Taipei Exchange - Delayed Quote TWD
Dimerco Data System Corporation (5403.TWO)
123.50
+3.50
+(2.92%)
At close: April 25 at 1:30:31 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 | 121.50 | 124.00 | 121.50 | 123.50 | 123.50 | 144,200 |
| Apr 24, 2025 | 119.50 | 120.50 | 119.50 | 120.00 | 120.00 | 60,100 |
| Apr 23, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 40,360 |
| Apr 22, 2025 | 116.50 | 119.00 | 116.50 | 117.00 | 117.00 | 57,098 |
| Apr 21, 2025 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | 62,075 |
| Apr 18, 2025 | 118.50 | 119.50 | 118.50 | 119.00 | 119.00 | 16,722 |
| Apr 17, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 74,017 |
| Apr 16, 2025 | 118.50 | 121.00 | 118.50 | 120.00 | 120.00 | 72,000 |
| Apr 15, 2025 | 117.50 | 121.00 | 117.50 | 121.00 | 121.00 | 124,500 |
| Apr 14, 2025 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 156,000 |
| Apr 11, 2025 | 119.00 | 120.00 | 115.00 | 120.00 | 120.00 | 114,010 |
| Apr 10, 2025 | 120.00 | 121.50 | 118.00 | 121.50 | 121.50 | 236,304 |
| Apr 9, 2025 | 117.00 | 117.00 | 109.00 | 110.50 | 110.50 | 312,161 |
| Apr 8, 2025 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 318,162 |
| Apr 7, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 42,050 |
| Apr 2, 2025 | 127.50 | 127.50 | 126.00 | 127.00 | 127.00 | 42,307 |
| Apr 1, 2025 | 127.00 | 128.50 | 126.00 | 127.50 | 127.50 | 57,483 |
| Mar 31, 2025 | 126.50 | 127.00 | 124.50 | 125.50 | 125.50 | 132,532 |
| Mar 28, 2025 | 129.00 | 129.00 | 126.50 | 128.00 | 128.00 | 99,033 |
| Mar 27, 2025 | 129.00 | 129.50 | 128.00 | 128.00 | 128.00 | 48,340 |
| Mar 26, 2025 | 129.00 | 130.00 | 129.00 | 129.50 | 129.50 | 47,050 |
| Mar 25, 2025 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | 68,250 |
| Mar 24, 2025 | 132.50 | 132.50 | 129.50 | 130.00 | 130.00 | 57,001 |
| Mar 21, 2025 | 132.00 | 133.00 | 131.50 | 132.50 | 132.50 | 68,000 |
| Mar 20, 2025 | 130.50 | 132.50 | 130.50 | 132.50 | 132.50 | 96,301 |
| Mar 19, 2025 | 130.00 | 131.00 | 130.00 | 130.50 | 130.50 | 20,200 |
| Mar 18, 2025 | 129.50 | 130.50 | 129.00 | 130.00 | 130.00 | 49,010 |
| Mar 17, 2025 | 129.50 | 130.50 | 128.00 | 129.00 | 129.00 | 133,307 |
| Mar 14, 2025 | 132.00 | 132.00 | 129.50 | 129.50 | 129.50 | 58,150 |
| Mar 13, 2025 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 97,124 |
| Mar 12, 2025 | 131.50 | 131.50 | 129.00 | 131.00 | 131.00 | 64,350 |
| Mar 11, 2025 | 129.50 | 130.50 | 128.00 | 129.50 | 129.50 | 158,385 |
| Mar 10, 2025 | 134.00 | 134.50 | 130.50 | 130.50 | 130.50 | 214,660 |
| Mar 7, 2025 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 122,447 |
| Mar 6, 2025 | 137.00 | 137.00 | 134.50 | 135.00 | 135.00 | 85,250 |
| Mar 5, 2025 | 138.00 | 139.00 | 136.00 | 136.00 | 136.00 | 253,308 |
| Mar 4, 2025 | 132.00 | 134.00 | 132.00 | 133.50 | 133.50 | 82,514 |
| Mar 3, 2025 | 130.50 | 133.50 | 130.50 | 133.00 | 133.00 | 113,131 |
| Feb 27, 2025 | 134.50 | 134.50 | 132.50 | 132.50 | 132.50 | 149,317 |
| Feb 26, 2025 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 97,016 |
