Taiwan - Delayed Quote TWD
Systex Corporation (6214.TW)
121.00
+1.00
+(0.83%)
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 | 121.50 | 122.00 | 120.00 | 121.00 | 121.00 | 811,200 |
| Apr 30, 2025 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 1,746,161 |
| Apr 29, 2025 | 123.00 | 127.50 | 122.00 | 126.00 | 126.00 | 1,789,001 |
| Apr 28, 2025 | 120.50 | 123.00 | 120.00 | 122.00 | 122.00 | 934,691 |
| Apr 25, 2025 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 2,050,051 |
| Apr 24, 2025 | 116.00 | 119.50 | 115.50 | 116.50 | 116.50 | 1,732,501 |
| Apr 23, 2025 | 114.50 | 118.50 | 114.50 | 115.00 | 115.00 | 1,768,331 |
| Apr 22, 2025 | 113.00 | 114.00 | 111.50 | 112.00 | 112.00 | 736,797 |
| Apr 21, 2025 | 117.50 | 117.50 | 114.00 | 114.00 | 114.00 | 705,439 |
| Apr 18, 2025 | 116.50 | 119.00 | 115.50 | 117.50 | 117.50 | 564,571 |
| Apr 17, 2025 | 116.00 | 117.50 | 115.00 | 116.50 | 116.50 | 809,142 |
| Apr 16, 2025 | 116.00 | 120.00 | 114.50 | 117.50 | 117.50 | 2,240,952 |
| Apr 15, 2025 | 113.00 | 120.50 | 113.00 | 117.50 | 117.50 | 1,912,510 |
| Apr 14, 2025 | 112.50 | 115.50 | 112.00 | 112.00 | 112.00 | 1,658,176 |
| Apr 11, 2025 | 109.00 | 111.00 | 105.00 | 110.50 | 110.50 | 1,868,203 |
| Apr 10, 2025 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 725,001 |
| Apr 9, 2025 | 106.00 | 107.50 | 98.50 | 99.70 | 99.70 | 3,747,006 |
| Apr 8, 2025 | 102.50 | 109.00 | 102.50 | 106.50 | 106.50 | 3,671,221 |
| Apr 7, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 261,539 |
| Apr 2, 2025 | 124.00 | 125.00 | 121.00 | 125.00 | 125.00 | 1,808,847 |
| Apr 1, 2025 | 126.50 | 127.00 | 122.50 | 124.50 | 124.50 | 2,609,974 |
| Mar 31, 2025 | 129.00 | 130.00 | 126.00 | 126.50 | 126.50 | 1,750,327 |
| Mar 28, 2025 | 137.00 | 137.00 | 131.50 | 133.00 | 133.00 | 1,460,959 |
| Mar 27, 2025 | 137.50 | 137.50 | 136.00 | 137.00 | 137.00 | 475,045 |
| Mar 26, 2025 | 138.50 | 140.00 | 137.00 | 138.50 | 138.50 | 1,059,497 |
| Mar 25, 2025 | 137.50 | 139.00 | 136.50 | 138.00 | 138.00 | 970,281 |
| Mar 24, 2025 | 138.50 | 139.50 | 135.50 | 136.50 | 136.50 | 1,137,452 |
| Mar 21, 2025 | 139.50 | 143.00 | 138.00 | 138.00 | 138.00 | 4,342,418 |
| Mar 20, 2025 | 136.00 | 139.50 | 135.50 | 138.50 | 138.50 | 2,209,520 |
| Mar 19, 2025 | 136.50 | 136.50 | 134.50 | 135.50 | 135.50 | 750,262 |
| Mar 18, 2025 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | 548,108 |
| Mar 17, 2025 | 133.50 | 135.00 | 133.00 | 134.00 | 134.00 | 914,978 |
| Mar 14, 2025 | 133.00 | 133.50 | 132.00 | 133.50 | 133.50 | 746,409 |
| Mar 13, 2025 | 132.00 | 134.50 | 132.00 | 132.50 | 132.50 | 1,681,492 |
| Mar 12, 2025 | 130.50 | 133.00 | 130.50 | 131.00 | 131.00 | 1,475,097 |
