.70 | 30.50 | 29.70 | 29.80 | 29.80 | 140,000 |
| Nov 15, 2024 | 30.25 | 31.00 | 30.25 | 30.50 | 30.50 | 171,000 |
| Nov 14, 2024 | 32.05 | 32.05 | 29.60 | 31.25 | 31.25 | 761,000 |
| Nov 13, 2024 | 31.95 | 32.15 | 31.75 | 31.80 | 31.80 | 235,000 |
| Nov 12, 2024 | 31.70 | 32.45 | 31.70 | 31.95 | 31.95 | 299,000 |
| Nov 11, 2024 | 31.75 | 32.00 | 31.75 | 31.85 | 31.85 | 230,000 |
| Nov 8, 2024 | 32.00 | 32.20 | 31.85 | 32.00 | 32.00 | 281,000 |
| Nov 7, 2024 | 32.10 | 32.40 | 31.85 | 32.00 | 32.00 | 151,000 |
| Nov 6, 2024 | 32.00 | 32.55 | 31.60 | 31.80 | 31.80 | 379,000 |
| Nov 5, 2024 | 32.10 | 32.55 | 31.85 | 31.85 | 31.85 | 188,000 |
| Nov 4, 2024 | 32.95 | 32.95 | 31.95 | 32.10 | 32.10 | 310,000 |
| Nov 1, 2024 | 31.60 | 32.90 | 31.05 | 32.55 | 32.55 | 497,000 |
| Oct 30, 2024 | 31.55 | 31.95 | 30.70 | 31.40 | 31.40 | 444,000 |
| Oct 29, 2024 | 31.75 | 32.20 | 31.30 | 31.50 | 31.50 | 384,000 |
| Oct 28, 2024 | 31.85 | 32.85 | 31.70 | 31.75 | 31.75 | 282,000 |
| Oct 25, 2024 | 32.00 | 32.60 | 31.85 | 31.85 | 31.85 | 232,000 |
| Oct 24, 2024 | 32.50 | 32.65 | 31.80 | 31.95 | 31.95 | 790,000 |
| Oct 23, 2024 | 32.60 | 34.30 | 32.40 | 32.55 | 32.55 | 413,000 |
| Oct 22, 2024 | 32.50 | 33.00 | 32.40 | 32.60 | 32.60 | 280,000 |
| Oct 21, 2024 | 31.50 | 33.00 | 31.50 | 32.60 | 32.60 | 450,000 |
| Oct 18, 2024 | 31.80 | 32.30 | 30.95 | 31.50 | 31.50 | 292,000 |
| Oct 17, 2024 | 31.70 | 32.35 | 31.60 | 31.70 | 31.70 | 110,000 |
| Oct 16, 2024 | 31.50 | 32.45 | 31.50 | 31.80 | 31.80 | 278,000 |
| Oct 15, 2024 | 32.50 | 33.25 | 32.00 | 32.15 | 32.15 | 911,000 |
| Oct 14, 2024 | 30.35 | 33.95 | 29.70 | 33.60 | 33.60 | 1,494,000 |
| Oct 11, 2024 | 30.25 | 31.70 | 30.25 | 30.90 | 30.90 | 163,000 |
| Oct 9, 2024 | 30.55 | 31.45 | 30.55 | 30.90 | 30.90 | 238,000 |
| Oct 8, 2024 | 33.00 | 33.00 | 31.50 | 31.50 | 31.50 | 594,000 |
| Oct 7, 2024 | 31.65 | 33.40 | 31.35 | 33.35 | 33.35 | 436,000 |
| Oct 4, 2024 | 32.00 | 32.00 | 31.30 | 31.35 | 31.35 | 506,000 |
| Oct 1, 2024 | 30.00 | 31.40 | 29.75 | 31.05 | 31.05 | 402,000 |
| Sep 30, 2024 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | 351,000 |
| Sep 27, 2024 | 29.50 | 30.45 | 29.50 | 30.40 | 30.40 | 350,000 |
| Sep 26, 2024 | 30.95 | 30.95 | 29.40 | 29.50 | 29.50 | 392,000 |
| Sep 25, 2024 | 31.50 | 31.60 | 30.70 | 30.95 | 30.95 | 552,000 |
| Sep 24, 2024 | 30.55 | 32.60 | 30.55 | 31.25 | 31.25 | 1,282,000 |
| Sep 23, 2024 | 35.80 | 35.80 | 30.50 | 31.90 | 31.90 | 4,644,000 |