| Feb 25, 2025 | 134.50 | 134.50 | 132.50 | 133.00 | 133.00 | 121,220 |
| Feb 24, 2025 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 100,398 |
| Feb 21, 2025 | 133.50 | 134.50 | 133.50 | 134.00 | 134.00 | 75,200 |
| Feb 20, 2025 | 135.00 | 135.00 | 133.50 | 134.50 | 134.50 | 75,131 |
| Feb 19, 2025 | 134.00 | 135.00 | 134.00 | 134.50 | 134.50 | 158,463 |
| Feb 18, 2025 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 162,680 |
| Feb 17, 2025 | 132.50 | 134.00 | 131.50 | 132.50 | 132.50 | 247,023 |
| Feb 14, 2025 | 132.50 | 132.50 | 131.50 | 132.50 | 132.50 | 201,041 |
| Feb 13, 2025 | 132.00 | 134.00 | 131.00 | 132.50 | 132.50 | 184,626 |
| Feb 12, 2025 | 131.00 | 131.50 | 130.50 | 131.50 | 131.50 | 134,212 |
| Feb 11, 2025 | 131.00 | 133.00 | 131.00 | 131.50 | 131.50 | 137,169 |
| Feb 10, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 266,097 |
| Feb 7, 2025 | 130.00 | 134.00 | 129.50 | 133.00 | 133.00 | 586,840 |
| Feb 6, 2025 | 132.00 | 132.50 | 129.50 | 130.50 | 130.50 | 277,063 |
| Feb 5, 2025 | 128.00 | 134.00 | 127.50 | 130.50 | 130.50 | 740,649 |
| Feb 4, 2025 | 124.50 | 128.00 | 124.50 | 127.00 | 127.00 | 300,375 |
| Feb 3, 2025 | 122.00 | 126.00 | 121.00 | 124.50 | 124.50 | 354,120 |
| Jan 22, 2025 | 121.50 | 122.50 | 121.00 | 122.00 | 122.00 | 51,000 |
| Jan 21, 2025 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 27,000 |
| Jan 20, 2025 | 121.50 | 123.00 | 121.00 | 121.00 | 121.00 | 51,000 |
| Jan 17, 2025 | 121.00 | 121.00 | 120.50 | 121.00 | 121.00 | 66,000 |
| Jan 16, 2025 | 121.00 | 121.50 | 120.50 | 121.00 | 121.00 | 56,000 |
| Jan 15, 2025 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | 53,000 |
| Jan 14, 2025 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | 32,000 |
| Jan 13, 2025 | 121.00 | 121.50 | 119.50 | 120.00 | 120.00 | 92,000 |
| Jan 10, 2025 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | 71,000 |
| Jan 9, 2025 | 124.00 | 125.00 | 120.50 | 121.00 | 121.00 | 235,000 |
| Jan 8, 2025 | 126.00 | 130.00 | 122.00 | 123.00 | 123.00 | 610,000 |
| Jan 7, 2025 | 118.50 | 119.50 | 118.50 | 119.00 | 119.00 | 91,000 |
| Jan 6, 2025 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 65,000 |
| Jan 3, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 36,000 |
| Jan 2, 2025 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 45,000 |
| Dec 31, 2024 | 119.50 | 119.50 | 118.00 | 118.50 | 118.50 | 29,000 |
| Dec 30, 2024 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 43,000 |
| Dec 27, 2024 | 119.00 | 119.00 | 118.50 | 119.00 | 119.00 | 57,000 |
| Dec 26, 2024 | 118.50 | 119.00 | 117.50 | 118.50 | 118.50 | 36,000 |
| Dec 25, 2024 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 41,000 |
| Dec 24, 2024 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 47,000 |
| Dec 23, 2024 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | 35,000 |
| Dec 20, 2024 | 118.00 | 118.50 | 117.50 | 117.50 | 117.50 | 41,000 |
| Dec 19, 2024 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 43,000 |
| Dec 18, 2024 | 116.00 | 118.00 | 116.00 | 117.50 | 117.50 | 81,000 |
| Dec 17, 2024 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | 66,000 |