| Mar 11, 2025 | 130.00 | 130.50 | 128.00 | 130.00 | 130.00 | 1,984,610 |
| Mar 10, 2025 | 136.00 | 136.50 | 133.00 | 133.00 | 133.00 | 1,553,284 |
| Mar 7, 2025 | 135.00 | 138.00 | 134.50 | 136.50 | 136.50 | 2,768,472 |
| Mar 6, 2025 | 136.00 | 137.50 | 135.50 | 135.50 | 135.50 | 952,871 |
| Mar 5, 2025 | 135.00 | 136.50 | 133.50 | 136.00 | 136.00 | 1,167,729 |
| Mar 4, 2025 | 132.50 | 136.00 | 130.50 | 135.00 | 135.00 | 1,605,202 |
| Mar 3, 2025 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | 1,650,378 |
| Feb 27, 2025 | 140.50 | 142.00 | 137.00 | 137.00 | 137.00 | 4,547,331 |
| Feb 26, 2025 | 136.50 | 139.00 | 136.50 | 138.50 | 138.50 | 1,529,052 |
| Feb 25, 2025 | 138.50 | 139.00 | 136.50 | 136.50 | 136.50 | 1,999,007 |
| Feb 24, 2025 | 140.50 | 140.50 | 138.50 | 139.50 | 139.50 | 2,974,610 |
| Feb 21, 2025 | 140.50 | 145.50 | 140.00 | 141.00 | 141.00 | 5,656,443 |
| Feb 20, 2025 | 144.00 | 144.50 | 141.00 | 141.00 | 141.00 | 3,081,933 |
| Feb 19, 2025 | 144.50 | 145.50 | 141.50 | 143.50 | 143.50 | 6,465,494 |
| Feb 18, 2025 | 144.50 | 147.50 | 142.00 | 144.50 | 144.50 | 11,991,920 |
| Feb 17, 2025 | 144.50 | 145.00 | 142.50 | 144.00 | 144.00 | 3,604,880 |
| Feb 14, 2025 | 147.50 | 148.50 | 142.50 | 144.50 | 144.50 | 6,536,256 |
| Feb 13, 2025 | 141.50 | 151.00 | 141.00 | 144.50 | 144.50 | 14,989,258 |
| Feb 12, 2025 | 139.00 | 143.50 | 135.50 | 141.00 | 141.00 | 5,090,638 |
| Feb 11, 2025 | 140.50 | 141.50 | 136.50 | 138.50 | 138.50 | 3,443,275 |
| Feb 10, 2025 | 140.00 | 142.00 | 136.00 | 140.50 | 140.50 | 4,480,699 |
| Feb 7, 2025 | 135.50 | 148.00 | 135.00 | 141.50 | 141.50 | 16,573,037 |
| Feb 6, 2025 | 138.00 | 138.50 | 134.50 | 135.50 | 135.50 | 3,448,124 |
| Feb 5, 2025 | 139.00 | 139.50 | 136.00 | 138.00 | 138.00 | 5,218,129 |
| Feb 4, 2025 | 134.00 | 142.00 | 132.00 | 138.50 | 138.50 | 11,046,640 |
| Feb 3, 2025 | 135.00 | 139.50 | 130.00 | 133.00 | 133.00 | 12,335,591 |
| Jan 22, 2025 | 127.50 | 130.00 | 126.50 | 129.50 | 129.50 | 2,950,001 |
| Jan 21, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 2,131,241 |
| Jan 20, 2025 | 128.50 | 131.00 | 128.50 | 130.00 | 130.00 | 709,303 |
| Jan 17, 2025 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | 752,637 |
| Jan 16, 2025 | 129.50 | 130.50 | 128.50 | 129.00 | 129.00 | 636,275 |
| Jan 15, 2025 | 130.50 | 130.50 | 127.00 | 127.50 | 127.50 | 1,009,354 |
| Jan 14, 2025 | 130.50 | 132.50 | 127.50 | 130.00 | 130.00 | 1,063,320 |
| Jan 13, 2025 | 131.00 | 131.50 | 127.50 | 128.00 | 128.00 | 2,027,345 |
| Jan 10, 2025 | 137.00 | 138.50 | 130.50 | 132.50 | 132.50 | 4,898,713 |
| Jan 9, 2025 | 143.50 | 145.00 | 139.00 | 139.50 | 139.50 | 1,994,738 |
