Taipei Exchange - Delayed Quote TWD
United Recommend International Co., Ltd. (5321.TWO)
44.60
-2.15
(-4.60%)
At close: 1:30:36 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 6, 2025 | 46.05 | 47.20 | 44.30 | 44.60 | 44.60 | 205,247 |
| May 5, 2025 | 47.55 | 49.00 | 45.95 | 46.75 | 46.75 | 461,012 |
| May 2, 2025 | 47.85 | 48.20 | 46.50 | 47.20 | 47.20 | 541,850 |
| Apr 30, 2025 | 44.50 | 49.25 | 42.55 | 47.85 | 47.85 | 775,160 |
| Apr 29, 2025 | 40.75 | 44.80 | 40.75 | 44.80 | 44.80 | 698,679 |
| Apr 28, 2025 | 41.25 | 41.45 | 40.40 | 40.75 | 40.75 | 51,842 |
| Apr 25, 2025 | 41.40 | 42.75 | 40.15 | 41.00 | 41.00 | 135,289 |
| Apr 24, 2025 | 42.85 | 44.20 | 41.10 | 41.10 | 41.10 | 187,010 |
| Apr 23, 2025 | 38.50 | 41.80 | 38.00 | 41.80 | 41.80 | 186,002 |
| Apr 22, 2025 | 35.60 | 38.00 | 35.60 | 38.00 | 38.00 | 69,010 |
| Apr 21, 2025 | 39.60 | 39.60 | 37.80 | 37.90 | 37.90 | 54,304 |
| Apr 18, 2025 | 40.20 | 40.40 | 39.50 | 40.30 | 40.30 | 25,075 |
| Apr 17, 2025 | 40.80 | 40.85 | 39.00 | 40.00 | 40.00 | 28,000 |
| Apr 16, 2025 | 40.15 | 41.20 | 40.00 | 40.45 | 40.45 | 39,011 |
| Apr 15, 2025 | 41.25 | 41.90 | 40.10 | 41.30 | 41.30 | 59,919 |
| Apr 14, 2025 | 41.45 | 44.00 | 41.25 | 41.25 | 41.25 | 96,000 |
| Apr 11, 2025 | 43.00 | 43.00 | 40.00 | 41.25 | 41.25 | 94,000 |
| Apr 10, 2025 | 43.75 | 43.75 | 42.00 | 43.45 | 43.45 | 121,527 |
| Apr 9, 2025 | 41.95 | 41.95 | 36.00 | 39.80 | 39.80 | 155,270 |
| Apr 8, 2025 | 39.50 | 45.00 | 39.50 | 40.00 | 40.00 | 184,100 |
| Apr 7, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 47,000 |
| Apr 2, 2025 | 48.80 | 49.80 | 48.30 | 48.70 | 48.70 | 51,300 |
| Apr 1, 2025 | 46.60 | 49.25 | 46.60 | 48.80 | 48.80 | 59,005 |
| Mar 31, 2025 | 51.50 | 51.50 | 46.55 | 46.55 | 46.55 | 194,031 |
| Mar 28, 2025 | 50.50 | 52.00 | 49.90 | 51.70 | 51.70 | 83,200 |
| Mar 27, 2025 | 52.00 | 52.00 | 50.30 | 50.50 | 50.50 | 20,795 |
| Mar 26, 2025 | 52.00 | 52.80 | 52.00 | 52.60 | 52.60 | 20,000 |
| Mar 25, 2025 | 52.20 | 52.90 | 50.70 | 52.50 | 52.50 | 54,202 |
| Mar 24, 2025 | 52.10 | 52.50 | 51.80 | 51.80 | 51.80 | 20,025 |
| Mar 21, 2025 | 52.50 | 52.90 | 52.00 | 52.60 | 52.60 | 16,000 |
| Mar 20, 2025 | 52.60 | 53.00 | 52.50 | 53.00 | 53.00 | 35,520 |
| Mar 19, 2025 | 53.20 | 53.50 | 52.80 | 53.00 | 53.00 | 24,260 |
| Mar 18, 2025 | 54.10 | 56.30 | 53.50 | 54.30 | 54.30 | 56,001 |
