Taiwan - Delayed Quote TWD
Ko Ja (Cayman) Co., Ltd. (5215.TW)
37.70
+0.20
+(0.53%)
At close: 1:30:39 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 24, 2025 | 37.50 | 38.05 | 37.35 | 37.70 | 37.70 | 14,037 |
| Apr 23, 2025 | 38.00 | 38.00 | 37.25 | 37.50 | 37.50 | 11,000 |
| Apr 22, 2025 | 36.60 | 37.65 | 36.60 | 37.00 | 37.00 | 20,000 |
| Apr 21, 2025 | 38.00 | 38.30 | 37.60 | 37.60 | 37.60 | 3,000 |
| Apr 18, 2025 | 38.10 | 38.30 | 38.10 | 38.20 | 38.20 | 8,134 |
| Apr 17, 2025 | 38.00 | 38.00 | 37.90 | 37.95 | 37.95 | 26,000 |
| Apr 16, 2025 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | 53,048 |
| Apr 15, 2025 | 38.40 | 38.40 | 38.00 | 38.20 | 38.20 | 20,026 |
| Apr 14, 2025 | 37.60 | 37.60 | 37.05 | 37.10 | 37.10 | 52,000 |
| Apr 11, 2025 | 35.80 | 36.40 | 34.60 | 36.20 | 36.20 | 31,000 |
| Apr 10, 2025 | 35.70 | 35.75 | 35.10 | 35.75 | 35.75 | 116,000 |
| Apr 9, 2025 | 33.75 | 34.25 | 32.35 | 32.50 | 32.50 | 156,998 |
| Apr 8, 2025 | 34.10 | 35.00 | 33.90 | 34.05 | 34.05 | 275,010 |
| Apr 7, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 115,002 |
| Apr 2, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | 12,000 |
| Apr 1, 2025 | 41.65 | 41.90 | 41.60 | 41.60 | 41.60 | 33,000 |
| Mar 31, 2025 | 42.20 | 42.20 | 40.35 | 40.90 | 40.90 | 81,000 |
| Mar 28, 2025 | 43.65 | 43.65 | 42.00 | 42.50 | 42.50 | 49,002 |
| Mar 27, 2025 | 44.20 | 44.50 | 43.90 | 43.90 | 43.90 | 12,050 |
| Mar 26, 2025 | 44.30 | 44.60 | 44.20 | 44.45 | 44.45 | 23,000 |
| Mar 25, 2025 | 44.30 | 44.75 | 44.25 | 44.25 | 44.25 | 19,000 |
| Mar 24, 2025 | 44.15 | 45.20 | 44.15 | 44.80 | 44.80 | 31,471 |
| Mar 21, 2025 | 45.25 | 45.25 | 44.20 | 44.45 | 44.45 | 79,021 |
| Mar 20, 2025 | 45.00 | 45.20 | 45.00 | 45.10 | 45.10 | 26,000 |
| Mar 19, 2025 | 45.40 | 45.60 | 45.00 | 45.00 | 45.00 | 29,004 |
| Mar 18, 2025 | 46.00 | 46.00 | 45.35 | 45.40 | 45.40 | 25,000 |
| Mar 17, 2025 | 44.70 | 46.25 | 44.70 | 45.20 | 45.20 | 25,000 |
| Mar 14, 2025 | 44.30 | 44.85 | 43.80 | 44.70 | 44.70 | 75,012 |
| Mar 13, 2025 | 44.40 | 44.40 | 43.70 | 43.75 | 43.75 | 15,000 |
| Mar 12, 2025 | 44.00 | 44.00 | 43.50 | 43.70 | 43.70 | 31,000 |
| Mar 11, 2025 | 43.30 | 44.55 | 43.20 | 44.10 | 44.10 | 17,097 |
| Mar 10, 2025 | 45.00 | 45.20 | 44.55 | 45.20 | 45.20 | 50,000 |
| Mar 7, 2025 | 45.20 | 45.20 | 44.75 | 45.05 | 45.05 | 10,000 |