| Jan 8, 2025 | 143.50 | 146.50 | 142.00 | 143.50 | 143.50 | 3,093,317 |
| Jan 7, 2025 | 142.00 | 144.50 | 141.50 | 142.50 | 142.50 | 1,778,665 |
| Jan 6, 2025 | 140.50 | 142.00 | 140.00 | 141.00 | 141.00 | 1,193,414 |
| Jan 3, 2025 | 143.00 | 145.50 | 138.50 | 140.00 | 140.00 | 2,996,045 |
| Jan 2, 2025 | 145.00 | 149.00 | 141.50 | 142.50 | 142.50 | 6,341,534 |
| Dec 31, 2024 | 146.00 | 146.50 | 143.50 | 144.50 | 144.50 | 4,096,276 |
| Dec 30, 2024 | 145.50 | 147.00 | 142.00 | 144.50 | 144.50 | 4,816,074 |
| Dec 27, 2024 | 143.50 | 148.00 | 141.50 | 145.00 | 145.00 | 4,455,525 |
| Dec 26, 2024 | 143.50 | 146.50 | 141.00 | 142.00 | 142.00 | 3,726,625 |
| Dec 25, 2024 | 141.50 | 145.00 | 140.00 | 142.50 | 142.50 | 4,175,421 |
| Dec 24, 2024 | 143.00 | 146.00 | 140.50 | 140.50 | 140.50 | 7,525,121 |
| Dec 23, 2024 | 141.50 | 142.00 | 138.00 | 138.50 | 138.50 | 4,395,116 |
| Dec 20, 2024 | 138.00 | 147.00 | 138.00 | 141.00 | 141.00 | 9,424,759 |
| Dec 19, 2024 | 136.50 | 141.50 | 136.50 | 138.00 | 138.00 | 3,628,275 |
| Dec 18, 2024 | 140.00 | 143.00 | 136.50 | 139.00 | 139.00 | 4,629,397 |
| Dec 17, 2024 | 146.00 | 146.50 | 137.00 | 139.50 | 139.50 | 6,567,959 |
| Dec 16, 2024 | 152.00 | 152.00 | 144.00 | 144.00 | 144.00 | 3,928,647 |
| Dec 13, 2024 | 156.50 | 156.50 | 149.50 | 152.00 | 152.00 | 6,207,053 |
| Dec 12, 2024 | 160.50 | 162.50 | 148.00 | 156.50 | 156.50 | 12,949,428 |
| Dec 11, 2024 | 157.50 | 172.50 | 153.50 | 162.50 | 162.50 | 19,662,024 |
| Dec 10, 2024 | 160.00 | 160.00 | 154.00 | 160.00 | 160.00 | 7,793,258 |
| Dec 9, 2024 | 159.50 | 165.00 | 152.00 | 164.00 | 164.00 | 11,382,513 |
| Dec 6, 2024 | 145.50 | 157.00 | 144.50 | 157.00 | 157.00 | 13,678,010 |
| Dec 5, 2024 | 131.00 | 143.00 | 131.00 | 143.00 | 143.00 | 3,822,888 |
| Dec 4, 2024 | 129.00 | 131.50 | 128.50 | 130.00 | 130.00 | 849,628 |
| Dec 3, 2024 | 128.50 | 131.50 | 128.50 | 128.50 | 128.50 | 602,549 |
| Dec 2, 2024 | 128.50 | 130.00 | 128.00 | 128.00 | 128.00 | 407,281 |
| Nov 29, 2024 | 128.00 | 129.50 | 127.50 | 128.50 | 128.50 | 441,081 |
| Nov 28, 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 602,250 |
| Nov 27, 2024 | 131.00 | 131.50 | 128.50 | 128.50 | 128.50 | 617,588 |
| Nov 26, 2024 | 133.00 | 134.00 | 130.50 | 130.50 | 130.50 | 473,676 |
| Nov 25, 2024 | 131.50 | 135.00 | 130.50 | 133.50 | 133.50 | 1,117,043 |
| Nov 22, 2024 | 131.00 | 132.50 | 130.00 | 130.00 | 130.00 | 306,064 |
| Nov 21, 2024 | 130.00 | 131.00 | 129.00 | 130.50 | 130.50 | 371,681 |
| Nov 20, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 547,774 |
| Nov 19, 2024 | 132.00 | 132.50 | 129.50 | 131.50 | 131.50 | 296,123 |