| Mar 17, 2025 | 53.10 | 54.50 | 50.10 | 54.10 | 54.10 | 235,420 |
| Mar 14, 2025 | 55.10 | 55.20 | 54.20 | 55.00 | 55.00 | 21,006 |
| Mar 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 410,012 |
| Mar 12, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 13,400 |
| Mar 11, 2025 | 55.00 | 55.00 | 53.00 | 54.90 | 54.90 | 128,000 |
| Mar 10, 2025 | 56.50 | 58.00 | 55.00 | 56.10 | 56.10 | 41,100 |
| Mar 7, 2025 | 56.10 | 56.90 | 56.10 | 56.20 | 56.20 | 24,000 |
| Mar 6, 2025 | 57.30 | 57.30 | 56.50 | 57.10 | 57.10 | 15,220 |
| Mar 5, 2025 | 57.00 | 58.40 | 56.80 | 57.30 | 57.30 | 47,075 |
| Mar 4, 2025 | 56.60 | 56.80 | 56.50 | 56.80 | 56.80 | 15,436 |
| Mar 3, 2025 | 56.80 | 57.00 | 56.00 | 56.70 | 56.70 | 46,306 |
| Feb 27, 2025 | 59.80 | 59.80 | 56.80 | 56.80 | 56.80 | 54,521 |
| Feb 26, 2025 | 58.40 | 58.40 | 57.90 | 57.90 | 57.90 | 13,784 |
| Feb 25, 2025 | 58.30 | 58.50 | 58.30 | 58.30 | 58.30 | 7,001 |
| Feb 24, 2025 | 58.60 | 59.50 | 58.60 | 59.00 | 59.00 | 26,016 |
| Feb 21, 2025 | 61.10 | 61.10 | 59.50 | 60.10 | 60.10 | 37,066 |
| Feb 20, 2025 | 62.10 | 62.20 | 60.70 | 60.80 | 60.80 | 91,125 |
| Feb 19, 2025 | 58.80 | 62.30 | 58.80 | 62.00 | 62.00 | 252,164 |
| Feb 18, 2025 | 57.60 | 58.00 | 57.60 | 58.00 | 58.00 | 512,888 |
| Feb 17, 2025 | 57.70 | 57.80 | 57.00 | 57.60 | 57.60 | 21,402 |
| Feb 14, 2025 | 57.70 | 58.60 | 57.20 | 57.30 | 57.30 | 33,000 |
| Feb 13, 2025 | 57.40 | 57.70 | 57.00 | 57.70 | 57.70 | 35,000 |
| Feb 12, 2025 | 57.10 | 57.50 | 55.30 | 57.40 | 57.40 | 90,075 |
| Feb 11, 2025 | 58.50 | 58.80 | 57.10 | 57.10 | 57.10 | 26,318 |
| Feb 10, 2025 | 57.30 | 57.30 | 57.00 | 57.10 | 57.10 | 17,000 |
| Feb 7, 2025 | 57.30 | 58.30 | 57.30 | 57.30 | 57.30 | 17,082 |
| Feb 6, 2025 | 57.50 | 57.50 | 57.10 | 57.30 | 57.30 | 31,000 |
| Feb 5, 2025 | 59.30 | 59.30 | 56.70 | 57.50 | 57.50 | 17,154 |
| Feb 4, 2025 | 57.90 | 59.00 | 57.30 | 57.30 | 57.30 | 8,000 |
| Feb 3, 2025 | 57.70 | 58.00 | 56.60 | 57.90 | 57.90 | 47,043 |
| Jan 22, 2025 | 59.00 | 59.00 | 57.40 | 57.70 | 57.70 | 37,000 |
| Jan 21, 2025 | 57.30 | 59.00 | 57.00 | 58.60 | 58.60 | 59,000 |
| Jan 20, 2025 | 56.30 | 56.80 | 56.20 | 56.80 | 56.80 | 49,000 |
| Jan 17, 2025 | 56.00 | 56.50 | 56.00 | 56.30 | 56.30 | 7,000 |
| Jan 16, 2025 | 56.60 | 57.00 | 56.60 | 56.80 | 56.80 | 19,000 |
| Jan 15, 2025 | 57.50 | 57.50 | 56.50 | 56.60 | 56.60 | 27,000 |
| Jan 14, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 5,000 |