| Dec 16, 2024 | 118.50 | 118.50 | 117.00 | 117.50 | 117.50 | 40,000 |
| Dec 13, 2024 | 118.00 | 118.50 | 117.00 | 118.50 | 118.50 | 48,000 |
| Dec 12, 2024 | 122.50 | 122.50 | 117.00 | 117.50 | 117.50 | 230,000 |
| Dec 11, 2024 | 120.00 | 122.00 | 119.00 | 121.50 | 121.50 | 285,000 |
| Dec 10, 2024 | 118.00 | 119.50 | 118.00 | 118.50 | 118.50 | 205,000 |
| Dec 9, 2024 | 116.50 | 117.50 | 115.50 | 117.00 | 117.00 | 251,000 |
| Dec 6, 2024 | 116.00 | 117.50 | 114.00 | 116.50 | 116.50 | 131,000 |
| Dec 5, 2024 | 111.00 | 119.00 | 111.00 | 116.00 | 116.00 | 320,000 |
| Dec 4, 2024 | 109.00 | 110.50 | 109.00 | 110.50 | 110.50 | 47,000 |
| Dec 3, 2024 | 108.50 | 109.00 | 108.00 | 109.00 | 109.00 | 28,000 |
| Dec 2, 2024 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 48,000 |
| Nov 29, 2024 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 27,000 |
| Nov 28, 2024 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 13,000 |
| Nov 27, 2024 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | 89,000 |
| Nov 26, 2024 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 14,000 |
| Nov 25, 2024 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 46,000 |
| Nov 22, 2024 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 17,000 |
| Nov 21, 2024 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 26,000 |
| Nov 20, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 30,413 |
| Nov 19, 2024 | 105.00 | 108.50 | 105.00 | 108.00 | 108.00 | 53,000 |
| Nov 18, 2024 | 108.00 | 108.00 | 104.50 | 105.00 | 105.00 | 197,000 |
| Nov 15, 2024 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | 154,000 |
| Nov 14, 2024 | 112.00 | 113.00 | 110.50 | 110.50 | 110.50 | 110,000 |
| Nov 13, 2024 | 113.50 | 114.00 | 110.00 | 112.50 | 112.50 | 242,000 |
| Nov 12, 2024 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | 69,000 |
| Nov 11, 2024 | 114.50 | 114.50 | 114.00 | 114.50 | 114.50 | 69,000 |
| Nov 8, 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 41,000 |
| Nov 7, 2024 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 35,000 |
| Nov 6, 2024 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 24,000 |
| Nov 5, 2024 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 23,000 |
| Nov 4, 2024 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 28,000 |
| Nov 1, 2024 | 114.50 | 114.50 | 114.00 | 114.50 | 114.50 | 50,000 |
| Oct 30, 2024 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 21,000 |
| Oct 29, 2024 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 24,000 |
| Oct 28, 2024 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 43,000 |
| Oct 25, 2024 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | 60,000 |
| Oct 24, 2024 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | 29,000 |
| Oct 23, 2024 | 115.50 | 116.50 | 115.50 | 115.50 | 115.50 | 31,000 |
| Oct 22, 2024 | 115.00 | 115.50 | 115.00 | 115.00 | 115.00 | 46,000 |
| Oct 21, 2024 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | 47,000 |
| Oct 18, 2024 | 117.50 | 117.50 | 115.50 | 116.00 | 116.00 | 43,000 |