| Nov 18, 2024 | 134.50 | 134.50 | 130.00 | 131.00 | 131.00 | 711,371 |
| Nov 15, 2024 | 133.50 | 135.00 | 132.50 | 135.00 | 135.00 | 421,519 |
| Nov 14, 2024 | 135.50 | 135.50 | 131.00 | 134.00 | 134.00 | 772,085 |
| Nov 13, 2024 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 735,695 |
| Nov 12, 2024 | 139.00 | 140.50 | 136.50 | 136.50 | 136.50 | 724,848 |
| Nov 11, 2024 | 139.50 | 141.50 | 136.00 | 141.50 | 141.50 | 640,786 |
| Nov 8, 2024 | 139.00 | 141.50 | 138.00 | 140.00 | 140.00 | 834,153 |
| Nov 7, 2024 | 141.00 | 142.00 | 138.50 | 139.00 | 139.00 | 961,019 |
| Nov 6, 2024 | 136.00 | 142.00 | 135.00 | 142.00 | 142.00 | 1,718,104 |
| Nov 5, 2024 | 133.50 | 136.00 | 132.50 | 136.00 | 136.00 | 759,715 |
| Nov 4, 2024 | 136.00 | 136.50 | 133.50 | 134.00 | 134.00 | 580,419 |
| Nov 1, 2024 | 132.50 | 135.00 | 131.50 | 135.00 | 135.00 | 1,016,788 |
| Oct 30, 2024 | 133.00 | 133.50 | 131.00 | 133.50 | 133.50 | 569,559 |
| Oct 29, 2024 | 129.50 | 133.00 | 128.00 | 133.00 | 133.00 | 844,787 |
| Oct 28, 2024 | 131.00 | 131.00 | 128.50 | 130.00 | 130.00 | 324,103 |
| Oct 25, 2024 | 132.50 | 134.00 | 130.50 | 131.00 | 131.00 | 867,350 |
| Oct 24, 2024 | 129.50 | 134.00 | 129.00 | 132.00 | 132.00 | 1,899,355 |
| Oct 23, 2024 | 129.50 | 130.00 | 128.50 | 128.50 | 128.50 | 472,891 |
| Oct 22, 2024 | 128.00 | 129.50 | 128.00 | 129.50 | 129.50 | 399,175 |
| Oct 21, 2024 | 129.50 | 129.50 | 127.00 | 127.50 | 127.50 | 396,207 |
| Oct 18, 2024 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 466,351 |
| Oct 17, 2024 | 129.50 | 130.00 | 128.00 | 128.00 | 128.00 | 677,124 |
| Oct 16, 2024 | 128.50 | 129.50 | 127.50 | 129.50 | 129.50 | 1,032,573 |
| Oct 15, 2024 | 129.50 | 131.50 | 129.00 | 130.00 | 130.00 | 767,882 |
| Oct 14, 2024 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 464,779 |
| Oct 11, 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 297,589 |
| Oct 9, 2024 | 124.50 | 129.00 | 124.50 | 127.00 | 127.00 | 384,798 |
| Oct 8, 2024 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | 254,415 |
| Oct 7, 2024 | 125.50 | 128.00 | 125.50 | 126.50 | 126.50 | 484,220 |
| Oct 4, 2024 | 125.50 | 125.50 | 123.50 | 124.00 | 124.00 | 489,418 |
| Oct 1, 2024 | 127.50 | 127.50 | 125.00 | 125.50 | 125.50 | 423,106 |
| Sep 30, 2024 | 127.50 | 128.50 | 126.50 | 127.00 | 127.00 | 442,276 |
| Sep 27, 2024 | 128.00 | 128.50 | 127.00 | 127.50 | 127.50 | 381,183 |
| Sep 26, 2024 | 128.50 | 129.50 | 127.50 | 127.50 | 127.50 | 288,423 |
| Sep 25, 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 352,606 |
| Sep 24, 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 430,097 |