| Jan 13, 2025 | 60.00 | 60.00 | 56.30 | 57.00 | 57.00 | 78,000 |
| Jan 10, 2025 | 61.70 | 61.70 | 60.10 | 60.40 | 60.40 | 30,000 |
| Jan 9, 2025 | 60.00 | 60.60 | 60.00 | 60.00 | 60.00 | 20,000 |
| Jan 8, 2025 | 60.10 | 60.50 | 60.00 | 60.00 | 60.00 | 6,000 |
| Jan 7, 2025 | 61.50 | 61.50 | 59.10 | 59.70 | 59.70 | 19,000 |
| Jan 6, 2025 | 62.60 | 63.00 | 59.40 | 59.70 | 59.70 | 68,000 |
| Jan 3, 2025 | 62.90 | 63.00 | 60.60 | 61.30 | 61.30 | 40,000 |
| Jan 2, 2025 | 62.80 | 62.80 | 60.90 | 61.00 | 61.00 | 16,000 |
| Dec 31, 2024 | 61.10 | 62.30 | 60.70 | 60.90 | 60.90 | 25,000 |
| Dec 30, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 2,000 |
| Dec 27, 2024 | 61.80 | 61.80 | 61.10 | 61.20 | 61.20 | 10,000 |
| Dec 26, 2024 | 62.20 | 62.20 | 60.90 | 60.90 | 60.90 | 24,000 |
| Dec 25, 2024 | 59.50 | 62.50 | 59.50 | 61.60 | 61.60 | 63,000 |
| Dec 24, 2024 | 58.30 | 60.40 | 58.20 | 59.30 | 59.30 | 23,000 |
| Dec 23, 2024 | 58.80 | 59.30 | 58.70 | 58.70 | 58.70 | 40,000 |
| Dec 20, 2024 | 59.90 | 59.90 | 58.00 | 58.80 | 58.80 | 24,000 |
| Dec 19, 2024 | 59.70 | 59.70 | 58.10 | 58.80 | 58.80 | 33,000 |
| Dec 18, 2024 | 59.80 | 59.80 | 58.30 | 59.40 | 59.40 | 31,000 |
| Dec 17, 2024 | 60.50 | 60.50 | 59.90 | 59.90 | 59.90 | 25,000 |
| Dec 16, 2024 | 60.10 | 60.20 | 60.00 | 60.10 | 60.10 | 8,000 |
| Dec 13, 2024 | 61.80 | 61.80 | 60.10 | 60.10 | 60.10 | 59,000 |
| Dec 12, 2024 | 63.40 | 63.80 | 62.30 | 62.30 | 62.30 | 54,000 |
| Dec 11, 2024 | 63.00 | 67.40 | 63.00 | 63.40 | 63.40 | 287,000 |
| Dec 10, 2024 | 62.90 | 62.90 | 61.80 | 62.10 | 62.10 | 28,000 |
| Dec 9, 2024 | 63.00 | 63.40 | 62.20 | 62.20 | 62.20 | 13,000 |
| Dec 6, 2024 | 62.30 | 62.80 | 62.30 | 62.80 | 62.80 | 7,000 |
| Dec 5, 2024 | 63.10 | 63.50 | 62.00 | 62.30 | 62.30 | 43,000 |
| Dec 4, 2024 | 64.10 | 64.70 | 62.90 | 63.10 | 63.10 | 16,000 |
| Dec 3, 2024 | 62.80 | 63.80 | 62.80 | 62.90 | 62.90 | 13,000 |
| Dec 2, 2024 | 61.80 | 63.00 | 61.80 | 62.50 | 62.50 | 32,000 |
| Nov 29, 2024 | 62.30 | 63.90 | 61.80 | 61.80 | 61.80 | 56,000 |
| Nov 28, 2024 | 65.00 | 65.00 | 62.30 | 62.70 | 62.70 | 40,000 |
| Nov 27, 2024 | 65.40 | 65.80 | 63.70 | 63.80 | 63.80 | 39,000 |
| Nov 26, 2024 | 64.70 | 65.40 | 63.70 | 64.30 | 64.30 | 54,000 |
| Nov 25, 2024 | 65.00 | 66.00 | 64.50 | 65.30 | 65.30 | 104,000 |
| Nov 22, 2024 | 65.10 | 65.50 | 64.50 | 64.90 | 64.90 | 77,000 |