| Mar 6, 2025 | 46.30 | 46.30 | 44.75 | 45.35 | 45.35 | 51,000 |
| Mar 5, 2025 | 45.00 | 45.35 | 45.00 | 45.35 | 45.35 | 19,009 |
| Mar 4, 2025 | 44.75 | 45.50 | 44.75 | 45.50 | 45.50 | 13,001 |
| Mar 3, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 1,030 |
| Feb 27, 2025 | 45.55 | 45.70 | 45.35 | 45.35 | 45.35 | 19,000 |
| Feb 26, 2025 | 45.50 | 45.50 | 45.40 | 45.50 | 45.50 | 6,000 |
| Feb 25, 2025 | 45.40 | 45.55 | 45.35 | 45.55 | 45.55 | 14,000 |
| Feb 24, 2025 | 45.15 | 45.40 | 45.15 | 45.40 | 45.40 | 19,269 |
| Feb 21, 2025 | 45.30 | 45.60 | 45.30 | 45.55 | 45.55 | 40,000 |
| Feb 20, 2025 | 45.05 | 45.20 | 44.90 | 45.15 | 45.15 | 28,050 |
| Feb 19, 2025 | 45.10 | 45.35 | 45.00 | 45.00 | 45.00 | 39,020 |
| Feb 18, 2025 | 45.45 | 45.45 | 44.90 | 44.90 | 44.90 | 20,000 |
| Feb 17, 2025 | 44.25 | 45.05 | 44.10 | 44.95 | 44.95 | 45,002 |
| Feb 14, 2025 | 43.70 | 44.15 | 43.70 | 44.10 | 44.10 | 68,000 |
| Feb 13, 2025 | 44.55 | 44.55 | 43.90 | 44.00 | 44.00 | 25,167 |
| Feb 12, 2025 | 44.65 | 44.65 | 43.55 | 43.55 | 43.55 | 13,000 |
| Feb 11, 2025 | 43.20 | 44.65 | 43.20 | 44.30 | 44.30 | 22,202 |
| Feb 10, 2025 | 43.90 | 44.25 | 43.80 | 44.25 | 44.25 | 27,000 |
| Feb 7, 2025 | 43.80 | 44.00 | 43.45 | 43.80 | 43.80 | 13,200 |
| Feb 6, 2025 | 43.00 | 43.55 | 43.00 | 43.55 | 43.55 | 19,000 |
| Feb 5, 2025 | 42.80 | 42.90 | 42.70 | 42.85 | 42.85 | 10,091 |
| Feb 4, 2025 | 43.70 | 43.75 | 42.35 | 42.35 | 42.35 | 34,000 |
| Feb 3, 2025 | 43.00 | 43.75 | 42.90 | 43.40 | 43.40 | 39,161 |
| Jan 22, 2025 | 42.20 | 42.50 | 42.00 | 42.50 | 42.50 | 21,000 |
| Jan 21, 2025 | 42.00 | 42.50 | 41.95 | 42.20 | 42.20 | 25,000 |
| Jan 20, 2025 | 42.00 | 42.30 | 41.80 | 42.30 | 42.30 | 11,002 |
| Jan 17, 2025 | 42.55 | 42.55 | 42.15 | 42.15 | 42.15 | 5,080 |
| Jan 16, 2025 | 42.10 | 42.80 | 42.10 | 42.70 | 42.70 | 31,000 |
| Jan 15, 2025 | 42.15 | 42.55 | 42.15 | 42.55 | 42.55 | 7,000 |
| Jan 14, 2025 | 42.05 | 42.50 | 41.80 | 42.50 | 42.50 | 44,000 |
| Jan 13, 2025 | 43.00 | 43.00 | 41.35 | 41.70 | 41.70 | 135,081 |
| Jan 10, 2025 | 43.50 | 43.90 | 43.35 | 43.90 | 43.90 | 11,075 |
| Jan 9, 2025 | 44.55 | 44.55 | 43.50 | 43.55 | 43.55 | 85,000 |
| Jan 8, 2025 | 44.60 | 44.80 | 44.50 | 44.50 | 44.50 | 27,866 |
| Jan 7, 2025 | 45.80 | 45.80 | 44.55 | 44.55 | 44.55 | 16,000 |
| Jan 6, 2025 | 45.10 | 45.10 | 44.50 | 44.55 | 44.55 | 14,052 |
| Jan 3, 2025 | 45.40 | 45.40 | 44.60 | 44.70 | 44.70 | 29,134 |