| Sep 20, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1,240,000 |
| Sep 19, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 889,000 |
| Sep 18, 2024 | 27.80 | 27.80 | 27.30 | 27.80 | 27.80 | 1,038,000 |
| Sep 16, 2024 | 23.15 | 25.30 | 23.15 | 25.30 | 25.30 | 1,130,000 |
| Sep 13, 2024 | 23.45 | 23.65 | 23.00 | 23.00 | 23.00 | 117,000 |
| Sep 12, 2024 | 23.35 | 23.70 | 22.90 | 23.40 | 23.40 | 84,000 |
| Sep 11, 2024 | 23.25 | 23.60 | 23.25 | 23.40 | 23.40 | 198,000 |
| Sep 10, 2024 | 24.00 | 24.45 | 23.10 | 23.25 | 23.25 | 336,000 |
| Sep 9, 2024 | 23.50 | 24.20 | 23.45 | 24.20 | 24.20 | 192,000 |
| Sep 6, 2024 | 23.80 | 24.20 | 23.50 | 24.00 | 24.00 | 189,000 |
| Sep 5, 2024 | 23.25 | 23.80 | 22.90 | 23.25 | 23.25 | 185,000 |
| Sep 4, 2024 | 23.50 | 23.50 | 22.10 | 22.90 | 22.90 | 307,000 |
| Sep 3, 2024 | 24.45 | 24.45 | 23.55 | 23.65 | 23.65 | 176,000 |
| Sep 2, 2024 | 24.20 | 24.40 | 24.15 | 24.20 | 24.20 | 123,000 |
| Aug 30, 2024 | 24.00 | 24.60 | 23.95 | 24.15 | 24.15 | 134,000 |
| Aug 29, 2024 | 24.35 | 24.40 | 24.00 | 24.00 | 24.00 | 124,000 |
| Aug 28, 2024 | 24.35 | 24.80 | 24.20 | 24.35 | 24.35 | 119,000 |
| Aug 27, 2024 | 23.50 | 24.70 | 23.30 | 24.35 | 24.35 | 228,000 |
| Aug 26, 2024 | 23.65 | 24.60 | 23.65 | 23.75 | 23.75 | 357,000 |
| Aug 23, 2024 | 25.75 | 26.50 | 23.80 | 24.05 | 24.05 | 1,019,000 |
| Aug 22, 2024 | 23.35 | 25.75 | 23.20 | 25.75 | 25.75 | 597,000 |
| Aug 21, 2024 | 23.60 | 23.85 | 23.35 | 23.45 | 23.45 | 192,000 |
| Aug 20, 2024 | 24.20 | 24.20 | 23.20 | 23.35 | 23.35 | 141,000 |
| Aug 19, 2024 | 24.40 | 24.40 | 23.55 | 23.55 | 23.55 | 199,000 |
| Aug 16, 2024 | 24.60 | 24.60 | 23.95 | 24.00 | 24.00 | 171,000 |
| Aug 15, 2024 | 24.15 | 24.15 | 23.35 | 24.00 | 24.00 | 82,000 |
| Aug 14, 2024 | 23.55 | 24.75 | 23.55 | 24.10 | 24.10 | 250,000 |
| Aug 13, 2024 | 24.00 | 24.00 | 23.20 | 23.65 | 23.65 | 122,000 |
| Aug 12, 2024 | 23.15 | 23.90 | 23.15 | 23.90 | 23.90 | 205,000 |
| Aug 9, 2024 | 23.90 | 24.25 | 23.25 | 23.25 | 23.25 | 269,000 |
| Aug 8, 2024 | 22.45 | 23.25 | 22.45 | 23.05 | 23.05 | 196,000 |
| Aug 7, 2024 | 22.10 | 24.25 | 22.10 | 23.35 | 23.35 | 515,000 |
| Aug 6, 2024 | 20.70 | 23.80 | 20.40 | 23.00 | 23.00 | 914,000 |
| Aug 5, 2024 | 24.75 | 24.75 | 22.50 | 22.50 | 22.50 | 775,000 |
| Aug 2, 2024 | 26.35 | 26.35 | 24.80 | 25.00 | 25.00 | 414,000 |
| Aug 1, 2024 | 25.75 | 26.90 | 25.75 | 26.45 | 26.45 | 251,000 |
| Jul 31, 2024 | 26.00 | 26.25 | 25.60 | 26.00 | 26.00 | 231,000 |