| Nov 21, 2024 | 64.10 | 65.70 | 64.10 | 64.80 | 64.80 | 62,000 |
| Nov 20, 2024 | 66.10 | 66.10 | 64.10 | 64.10 | 64.10 | 166,296 |
| Nov 19, 2024 | 64.00 | 66.00 | 63.30 | 63.30 | 63.30 | 254,000 |
| Nov 18, 2024 | 61.00 | 64.90 | 61.00 | 64.00 | 64.00 | 655,000 |
| Nov 15, 2024 | 55.00 | 59.60 | 54.10 | 59.60 | 59.60 | 170,000 |
| Nov 14, 2024 | 57.40 | 57.40 | 53.50 | 54.20 | 54.20 | 80,000 |
| Nov 13, 2024 | 58.80 | 58.80 | 57.30 | 57.40 | 57.40 | 9,000 |
| Nov 12, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 33,000 |
| Nov 11, 2024 | 58.70 | 59.30 | 57.90 | 57.90 | 57.90 | 82,000 |
| Nov 8, 2024 | 59.40 | 59.60 | 58.70 | 58.70 | 58.70 | 45,000 |
| Nov 7, 2024 | 59.90 | 59.90 | 59.40 | 59.60 | 59.60 | 9,000 |
| Nov 6, 2024 | 60.00 | 60.00 | 59.10 | 59.30 | 59.30 | 15,000 |
| Nov 5, 2024 | 58.50 | 59.80 | 58.00 | 59.00 | 59.00 | 37,000 |
| Nov 4, 2024 | 60.60 | 60.60 | 59.70 | 59.70 | 59.70 | 13,000 |
| Nov 1, 2024 | 59.80 | 59.80 | 58.60 | 59.70 | 59.70 | 13,000 |
| Oct 30, 2024 | 59.20 | 60.30 | 58.40 | 59.20 | 59.20 | 40,000 |
| Oct 29, 2024 | 60.40 | 60.40 | 59.00 | 59.20 | 59.20 | 124,000 |
| Oct 28, 2024 | 61.50 | 61.50 | 60.40 | 60.40 | 60.40 | 31,000 |
| Oct 25, 2024 | 63.30 | 63.30 | 61.50 | 61.60 | 61.60 | 43,000 |
| Oct 24, 2024 | 62.80 | 62.80 | 61.60 | 61.60 | 61.60 | 22,000 |
| Oct 23, 2024 | 62.50 | 62.80 | 62.00 | 62.30 | 62.30 | 15,000 |
| Oct 22, 2024 | 62.00 | 62.20 | 61.60 | 61.70 | 61.70 | 66,000 |
| Oct 21, 2024 | 63.00 | 63.40 | 61.30 | 62.70 | 62.70 | 55,000 |
| Oct 18, 2024 | 63.90 | 64.60 | 63.40 | 63.50 | 63.50 | 44,000 |
| Oct 17, 2024 | 65.50 | 65.50 | 63.40 | 63.60 | 63.60 | 44,000 |
| Oct 16, 2024 | 63.50 | 65.40 | 63.50 | 64.00 | 64.00 | 38,000 |
| Oct 15, 2024 | 63.90 | 64.50 | 63.80 | 63.80 | 63.80 | 12,000 |
| Oct 14, 2024 | 64.10 | 64.80 | 64.00 | 64.00 | 64.00 | 21,000 |
| Oct 11, 2024 | 65.00 | 65.30 | 64.00 | 64.00 | 64.00 | 46,000 |
| Oct 9, 2024 | 66.30 | 66.30 | 63.90 | 63.90 | 63.90 | 50,000 |
| Oct 8, 2024 | 64.50 | 64.90 | 64.40 | 64.40 | 64.40 | 39,000 |
| Oct 7, 2024 | 65.60 | 65.80 | 64.50 | 64.50 | 64.50 | 23,000 |
| Oct 4, 2024 | 65.80 | 65.90 | 64.80 | 64.80 | 64.80 | 30,000 |
| Oct 1, 2024 | 65.60 | 66.00 | 65.30 | 66.00 | 66.00 | 22,000 |
| Sep 30, 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | 20,000 |
| Sep 27, 2024 | 67.00 | 67.50 | 66.00 | 66.10 | 66.10 | 36,000 |