| Jan 2, 2025 | 45.85 | 45.85 | 44.95 | 45.50 | 45.50 | 46,183 |
| Dec 31, 2024 | 45.15 | 45.15 | 44.70 | 44.95 | 44.95 | 50,000 |
| Dec 30, 2024 | 45.65 | 46.50 | 45.55 | 45.55 | 45.55 | 10,500 |
| Dec 27, 2024 | 45.80 | 45.80 | 45.40 | 45.70 | 45.70 | 9,000 |
| Dec 26, 2024 | 45.90 | 45.90 | 45.80 | 45.90 | 45.90 | 17,010 |
| Dec 25, 2024 | 45.15 | 45.90 | 45.15 | 45.80 | 45.80 | 27,175 |
| Dec 24, 2024 | 45.45 | 45.50 | 45.20 | 45.20 | 45.20 | 18,012 |
| Dec 23, 2024 | 44.55 | 45.20 | 44.55 | 45.20 | 45.20 | 48,000 |
| Dec 20, 2024 | 44.95 | 44.95 | 44.55 | 44.55 | 44.55 | 29,225 |
| Dec 19, 2024 | 45.05 | 45.20 | 44.70 | 44.80 | 44.80 | 29,000 |
| Dec 18, 2024 | 45.75 | 45.75 | 44.85 | 45.25 | 45.25 | 11,080 |
| Dec 17, 2024 | 45.50 | 45.50 | 45.00 | 45.15 | 45.15 | 31,000 |
| Dec 16, 2024 | 45.90 | 47.45 | 44.15 | 45.50 | 45.50 | 77,000 |
| Dec 13, 2024 | 47.10 | 47.10 | 46.35 | 46.35 | 46.35 | 32,066 |
| Dec 12, 2024 | 47.05 | 47.20 | 47.00 | 47.10 | 47.10 | 18,000 |
| Dec 11, 2024 | 48.15 | 48.15 | 46.75 | 47.30 | 47.30 | 62,013 |
| Dec 10, 2024 | 46.45 | 47.35 | 46.45 | 47.20 | 47.20 | 76,002 |
| Dec 9, 2024 | 46.70 | 46.70 | 46.05 | 46.15 | 46.15 | 18,102 |
| Dec 6, 2024 | 46.75 | 46.85 | 46.55 | 46.60 | 46.60 | 29,000 |
| Dec 5, 2024 | 46.80 | 46.80 | 46.50 | 46.50 | 46.50 | 39,047 |
| Dec 4, 2024 | 47.05 | 47.90 | 46.65 | 46.75 | 46.75 | 34,000 |
| Dec 3, 2024 | 47.25 | 47.30 | 47.15 | 47.15 | 47.15 | 21,000 |
| Dec 2, 2024 | 46.75 | 47.30 | 46.75 | 47.25 | 47.25 | 20,010 |
| Nov 29, 2024 | 46.45 | 47.70 | 46.45 | 47.60 | 47.60 | 33,000 |
| Nov 28, 2024 | 47.95 | 47.95 | 47.10 | 47.35 | 47.35 | 6,000 |
| Nov 27, 2024 | 48.60 | 48.60 | 47.00 | 47.40 | 47.40 | 38,134 |
| Nov 26, 2024 | 48.55 | 48.55 | 48.30 | 48.50 | 48.50 | 34,011 |
| Nov 25, 2024 | 47.80 | 48.00 | 47.50 | 48.00 | 48.00 | 35,004 |
| Nov 22, 2024 | 47.00 | 47.60 | 47.00 | 47.40 | 47.40 | 26,000 |
| Nov 21, 2024 | 47.20 | 47.50 | 46.70 | 47.40 | 47.40 | 25,000 |
| Nov 20, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 19,531 |
| Nov 19, 2024 | 46.65 | 47.05 | 46.60 | 46.65 | 46.65 | 36,000 |
| Nov 18, 2024 | 46.55 | 46.90 | 46.40 | 46.65 | 46.65 | 21,030 |
| Nov 15, 2024 | 46.35 | 47.00 | 46.35 | 46.55 | 46.55 | 54,043 |
| Nov 14, 2024 | 47.65 | 47.65 | 45.90 | 46.05 | 46.05 | 86,000 |
| Nov 13, 2024 | 48.15 | 48.15 | 47.50 | 47.65 | 47.65 | 64,002 |