| Jul 30, 2024 | 25.30 | 26.80 | 24.95 | 26.60 | 26.60 | 346,000 |
| Jul 29, 2024 | 25.90 | 26.00 | 25.00 | 25.30 | 25.30 | 294,000 |
| Jul 26, 2024 | 25.00 | 26.40 | 24.85 | 25.80 | 25.80 | 378,000 |
| Jul 23, 2024 | 26.65 | 27.20 | 26.25 | 26.65 | 26.65 | 176,000 |
| Jul 22, 2024 | 26.15 | 26.90 | 25.90 | 26.50 | 26.50 | 425,000 |
| Jul 19, 2024 | 27.20 | 27.20 | 26.40 | 26.65 | 26.65 | 510,000 |
| Jul 18, 2024 | 27.90 | 27.90 | 26.95 | 27.20 | 27.20 | 507,000 |
| Jul 17, 2024 | 29.45 | 29.60 | 27.60 | 28.15 | 28.15 | 1,688,000 |
| Jul 16, 2024 | 27.40 | 29.45 | 27.35 | 29.45 | 29.45 | 1,859,000 |
| Jul 15, 2024 | 28.00 | 28.00 | 25.90 | 26.80 | 26.80 | 1,424,000 |
| Jul 12, 2024 | 28.30 | 28.50 | 27.55 | 28.00 | 28.00 | 493,000 |
| Jul 11, 2024 | 28.50 | 28.60 | 28.00 | 28.30 | 28.30 | 378,000 |
| Jul 10, 2024 | 29.45 | 29.45 | 28.30 | 28.40 | 28.40 | 355,000 |
| Jul 9, 2024 | 28.60 | 29.00 | 28.00 | 28.95 | 28.95 | 363,000 |
| Jul 8, 2024 | 29.90 | 29.90 | 28.60 | 28.70 | 28.70 | 585,000 |
| Jul 5, 2024 | 30.55 | 30.75 | 29.60 | 29.95 | 29.95 | 357,000 |
| Jul 4, 2024 | 30.80 | 30.80 | 29.65 | 30.55 | 30.55 | 906,000 |
| Jul 3, 2024 | 28.50 | 29.65 | 28.50 | 29.55 | 29.55 | 567,000 |
| Jul 2, 2024 | 28.40 | 29.30 | 28.30 | 28.45 | 28.45 | 683,000 |
| Jul 1, 2024 | 29.45 | 29.45 | 27.55 | 28.40 | 28.40 | 940,000 |
| Jun 28, 2024 | 28.60 | 29.60 | 27.85 | 29.40 | 29.40 | 1,032,000 |
| Jun 27, 2024 | 30.60 | 30.60 | 28.15 | 28.55 | 28.55 | 2,691,000 |
| Jun 26, 2024 | 33.10 | 33.80 | 31.00 | 31.25 | 31.25 | 2,652,000 |
| Jun 25, 2024 | 34.00 | 34.45 | 33.35 | 34.40 | 34.40 | 485,000 |
| Jun 24, 2024 | 33.95 | 35.05 | 33.85 | 33.85 | 33.85 | 944,000 |
| Jun 21, 2024 | 35.50 | 35.75 | 35.00 | 35.05 | 35.05 | 365,000 |
| Jun 20, 2024 | 35.35 | 35.95 | 35.00 | 35.40 | 35.40 | 579,000 |
| Jun 19, 2024 | 35.30 | 37.00 | 35.25 | 35.35 | 35.35 | 603,000 |
| Jun 18, 2024 | 36.80 | 36.90 | 35.30 | 35.75 | 35.75 | 715,000 |
| Jun 17, 2024 | 36.80 | 37.25 | 35.80 | 36.80 | 36.80 | 483,000 |
| Jun 14, 2024 | 38.10 | 38.10 | 37.10 | 37.20 | 37.20 | 645,000 |
| Jun 13, 2024 | 39.90 | 39.90 | 38.00 | 38.10 | 38.10 | 656,000 |
| Jun 12, 2024 | 38.50 | 39.55 | 38.25 | 38.70 | 38.70 | 516,000 |
| Jun 11, 2024 | 39.60 | 39.60 | 38.00 | 38.35 | 38.35 | 441,000 |
| Jun 7, 2024 | 38.10 | 39.95 | 38.10 | 39.40 | 39.40 | 609,000 |
| Jun 6, 2024 | 38.90 | 38.90 | 37.75 | 38.10 | 38.10 | 628,000 |