| Oct 17, 2024 | 117.00 | 117.00 | 116.50 | 117.00 | 117.00 | 21,000 |
| Oct 16, 2024 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 49,000 |
| Oct 15, 2024 | 115.50 | 116.50 | 115.50 | 116.00 | 116.00 | 34,000 |
| Oct 14, 2024 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | 38,000 |
| Oct 11, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 60,000 |
| Oct 9, 2024 | 117.50 | 117.50 | 116.00 | 117.00 | 117.00 | 45,000 |
| Oct 8, 2024 | 117.50 | 117.50 | 117.00 | 117.50 | 117.50 | 22,000 |
| Oct 7, 2024 | 117.50 | 117.50 | 117.00 | 117.50 | 117.50 | 34,000 |
| Oct 4, 2024 | 117.00 | 117.50 | 116.50 | 117.50 | 117.50 | 81,000 |
| Oct 1, 2024 | 117.50 | 118.00 | 117.50 | 117.50 | 117.50 | 23,000 |
| Sep 30, 2024 | 118.00 | 119.00 | 117.50 | 118.50 | 118.50 | 52,000 |
| Sep 27, 2024 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 38,000 |
| Sep 26, 2024 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 44,000 |
| Sep 25, 2024 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 57,000 |
| Sep 24, 2024 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 31,000 |
| Sep 23, 2024 | 116.00 | 116.00 | 114.50 | 116.00 | 116.00 | 72,000 |
| Sep 20, 2024 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 31,000 |
| Sep 19, 2024 | 115.50 | 115.50 | 114.50 | 115.50 | 115.50 | 49,000 |
| Sep 18, 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 101,000 |
| Sep 16, 2024 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | 51,000 |
| Sep 13, 2024 | 114.50 | 115.50 | 114.00 | 114.50 | 114.50 | 55,000 |
| Sep 12, 2024 | 114.50 | 115.50 | 114.00 | 114.00 | 114.00 | 70,000 |
| Sep 11, 2024 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 19,000 |
| Sep 10, 2024 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | 33,000 |
| Sep 9, 2024 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | 40,000 |
| Sep 6, 2024 | 114.50 | 115.50 | 114.00 | 115.50 | 115.50 | 33,000 |
| Sep 5, 2024 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | 35,000 |
| Sep 4, 2024 | 115.50 | 116.00 | 113.50 | 114.00 | 114.00 | 111,000 |
| Sep 3, 2024 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 40,000 |
| Sep 2, 2024 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 25,000 |
| Aug 30, 2024 | 118.00 | 118.00 | 116.50 | 116.50 | 116.50 | 28,000 |
| Aug 29, 2024 | 117.00 | 117.50 | 116.50 | 117.50 | 117.50 | 22,000 |
| Aug 28, 2024 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | 26,000 |
| Aug 27, 2024 | 116.50 | 117.50 | 116.00 | 117.50 | 117.50 | 54,000 |
| Aug 26, 2024 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 52,000 |
| Aug 23, 2024 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 27,000 |
| Aug 22, 2024 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 25,000 |
| Aug 21, 2024 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 36,000 |
| Aug 20, 2024 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 49,000 |
| Aug 19, 2024 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 73,000 |
| Aug 16, 2024 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 72,000 |
| Aug 15, 2024 | 114.50 | 114.50 | 113.50 | 114.50 | 114.50 | 69,000 |