| Sep 26, 2024 | 67.50 | 67.80 | 66.50 | 66.50 | 66.50 | 62,000 |
| Sep 25, 2024 | 67.00 | 67.90 | 66.80 | 67.10 | 67.10 | 43,000 |
| Sep 24, 2024 | 66.90 | 67.00 | 66.60 | 66.60 | 66.60 | 23,000 |
| Sep 23, 2024 | 67.90 | 67.90 | 66.80 | 66.80 | 66.80 | 56,000 |
| Sep 20, 2024 | 68.00 | 68.00 | 66.80 | 67.00 | 67.00 | 33,000 |
| Sep 19, 2024 | 66.70 | 67.50 | 66.50 | 67.50 | 67.50 | 37,000 |
| Sep 18, 2024 | 66.50 | 67.20 | 65.40 | 66.10 | 66.10 | 36,000 |
| Sep 16, 2024 | 66.60 | 66.60 | 65.20 | 65.40 | 65.40 | 19,000 |
| Sep 13, 2024 | 66.60 | 66.60 | 65.30 | 65.40 | 65.40 | 9,000 |
| Sep 12, 2024 | 66.00 | 66.20 | 65.10 | 65.30 | 65.30 | 58,000 |
| Sep 11, 2024 | 66.90 | 66.90 | 65.00 | 65.00 | 65.00 | 32,000 |
| Sep 10, 2024 | 0.25 Dividend | |||||
| Sep 10, 2024 | 67.00 | 68.70 | 65.00 | 65.00 | 65.00 | 151,000 |
| Sep 10, 2024 | 1075:1000 Stock Splits | |||||
| Sep 9, 2024 | 62.79 | 68.47 | 62.79 | 66.05 | 65.80 | 318,200 |
| Sep 6, 2024 | 63.07 | 64.09 | 63.07 | 63.91 | 63.67 | 31,175 |
| Sep 5, 2024 | 62.23 | 63.81 | 62.23 | 62.79 | 62.55 | 31,175 |
| Sep 4, 2024 | 63.07 | 63.72 | 62.14 | 62.23 | 62.00 | 60,200 |
| Sep 3, 2024 | 62.98 | 64.47 | 62.98 | 63.91 | 63.67 | 17,200 |
| Sep 2, 2024 | 63.26 | 63.81 | 63.07 | 63.26 | 63.02 | 26,875 |
| Aug 30, 2024 | 64.09 | 64.09 | 63.35 | 63.35 | 63.11 | 40,850 |
| Aug 29, 2024 | 64.00 | 65.12 | 64.00 | 64.09 | 63.85 | 12,900 |
| Aug 28, 2024 | 64.65 | 64.93 | 64.19 | 64.56 | 64.31 | 25,800 |
| Aug 27, 2024 | 64.84 | 64.84 | 64.19 | 64.65 | 64.41 | 29,025 |
| Aug 26, 2024 | 65.58 | 65.58 | 64.65 | 64.84 | 64.59 | 40,850 |
| Aug 23, 2024 | 65.02 | 65.02 | 64.28 | 64.37 | 64.13 | 46,225 |
| Aug 22, 2024 | 64.93 | 64.93 | 64.00 | 64.84 | 64.59 | 30,100 |
| Aug 21, 2024 | 65.77 | 65.77 | 63.44 | 63.81 | 63.57 | 19,350 |
| Aug 20, 2024 | 66.23 | 66.23 | 64.28 | 64.28 | 64.04 | 49,450 |
| Aug 19, 2024 | 63.53 | 65.58 | 63.53 | 64.56 | 64.31 | 92,450 |
| Aug 16, 2024 | 63.63 | 64.00 | 62.42 | 63.53 | 63.29 | 75,250 |
| Aug 15, 2024 | 63.63 | 65.30 | 62.42 | 62.42 | 62.18 | 108,575 |
| Aug 14, 2024 | 59.72 | 63.72 | 59.72 | 63.72 | 63.48 | 135,450 |
| Aug 13, 2024 | 59.53 | 60.00 | 59.26 | 59.35 | 59.12 | 23,650 |
| Aug 12, 2024 | 57.86 | 59.53 | 57.86 | 58.88 | 58.66 | 64,500 |
| Aug 9, 2024 | 59.26 | 60.00 | 57.12 | 57.67 | 57.46 | 67,725 |
| Aug 8, 2024 | 57.86 | 58.79 | 57.40 | 57.77 | 57.55 | 12,900 |