| Sep 23, 2024 | 128.50 | 130.00 | 126.50 | 130.00 | 130.00 | 1,040,050 |
| Sep 20, 2024 | 131.50 | 133.00 | 128.00 | 128.00 | 128.00 | 3,005,995 |
| Sep 19, 2024 | 131.50 | 132.00 | 129.50 | 131.00 | 131.00 | 826,311 |
| Sep 18, 2024 | 131.00 | 134.50 | 129.00 | 130.50 | 130.50 | 1,669,384 |
| Sep 16, 2024 | 129.50 | 131.00 | 128.00 | 129.50 | 129.50 | 1,495,829 |
| Sep 13, 2024 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 2,767,008 |
| Sep 12, 2024 | 118.00 | 120.00 | 117.50 | 120.00 | 120.00 | 379,119 |
| Sep 11, 2024 | 118.00 | 118.00 | 116.50 | 116.50 | 116.50 | 212,111 |
| Sep 10, 2024 | 119.00 | 119.00 | 116.50 | 117.00 | 117.00 | 305,220 |
| Sep 9, 2024 | 115.50 | 119.00 | 115.50 | 119.00 | 119.00 | 294,711 |
| Sep 6, 2024 | 116.50 | 119.00 | 116.00 | 118.50 | 118.50 | 192,905 |
| Sep 5, 2024 | 117.50 | 119.00 | 116.50 | 116.50 | 116.50 | 324,491 |
| Sep 4, 2024 | 116.50 | 120.00 | 114.50 | 117.00 | 117.00 | 564,428 |
| Sep 3, 2024 | 121.00 | 121.00 | 119.50 | 121.00 | 121.00 | 223,823 |
| Sep 2, 2024 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 210,679 |
| Aug 30, 2024 | 119.50 | 121.00 | 119.50 | 121.00 | 121.00 | 287,528 |
| Aug 29, 2024 | 119.50 | 120.00 | 118.50 | 119.50 | 119.50 | 219,124 |
| Aug 28, 2024 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 262,519 |
| Aug 27, 2024 | 119.50 | 120.00 | 118.50 | 120.00 | 120.00 | 245,462 |
| Aug 26, 2024 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 320,412 |
| Aug 23, 2024 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | 153,102 |
| Aug 22, 2024 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | 335,100 |
| Aug 21, 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 328,182 |
| Aug 20, 2024 | 119.50 | 120.00 | 118.50 | 120.00 | 120.00 | 288,080 |
| Aug 19, 2024 | 117.00 | 119.00 | 117.00 | 118.50 | 118.50 | 286,415 |
| Aug 16, 2024 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | 304,423 |
| Aug 15, 2024 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | 255,202 |
| Aug 14, 2024 | 117.00 | 118.50 | 116.00 | 118.50 | 118.50 | 483,180 |
| Aug 13, 2024 | 117.00 | 117.50 | 115.00 | 117.00 | 117.00 | 331,554 |
| Aug 12, 2024 | 115.00 | 117.50 | 115.00 | 117.00 | 117.00 | 361,500 |
| Aug 9, 2024 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | 409,414 |
| Aug 8, 2024 | 113.50 | 114.00 | 111.00 | 112.50 | 112.50 | 422,381 |
| Aug 7, 2024 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | 721,248 |
| Aug 6, 2024 | 111.00 | 111.00 | 101.50 | 108.00 | 108.00 | 1,202,674 |
| Aug 5, 2024 | 118.00 | 118.50 | 108.50 | 108.50 | 108.50 | 1,872,003 |
| Aug 2, 2024 | 120.50 | 122.50 | 120.50 | 120.50 | 120.50 | 376,837 |