| Nov 12, 2024 | 49.40 | 49.45 | 48.10 | 48.20 | 48.20 | 51,092 |
| Nov 11, 2024 | 49.60 | 49.60 | 49.10 | 49.45 | 49.45 | 25,083 |
| Nov 8, 2024 | 49.40 | 49.70 | 49.15 | 49.55 | 49.55 | 42,013 |
| Nov 7, 2024 | 49.65 | 50.30 | 49.35 | 49.35 | 49.35 | 59,000 |
| Nov 6, 2024 | 49.65 | 49.95 | 49.25 | 49.45 | 49.45 | 47,140 |
| Nov 5, 2024 | 48.90 | 49.00 | 48.30 | 48.80 | 48.80 | 17,000 |
| Nov 4, 2024 | 49.20 | 49.50 | 48.90 | 48.90 | 48.90 | 52,000 |
| Nov 1, 2024 | 49.00 | 49.10 | 48.50 | 49.10 | 49.10 | 43,039 |
| Oct 30, 2024 | 48.65 | 49.00 | 48.40 | 48.95 | 48.95 | 56,224 |
| Oct 29, 2024 | 48.70 | 49.00 | 48.60 | 48.70 | 48.70 | 13,048 |
| Oct 28, 2024 | 48.50 | 49.00 | 48.00 | 49.00 | 49.00 | 27,000 |
| Oct 25, 2024 | 48.70 | 49.30 | 48.50 | 48.90 | 48.90 | 43,041 |
| Oct 24, 2024 | 48.40 | 49.70 | 48.00 | 48.50 | 48.50 | 51,172 |
| Oct 23, 2024 | 47.90 | 48.65 | 47.70 | 48.30 | 48.30 | 58,001 |
| Oct 22, 2024 | 47.80 | 48.40 | 47.70 | 47.85 | 47.85 | 136,000 |
| Oct 21, 2024 | 48.20 | 48.65 | 47.95 | 48.25 | 48.25 | 120,000 |
| Oct 18, 2024 | 49.50 | 49.50 | 48.20 | 48.85 | 48.85 | 49,000 |
| Oct 17, 2024 | 49.30 | 49.55 | 49.20 | 49.25 | 49.25 | 24,200 |
| Oct 16, 2024 | 48.70 | 49.75 | 48.70 | 49.50 | 49.50 | 56,000 |
| Oct 15, 2024 | 49.00 | 49.95 | 47.55 | 48.70 | 48.70 | 92,052 |
| Oct 14, 2024 | 49.85 | 49.85 | 49.00 | 49.00 | 49.00 | 43,000 |
| Oct 11, 2024 | 49.10 | 50.00 | 48.40 | 49.95 | 49.95 | 61,000 |
| Oct 9, 2024 | 49.45 | 49.55 | 48.30 | 49.10 | 49.10 | 69,000 |
| Oct 8, 2024 | 49.40 | 49.50 | 48.80 | 49.10 | 49.10 | 29,000 |
| Oct 7, 2024 | 49.00 | 50.00 | 48.80 | 49.75 | 49.75 | 57,008 |
| Oct 4, 2024 | 49.70 | 49.70 | 48.70 | 48.95 | 48.95 | 25,000 |
| Oct 1, 2024 | 48.90 | 49.45 | 48.80 | 49.10 | 49.10 | 40,000 |
| Sep 30, 2024 | 48.25 | 49.10 | 48.25 | 48.90 | 48.90 | 53,000 |
| Sep 27, 2024 | 48.85 | 49.35 | 48.55 | 48.80 | 48.80 | 20,000 |
| Sep 26, 2024 | 49.35 | 49.35 | 48.45 | 48.45 | 48.45 | 88,035 |
| Sep 25, 2024 | 48.45 | 49.70 | 48.45 | 49.25 | 49.25 | 118,500 |
| Sep 24, 2024 | 48.30 | 48.35 | 47.50 | 47.75 | 47.75 | 69,075 |
| Sep 23, 2024 | 47.90 | 48.45 | 47.90 | 48.40 | 48.40 | 32,000 |
| Sep 20, 2024 | 48.15 | 48.65 | 47.90 | 47.95 | 47.95 | 38,000 |
| Sep 19, 2024 | 47.70 | 48.20 | 47.55 | 47.80 | 47.80 | 40,000 |
| Sep 18, 2024 | 48.70 | 48.70 | 47.50 | 47.60 | 47.60 | 41,237 |