| Aug 7, 2024 | 57.12 | 59.91 | 57.12 | 58.60 | 58.38 | 32,250 |
| Aug 6, 2024 | 59.07 | 59.07 | 52.37 | 56.74 | 56.53 | 187,050 |
| Aug 5, 2024 | 63.44 | 63.44 | 57.12 | 58.05 | 57.83 | 228,975 |
| Aug 2, 2024 | 65.21 | 65.21 | 62.70 | 63.44 | 63.20 | 48,375 |
| Aug 1, 2024 | 63.63 | 65.95 | 63.63 | 65.30 | 65.06 | 159,100 |
| Jul 31, 2024 | 62.60 | 63.72 | 62.51 | 63.63 | 63.39 | 19,350 |
| Jul 30, 2024 | 61.86 | 62.98 | 61.40 | 62.51 | 62.28 | 44,075 |
| Jul 29, 2024 | 63.72 | 63.72 | 61.86 | 61.86 | 61.63 | 79,550 |
| Jul 26, 2024 | 61.12 | 64.56 | 60.93 | 63.26 | 63.02 | 54,825 |
| Jul 23, 2024 | 61.49 | 62.60 | 61.49 | 61.86 | 61.63 | 51,600 |
| Jul 22, 2024 | 63.07 | 63.07 | 60.56 | 60.93 | 60.70 | 104,275 |
| Jul 19, 2024 | 64.56 | 64.56 | 62.88 | 62.98 | 62.74 | 41,925 |
| Jul 18, 2024 | 63.72 | 63.72 | 62.79 | 63.26 | 63.02 | 146,200 |
| Jul 17, 2024 | 64.09 | 64.37 | 63.91 | 64.19 | 63.94 | 54,825 |
| Jul 16, 2024 | 64.19 | 64.28 | 63.53 | 64.28 | 64.04 | 80,625 |
| Jul 15, 2024 | 64.37 | 64.65 | 63.81 | 63.91 | 63.67 | 98,900 |
| Jul 12, 2024 | 64.19 | 64.65 | 64.19 | 64.37 | 64.13 | 69,875 |
| Jul 11, 2024 | 64.74 | 65.49 | 64.74 | 64.93 | 64.68 | 31,175 |
| Jul 10, 2024 | 64.74 | 66.14 | 64.65 | 65.30 | 65.06 | 36,550 |
| Jul 9, 2024 | 66.05 | 66.05 | 64.47 | 64.56 | 64.31 | 67,725 |
| Jul 8, 2024 | 66.79 | 66.79 | 64.47 | 65.30 | 65.06 | 140,825 |
| Jul 5, 2024 | 65.67 | 66.51 | 65.40 | 65.95 | 65.70 | 88,150 |
| Jul 4, 2024 | 65.77 | 66.51 | 65.40 | 65.49 | 65.24 | 47,300 |
| Jul 3, 2024 | 65.58 | 65.77 | 65.12 | 65.49 | 65.24 | 50,525 |
| Jul 2, 2024 | 64.74 | 65.86 | 64.74 | 65.21 | 64.96 | 46,225 |
| Jul 1, 2024 | 65.95 | 66.05 | 64.65 | 64.74 | 64.50 | 77,400 |
| Jun 28, 2024 | 65.21 | 66.70 | 65.21 | 65.95 | 65.70 | 30,100 |
| Jun 27, 2024 | 66.23 | 66.23 | 65.21 | 65.40 | 65.15 | 78,475 |
| Jun 26, 2024 | 67.44 | 67.53 | 66.98 | 66.98 | 66.72 | 58,050 |
| Jun 25, 2024 | 67.35 | 68.09 | 66.98 | 66.98 | 66.72 | 44,075 |
| Jun 24, 2024 | 69.40 | 69.40 | 67.26 | 67.35 | 67.09 | 117,175 |
| Jun 21, 2024 | 67.91 | 69.40 | 67.16 | 69.40 | 69.13 | 101,050 |
| Jun 20, 2024 | 68.37 | 70.70 | 67.44 | 67.91 | 67.65 | 236,500 |
| Jun 19, 2024 | 66.98 | 71.91 | 66.98 | 68.28 | 68.02 | 757,875 |
| Jun 18, 2024 | 65.67 | 66.88 | 65.58 | 66.51 | 66.26 | 132,225 |
| Jun 17, 2024 | 65.21 | 65.49 | 65.21 | 65.40 | 65.15 | 19,350 |