| Aug 14, 2024 | 116.00 | 116.50 | 114.00 | 114.50 | 114.50 | 39,000 |
| Aug 13, 2024 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 39,000 |
| Aug 12, 2024 | 113.50 | 114.00 | 112.00 | 113.50 | 113.50 | 49,000 |
| Aug 9, 2024 | 112.50 | 115.00 | 112.50 | 113.50 | 113.50 | 162,000 |
| Aug 8, 2024 | 115.50 | 116.00 | 114.00 | 114.50 | 114.50 | 40,000 |
| Aug 7, 2024 | 115.00 | 117.00 | 114.00 | 116.50 | 116.50 | 65,000 |
| Aug 6, 2024 | 113.00 | 113.50 | 103.00 | 111.50 | 111.50 | 300,000 |
| Aug 5, 2024 | 119.50 | 119.50 | 112.50 | 113.50 | 113.50 | 294,000 |
| Aug 2, 2024 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | 75,000 |
| Aug 1, 2024 | 119.50 | 120.50 | 118.50 | 120.50 | 120.50 | 64,000 |
| Jul 31, 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 25,000 |
| Jul 30, 2024 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | 32,000 |
| Jul 29, 2024 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | 44,000 |
| Jul 26, 2024 | 116.50 | 119.00 | 116.50 | 119.00 | 119.00 | 115,000 |
| Jul 23, 2024 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | 46,000 |
| Jul 22, 2024 | 119.00 | 119.00 | 117.50 | 118.50 | 118.50 | 150,000 |
| Jul 19, 2024 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 109,000 |
| Jul 18, 2024 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | 103,000 |
| Jul 17, 2024 | 122.00 | 122.50 | 121.00 | 121.50 | 121.50 | 50,000 |
| Jul 16, 2024 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 68,000 |
| Jul 15, 2024 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | 66,000 |
| Jul 12, 2024 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 61,000 |
| Jul 11, 2024 | 122.00 | 122.50 | 121.00 | 122.00 | 122.00 | 114,000 |
| Jul 10, 2024 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 202,000 |
| Jul 9, 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 173,000 |
| Jul 8, 2024 | 121.00 | 121.00 | 119.50 | 121.00 | 121.00 | 107,000 |
| Jul 5, 2024 | 120.00 | 121.50 | 120.00 | 121.00 | 121.00 | 145,000 |
| Jul 4, 2024 | 118.50 | 120.00 | 118.50 | 119.50 | 119.50 | 92,000 |
| Jul 3, 2024 | 118.50 | 118.50 | 118.00 | 118.50 | 118.50 | 125,000 |
| Jul 2, 2024 | 119.00 | 119.00 | 118.50 | 119.00 | 119.00 | 54,000 |
| Jul 1, 2024 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | 73,000 |
| Jun 28, 2024 | 118.50 | 119.50 | 118.50 | 119.00 | 119.00 | 110,000 |
| Jun 27, 2024 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | 116,000 |
| Jun 26, 2024 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | 93,000 |
| Jun 25, 2024 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 103,000 |
| Jun 24, 2024 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 264,000 |
| Jun 21, 2024 | 118.00 | 119.00 | 117.50 | 119.00 | 119.00 | 66,000 |
| Jun 20, 2024 | 117.00 | 118.50 | 117.00 | 118.00 | 118.00 | 264,000 |
| Jun 19, 2024 | 119.00 | 119.50 | 116.50 | 117.50 | 117.50 | 463,000 |
| Jun 18, 2024 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | 146,000 |
| Jun 17, 2024 | 6.000787 Dividend | |||||
| Jun 17, 2024 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 497,000 |