| Sep 16, 2024 | 47.55 | 48.15 | 47.55 | 47.75 | 47.75 | 53,000 |
| Sep 13, 2024 | 47.55 | 48.00 | 47.55 | 47.90 | 47.90 | 69,000 |
| Sep 12, 2024 | 47.30 | 48.15 | 47.05 | 47.60 | 47.60 | 108,000 |
| Sep 11, 2024 | 47.00 | 48.05 | 46.40 | 46.65 | 46.65 | 573,119 |
| Sep 10, 2024 | 50.60 | 51.00 | 49.25 | 49.50 | 49.50 | 140,066 |
| Sep 9, 2024 | 49.15 | 51.30 | 48.80 | 50.80 | 50.80 | 126,009 |
| Sep 6, 2024 | 49.10 | 50.70 | 48.80 | 49.80 | 49.80 | 100,110 |
| Sep 5, 2024 | 49.80 | 50.90 | 49.00 | 49.10 | 49.10 | 155,000 |
| Sep 4, 2024 | 49.70 | 49.85 | 48.20 | 49.00 | 49.00 | 323,000 |
| Sep 3, 2024 | 51.90 | 53.60 | 51.40 | 52.00 | 52.00 | 262,118 |
| Sep 2, 2024 | 53.00 | 53.00 | 52.00 | 52.30 | 52.30 | 110,071 |
| Aug 30, 2024 | 52.80 | 55.00 | 52.00 | 52.90 | 52.90 | 481,034 |
| Aug 29, 2024 | 55.50 | 55.50 | 51.60 | 52.30 | 52.30 | 1,495,170 |
| Aug 28, 2024 | 48.50 | 50.60 | 47.50 | 50.60 | 50.60 | 426,035 |
| Aug 27, 2024 | 45.70 | 46.90 | 45.60 | 46.05 | 46.05 | 38,188 |
| Aug 26, 2024 | 46.80 | 46.80 | 45.50 | 46.00 | 46.00 | 93,050 |
| Aug 23, 2024 | 44.75 | 46.05 | 44.30 | 46.05 | 46.05 | 60,000 |
| Aug 22, 2024 | 44.70 | 45.10 | 44.65 | 44.75 | 44.75 | 32,000 |
| Aug 21, 2024 | 44.60 | 45.15 | 44.30 | 44.75 | 44.75 | 45,000 |
| Aug 20, 2024 | 44.80 | 44.90 | 44.50 | 44.60 | 44.60 | 59,100 |
| Aug 19, 2024 | 45.25 | 45.25 | 44.70 | 44.70 | 44.70 | 21,000 |
| Aug 16, 2024 | 44.80 | 45.40 | 44.70 | 44.70 | 44.70 | 59,020 |
| Aug 15, 2024 | 43.60 | 44.85 | 43.60 | 44.80 | 44.80 | 55,000 |
| Aug 14, 2024 | 43.00 | 43.75 | 42.80 | 43.45 | 43.45 | 52,134 |
| Aug 13, 2024 | 43.75 | 43.90 | 43.25 | 43.25 | 43.25 | 74,202 |
| Aug 12, 2024 | 43.90 | 44.90 | 43.70 | 43.75 | 43.75 | 108,000 |
| Aug 9, 2024 | 41.50 | 43.10 | 41.50 | 42.30 | 42.30 | 114,201 |
| Aug 8, 2024 | 41.70 | 42.15 | 40.60 | 41.35 | 41.35 | 104,000 |
| Aug 7, 2024 | 42.45 | 42.45 | 41.70 | 41.80 | 41.80 | 99,080 |
| Aug 6, 2024 | 41.25 | 41.30 | 37.20 | 39.70 | 39.70 | 218,000 |
| Aug 5, 2024 | 45.15 | 45.15 | 41.15 | 41.15 | 41.15 | 354,159 |
| Aug 2, 2024 | 47.30 | 47.30 | 45.60 | 45.70 | 45.70 | 148,004 |
| Aug 1, 2024 | 47.10 | 47.85 | 46.75 | 47.70 | 47.70 | 42,030 |
| Jul 31, 2024 | 46.50 | 46.80 | 45.85 | 46.60 | 46.60 | 50,005 |
| Jul 30, 2024 | 45.60 | 46.35 | 45.30 | 45.85 | 45.85 | 65,000 |
| Jul 29, 2024 | 47.70 | 48.10 | 46.05 | 46.05 | 46.05 | 111,000 |