| Jun 5, 2024 | 39.65 | 39.80 | 38.75 | 38.95 | 38.95 | 422,000 |
| Jun 4, 2024 | 39.90 | 40.55 | 39.25 | 39.65 | 39.65 | 784,000 |
| Jun 3, 2024 | 38.90 | 39.90 | 38.30 | 39.90 | 39.90 | 675,000 |
| May 31, 2024 | 39.00 | 39.90 | 38.50 | 38.70 | 38.70 | 904,000 |
| May 30, 2024 | 40.25 | 40.35 | 38.70 | 38.70 | 38.70 | 1,423,000 |
| May 29, 2024 | 39.50 | 40.50 | 38.90 | 40.35 | 40.35 | 1,583,000 |
| May 28, 2024 | 37.25 | 39.60 | 37.15 | 39.50 | 39.50 | 1,573,000 |
| May 27, 2024 | 38.30 | 38.30 | 36.80 | 37.10 | 37.10 | 637,000 |
| May 24, 2024 | 36.50 | 38.00 | 36.10 | 37.50 | 37.50 | 777,000 |
| May 23, 2024 | 38.50 | 39.00 | 36.00 | 36.55 | 36.55 | 2,116,000 |
| May 22, 2024 | 39.30 | 39.65 | 38.15 | 38.50 | 38.50 | 2,463,000 |
| May 21, 2024 | 41.30 | 41.30 | 37.80 | 39.15 | 39.15 | 3,706,000 |
| May 20, 2024 | 34.30 | 37.60 | 34.30 | 37.60 | 37.60 | 2,546,000 |
| May 17, 2024 | 34.00 | 37.05 | 33.90 | 34.20 | 34.20 | 1,649,000 |
| May 16, 2024 | 33.85 | 34.20 | 33.55 | 33.95 | 33.95 | 358,000 |
| May 15, 2024 | 34.35 | 34.45 | 33.70 | 33.80 | 33.80 | 351,000 |
| May 14, 2024 | 33.70 | 34.30 | 33.10 | 34.10 | 34.10 | 356,000 |
| May 13, 2024 | 33.50 | 34.15 | 33.15 | 33.70 | 33.70 | 454,000 |
| May 10, 2024 | 34.20 | 34.30 | 33.65 | 33.90 | 33.90 | 294,000 |
| May 9, 2024 | 34.80 | 34.80 | 33.70 | 33.70 | 33.70 | 578,000 |
| May 8, 2024 | 34.00 | 34.85 | 34.00 | 34.60 | 34.60 | 486,000 |
| May 7, 2024 | 34.60 | 34.80 | 33.90 | 33.95 | 33.95 | 496,000 |
| May 6, 2024 | 35.50 | 35.80 | 33.90 | 34.00 | 34.00 | 836,000 |
| May 3, 2024 | 35.55 | 36.50 | 34.95 | 35.25 | 35.25 | 658,000 |
| May 2, 2024 | 33.80 | 35.80 | 33.50 | 35.55 | 35.55 | 1,119,000 |
| Apr 30, 2024 | 34.20 | 34.35 | 33.15 | 33.80 | 33.80 | 1,071,000 |
| Apr 29, 2024 | 34.20 | 34.85 | 33.05 | 34.20 | 34.20 | 1,055,000 |
| Apr 26, 2024 | 35.60 | 36.10 | 34.20 | 34.25 | 34.25 | 1,469,000 |
| Apr 25, 2024 | 37.00 | 37.00 | 35.25 | 35.60 | 35.60 | 1,596,000 |
Related Tickers
5211.TWO Penpower Technology LTD.
23.95
+0.21%
5201.TWO K WAY Information Corporation
52.50
+9.95%
5202.TWO NewSoft Technology Corporation
26.40
+10.00%
3570.TWO Otsuka Information Technology Corp.
206.50
+9.84%
6874.TWO M-POWER INFORMATION Co., LTD.
82.50
+1.85%
8416.TWO Solidwizard Technology Co., Ltd.
163.00
+5.50%
5403.TWO Dimerco Data System Corporation
123.50
+2.92%
5203.TW CyberLink Corp.
96.40
+3.54%
8284.TWO Mitake Information Corporation
67.30
0.00%
6231.TWO Insyde Software Corp.
248.00
+3.98%