| Jun 14, 2024 | 125.00 | 126.50 | 124.50 | 125.00 | 119.00 | 622,000 |
| Jun 13, 2024 | 126.00 | 126.50 | 124.50 | 124.50 | 118.52 | 269,000 |
| Jun 12, 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 119.00 | 247,000 |
| Jun 11, 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 119.95 | 80,000 |
| Jun 7, 2024 | 123.00 | 127.00 | 123.00 | 127.00 | 120.90 | 260,000 |
| Jun 6, 2024 | 123.50 | 124.00 | 122.00 | 123.00 | 117.10 | 149,000 |
| Jun 5, 2024 | 122.50 | 123.50 | 122.00 | 123.50 | 117.57 | 83,000 |
| Jun 4, 2024 | 122.50 | 123.50 | 122.00 | 122.50 | 116.62 | 153,000 |
| Jun 3, 2024 | 123.00 | 124.00 | 122.00 | 122.50 | 116.62 | 101,000 |
| May 31, 2024 | 122.50 | 123.50 | 122.00 | 123.00 | 117.10 | 140,000 |
| May 30, 2024 | 122.50 | 123.00 | 122.00 | 122.00 | 116.14 | 78,000 |
| May 29, 2024 | 123.00 | 124.00 | 122.50 | 124.00 | 118.05 | 78,000 |
| May 28, 2024 | 122.50 | 125.50 | 122.50 | 124.00 | 118.05 | 239,000 |
| May 27, 2024 | 123.00 | 123.00 | 122.00 | 123.00 | 117.10 | 155,000 |
| May 24, 2024 | 122.00 | 122.50 | 122.00 | 122.50 | 116.62 | 66,000 |
| May 23, 2024 | 122.50 | 123.00 | 122.00 | 122.50 | 116.62 | 94,000 |
| May 22, 2024 | 122.00 | 124.00 | 122.00 | 123.00 | 117.10 | 59,000 |
| May 21, 2024 | 125.00 | 125.00 | 122.00 | 122.50 | 116.62 | 156,000 |
| May 20, 2024 | 123.00 | 126.00 | 123.00 | 124.50 | 118.52 | 206,000 |
| May 17, 2024 | 122.50 | 124.00 | 122.50 | 123.00 | 117.10 | 94,000 |
| May 16, 2024 | 122.00 | 123.50 | 122.00 | 122.50 | 116.62 | 93,000 |
| May 15, 2024 | 121.00 | 122.50 | 121.00 | 122.00 | 116.14 | 75,000 |
| May 14, 2024 | 122.00 | 122.00 | 120.50 | 121.50 | 115.67 | 96,000 |
| May 13, 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 116.14 | 121,000 |
| May 10, 2024 | 120.00 | 123.50 | 119.50 | 122.50 | 116.62 | 185,000 |
| May 9, 2024 | 125.50 | 125.50 | 119.50 | 120.00 | 114.24 | 880,000 |
| May 8, 2024 | 130.00 | 130.00 | 125.50 | 125.50 | 119.48 | 749,000 |
| May 7, 2024 | 133.00 | 133.00 | 132.50 | 132.50 | 126.14 | 72,000 |
| May 6, 2024 | 131.00 | 133.50 | 130.50 | 132.50 | 126.14 | 231,000 |
| May 3, 2024 | 130.00 | 131.50 | 130.00 | 131.00 | 124.71 | 188,000 |
| May 2, 2024 | 129.00 | 130.50 | 129.00 | 130.00 | 123.76 | 74,000 |
| Apr 30, 2024 | 129.50 | 130.00 | 129.00 | 129.00 | 122.81 | 73,000 |
| Apr 29, 2024 | 130.00 | 130.50 | 129.00 | 129.50 | 123.28 | 62,000 |
| Apr 26, 2024 | 129.50 | 130.50 | 129.00 | 129.00 | 122.81 | 84,000 |
| Apr 25, 2024 | 130.50 | 131.00 | 129.00 | 129.50 | 123.28 | 100,000 |
Related Tickers
3570.TWO Otsuka Information Technology Corp.
206.50
+9.84%
6590.TWO Provision Information Co.,Ltd.
72.20
+0.42%
8416.TWO Solidwizard Technology Co., Ltd.
163.00
+5.50%
8284.TWO Mitake Information Corporation
67.30
0.00%
6874.TWO M-POWER INFORMATION Co., LTD.
82.50
+1.85%
5210.TWO Apex International Financial Engineering Res. & Tech. Co., Ltd
26.60
+3.91%
5211.TWO Penpower Technology LTD.
23.95
+0.21%
5201.TWO K WAY Information Corporation
52.50
+9.95%
6486.TWO Interactive Digital Technologies Inc.
77.00
+1.45%
5203.TW CyberLink Corp.
96.40
+3.54%