| Jul 26, 2024 | 47.75 | 48.00 | 47.60 | 47.70 | 47.70 | 23,005 |
| Jul 23, 2024 | 48.00 | 48.30 | 48.00 | 48.10 | 48.10 | 48,004 |
| Jul 22, 2024 | 49.35 | 49.35 | 47.60 | 47.85 | 47.85 | 159,000 |
| Jul 19, 2024 | 50.50 | 50.90 | 49.25 | 49.30 | 49.30 | 280,334 |
| Jul 18, 2024 | 51.80 | 51.80 | 50.70 | 50.80 | 50.80 | 61,015 |
| Jul 17, 2024 | 51.00 | 51.90 | 51.00 | 51.40 | 51.40 | 102,000 |
| Jul 16, 2024 | 51.20 | 51.50 | 50.50 | 51.00 | 51.00 | 64,050 |
| Jul 15, 2024 | 51.80 | 51.80 | 50.90 | 51.20 | 51.20 | 60,000 |
| Jul 12, 2024 | 51.40 | 52.00 | 51.30 | 51.70 | 51.70 | 96,404 |
| Jul 11, 2024 | 51.80 | 52.00 | 51.40 | 51.40 | 51.40 | 117,041 |
| Jul 10, 2024 | 52.80 | 52.80 | 52.00 | 52.30 | 52.30 | 43,000 |
| Jul 9, 2024 | 1.5 Dividend | |||||
| Jul 9, 2024 | 54.00 | 54.00 | 51.70 | 52.10 | 52.10 | 204,101 |
| Jul 8, 2024 | 53.80 | 54.90 | 53.20 | 54.90 | 53.40 | 328,030 |
| Jul 5, 2024 | 54.60 | 54.60 | 53.50 | 53.50 | 52.04 | 146,006 |
| Jul 4, 2024 | 53.00 | 54.70 | 52.80 | 53.40 | 51.94 | 424,100 |
| Jul 3, 2024 | 52.10 | 52.70 | 52.10 | 52.20 | 50.77 | 115,000 |
| Jul 2, 2024 | 52.30 | 52.30 | 51.70 | 52.10 | 50.68 | 68,000 |
| Jul 1, 2024 | 53.60 | 53.60 | 52.20 | 52.30 | 50.87 | 192,437 |
| Jun 28, 2024 | 51.00 | 51.60 | 51.00 | 51.50 | 50.09 | 33,000 |
| Jun 27, 2024 | 50.90 | 51.50 | 50.80 | 51.00 | 49.61 | 37,000 |
| Jun 26, 2024 | 51.10 | 51.50 | 51.00 | 51.40 | 50.00 | 96,000 |
| Jun 25, 2024 | 52.00 | 52.00 | 50.90 | 51.00 | 49.61 | 52,000 |
| Jun 24, 2024 | 51.80 | 51.80 | 51.20 | 51.30 | 49.90 | 42,000 |
| Jun 21, 2024 | 52.30 | 52.60 | 51.90 | 51.90 | 50.48 | 53,134 |
| Jun 20, 2024 | 51.40 | 52.20 | 51.00 | 52.20 | 50.77 | 111,149 |
| Jun 19, 2024 | 52.00 | 52.40 | 51.10 | 51.30 | 49.90 | 90,000 |
| Jun 18, 2024 | 51.60 | 51.80 | 51.20 | 51.20 | 49.80 | 53,000 |
| Jun 17, 2024 | 51.30 | 51.60 | 51.20 | 51.40 | 50.00 | 53,191 |
| Jun 14, 2024 | 51.80 | 52.00 | 51.60 | 51.60 | 50.19 | 44,564 |
| Jun 13, 2024 | 52.10 | 52.40 | 51.50 | 51.60 | 50.19 | 67,337 |
| Jun 12, 2024 | 52.50 | 52.50 | 51.90 | 52.20 | 50.77 | 43,000 |
| Jun 11, 2024 | 52.40 | 52.40 | 51.70 | 52.30 | 50.87 | 32,000 |
| Jun 7, 2024 | 51.40 | 52.40 | 51.30 | 52.30 | 50.87 | 40,166 |
| Jun 6, 2024 | 52.30 | 52.30 | 51.30 | 51.40 | 50.00 | 81,058 |
| Jun 5, 2024 | 52.60 | 54.50 | 52.00 | 52.20 | 50.77 | 373,738 |