| Jun 14, 2024 | 64.47 | 65.40 | 64.47 | 65.21 | 64.96 | 65,575 |
| Jun 13, 2024 | 64.93 | 65.12 | 64.37 | 64.47 | 64.22 | 31,175 |
| Jun 12, 2024 | 65.21 | 65.86 | 64.74 | 64.84 | 64.59 | 79,550 |
| Jun 11, 2024 | 65.12 | 66.98 | 64.74 | 65.30 | 65.06 | 183,825 |
| Jun 7, 2024 | 63.53 | 65.02 | 63.53 | 64.74 | 64.50 | 98,900 |
| Jun 6, 2024 | 64.65 | 64.65 | 62.98 | 63.72 | 63.48 | 79,550 |
| Jun 5, 2024 | 64.09 | 64.19 | 63.26 | 63.35 | 63.11 | 95,675 |
| Jun 4, 2024 | 64.93 | 65.02 | 64.28 | 64.28 | 64.04 | 25,800 |
| Jun 3, 2024 | 65.12 | 65.12 | 64.00 | 64.19 | 63.94 | 92,450 |
| May 31, 2024 | 65.58 | 66.05 | 65.21 | 65.21 | 64.96 | 45,150 |
| May 30, 2024 | 65.12 | 66.05 | 65.12 | 65.58 | 65.33 | 41,925 |
| May 29, 2024 | 67.35 | 67.44 | 65.30 | 65.58 | 65.33 | 72,025 |
| May 28, 2024 | 64.47 | 67.72 | 64.47 | 66.23 | 65.98 | 221,450 |
| May 27, 2024 | 64.19 | 64.74 | 63.63 | 64.37 | 64.13 | 39,775 |
| May 24, 2024 | 63.44 | 64.84 | 63.35 | 64.28 | 64.04 | 34,400 |
| May 23, 2024 | 65.02 | 65.02 | 64.00 | 64.28 | 64.04 | 105,350 |
| May 22, 2024 | 65.12 | 66.23 | 64.74 | 65.49 | 65.24 | 122,550 |
| May 21, 2024 | 65.49 | 65.49 | 64.19 | 64.56 | 64.31 | 88,150 |
| May 20, 2024 | 65.40 | 66.42 | 65.12 | 65.49 | 65.24 | 108,575 |
| May 17, 2024 | 64.56 | 65.67 | 63.81 | 65.58 | 65.33 | 91,375 |
| May 16, 2024 | 65.40 | 65.40 | 64.47 | 65.12 | 64.87 | 95,675 |
| May 15, 2024 | 65.40 | 65.86 | 64.65 | 65.12 | 64.87 | 109,650 |
| May 14, 2024 | 63.91 | 65.12 | 63.91 | 64.84 | 64.59 | 73,100 |
| May 13, 2024 | 65.95 | 65.95 | 63.26 | 63.91 | 63.67 | 129,000 |
| May 10, 2024 | 64.28 | 65.12 | 64.19 | 65.12 | 64.87 | 64,500 |
| May 9, 2024 | 65.21 | 65.21 | 64.00 | 64.19 | 63.94 | 77,400 |
| May 8, 2024 | 65.58 | 66.88 | 65.12 | 65.21 | 64.96 | 170,925 |
| May 7, 2024 | 63.72 | 67.16 | 63.26 | 65.58 | 65.33 | 320,350 |
| May 6, 2024 | 66.33 | 66.42 | 62.60 | 63.16 | 62.92 | 452,575 |
Related Tickers
3276.TWO T-Flex Techvest PCB Co., Ltd.
12.45
+1.22%
6276.TWO Antec Inc.
49.10
+8.99%
3511.TWO Simula Technology Inc.
23.20
+3.11%
7556.TWO Yeedex Electronic Corporation
140.50
0.00%
3543.TW Jochu Technology Co., Ltd.
18.55
-1.07%
6834.TW Ever Ohms Technology Co.,Ltd.
34.95
+9.91%
3236.TWO ABC Taiwan Electronics Corp.
15.70
+0.64%
8291.TWO ShineMore Technology Materials Co., Ltd.
5.26
+7.13%
5251.TWO JSW Pacific Corporation
49.05
+9.98%
8080.TWO Taiwan Ostor Corporation
30.00
0.00%