| Jun 4, 2024 | 51.90 | 52.20 | 51.50 | 51.90 | 50.48 | 39,067 |
| Jun 3, 2024 | 52.40 | 52.40 | 51.80 | 51.80 | 50.38 | 54,134 |
| May 31, 2024 | 52.50 | 53.00 | 52.20 | 52.30 | 50.87 | 111,202 |
| May 30, 2024 | 51.90 | 52.70 | 51.90 | 51.90 | 50.48 | 64,202 |
| May 29, 2024 | 53.80 | 53.80 | 52.30 | 52.70 | 51.26 | 168,010 |
| May 28, 2024 | 50.80 | 53.40 | 50.60 | 53.20 | 51.75 | 329,062 |
| May 27, 2024 | 51.30 | 51.30 | 50.50 | 50.60 | 49.22 | 86,317 |
| May 24, 2024 | 50.00 | 51.30 | 50.00 | 51.30 | 49.90 | 49,000 |
| May 23, 2024 | 50.80 | 50.90 | 50.00 | 50.00 | 48.63 | 72,123 |
| May 22, 2024 | 50.60 | 51.20 | 50.60 | 50.80 | 49.41 | 23,020 |
| May 21, 2024 | 51.00 | 51.00 | 50.50 | 50.60 | 49.22 | 38,000 |
| May 20, 2024 | 51.40 | 51.60 | 50.90 | 51.10 | 49.70 | 62,500 |
| May 17, 2024 | 51.20 | 51.50 | 50.80 | 50.90 | 49.51 | 52,000 |
| May 16, 2024 | 51.40 | 51.50 | 50.90 | 51.20 | 49.80 | 95,100 |
| May 15, 2024 | 51.00 | 51.40 | 50.80 | 51.00 | 49.61 | 29,100 |
| May 14, 2024 | 50.70 | 51.00 | 50.40 | 51.00 | 49.61 | 46,000 |
| May 13, 2024 | 51.30 | 51.30 | 50.30 | 50.90 | 49.51 | 71,000 |
| May 10, 2024 | 50.70 | 50.80 | 50.10 | 50.80 | 49.41 | 66,190 |
| May 9, 2024 | 50.10 | 51.30 | 50.10 | 50.80 | 49.41 | 90,134 |
| May 8, 2024 | 50.20 | 50.60 | 49.60 | 49.95 | 48.59 | 66,000 |
| May 7, 2024 | 50.10 | 50.10 | 49.70 | 49.80 | 48.44 | 19,067 |
| May 6, 2024 | 50.40 | 50.50 | 49.85 | 50.10 | 48.73 | 37,000 |
| May 3, 2024 | 50.80 | 51.00 | 49.80 | 50.00 | 48.63 | 47,000 |
| May 2, 2024 | 51.20 | 51.20 | 49.75 | 50.00 | 48.63 | 33,000 |
| Apr 30, 2024 | 50.10 | 51.10 | 50.10 | 50.60 | 49.22 | 65,122 |
| Apr 29, 2024 | 48.65 | 50.10 | 48.65 | 50.10 | 48.73 | 191,000 |
| Apr 26, 2024 | 48.70 | 48.75 | 48.45 | 48.45 | 47.13 | 73,224 |
| Apr 25, 2024 | 48.55 | 49.20 | 48.55 | 48.80 | 47.47 | 33,000 |
| Apr 24, 2024 | 48.45 | 48.90 | 48.45 | 48.60 | 47.27 | 50,025 |
Related Tickers
6591.TW Sun Max Tech Limited
43.70
+0.58%
6928.TW Ubiqconn Technology, Inc.
44.70
+0.90%
3652.TW Unitech Electronics Co., Ltd.
28.65
-0.87%
2305.TW Microtek International, Inc.
10.70
-0.93%
3046.TW Aopen Inc.
43.40
+0.23%
6570.TWO Aplex Technology Inc.
39.30
+1.16%
3272.TWO Good Way Technology Co., Ltd.
24.35
+6.33%
6166.TW Adlink Technology Inc.
71.50
+2.14%
3701.TW FIC Global, Inc.
28.00
-1.41%
2364.TW Twinhead International Corp.
72.00
-0.83%