| Aug 1, 2024 | 123.50 | 125.00 | 122.50 | 124.00 | 124.00 | 358,621 |
| Jul 31, 2024 | 121.50 | 122.50 | 119.50 | 122.00 | 122.00 | 1,298,252 |
| Jul 30, 2024 | 121.50 | 122.50 | 120.00 | 122.00 | 122.00 | 604,873 |
| Jul 29, 2024 | 123.50 | 125.00 | 123.00 | 123.00 | 123.00 | 863,949 |
| Jul 26, 2024 | 123.00 | 124.50 | 119.50 | 122.50 | 122.50 | 747,200 |
| Jul 23, 2024 | 125.00 | 125.50 | 123.50 | 125.00 | 125.00 | 508,774 |
| Jul 22, 2024 | 125.00 | 125.00 | 121.50 | 123.00 | 123.00 | 875,961 |
| Jul 19, 2024 | 127.00 | 127.00 | 124.50 | 126.00 | 126.00 | 897,461 |
| Jul 18, 2024 | 128.00 | 128.50 | 125.00 | 127.50 | 127.50 | 726,055 |
| Jul 17, 2024 | 135.00 | 135.00 | 129.50 | 130.00 | 130.00 | 1,117,553 |
| Jul 16, 2024 | 130.50 | 134.50 | 128.50 | 134.00 | 134.00 | 2,349,754 |
| Jul 15, 2024 | 124.50 | 129.50 | 124.50 | 129.00 | 129.00 | 1,737,534 |
| Jul 12, 2024 | 125.50 | 125.50 | 123.50 | 123.50 | 123.50 | 438,956 |
| Jul 11, 2024 | 123.50 | 126.00 | 123.00 | 125.50 | 125.50 | 1,009,089 |
| Jul 10, 2024 | 123.50 | 124.50 | 122.00 | 123.50 | 123.50 | 846,617 |
| Jul 9, 2024 | 122.50 | 124.00 | 121.50 | 123.50 | 123.50 | 1,001,747 |
| Jul 8, 2024 | 123.00 | 123.00 | 121.00 | 121.50 | 121.50 | 739,782 |
| Jul 5, 2024 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 391,798 |
| Jul 4, 2024 | 122.50 | 123.50 | 121.00 | 122.00 | 122.00 | 902,871 |
| Jul 3, 2024 | 122.00 | 123.50 | 121.00 | 121.50 | 121.50 | 1,287,426 |
| Jul 2, 2024 | 123.00 | 123.50 | 121.00 | 121.50 | 121.50 | 1,031,329 |
| Jul 1, 2024 | 124.50 | 124.50 | 121.50 | 122.00 | 122.00 | 1,331,241 |
| Jun 28, 2024 | 124.00 | 125.50 | 123.00 | 124.50 | 124.50 | 1,221,997 |
| Jun 27, 2024 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 1,777,399 |
| Jun 26, 2024 | 129.50 | 129.50 | 127.00 | 127.50 | 127.50 | 595,434 |
| Jun 25, 2024 | 5.2 Dividend | |||||
| Jun 25, 2024 | 127.00 | 129.00 | 123.00 | 129.00 | 129.00 | 2,456,333 |
| Jun 24, 2024 | 134.50 | 134.50 | 131.50 | 132.00 | 126.80 | 1,993,157 |
| Jun 21, 2024 | 138.00 | 138.00 | 134.00 | 135.50 | 130.16 | 1,528,608 |
| Jun 20, 2024 | 139.00 | 139.50 | 136.00 | 138.50 | 133.04 | 1,680,107 |
| Jun 19, 2024 | 130.50 | 139.00 | 130.50 | 139.00 | 133.52 | 3,285,545 |
| Jun 18, 2024 | 128.50 | 131.50 | 127.50 | 130.00 | 124.88 | 1,261,776 |
| Jun 17, 2024 | 128.50 | 128.50 | 127.00 | 127.00 | 122.00 | 492,515 |
| Jun 14, 2024 | 128.50 | 129.00 | 126.50 | 128.00 | 122.96 | 566,000 |
| Jun 13, 2024 | 129.00 | 129.50 | 127.50 | 128.00 | 122.96 | 820,677 |
| Jun 12, 2024 | 128.50 | 130.00 | 127.00 | 128.00 | 122.96 | 742,043 |
| Jun 11, 2024 | 126.00 | 129.00 | 125.00 | 127.00 | 122.00 | 1,690,414 |
| Jun 7, 2024 | 124.50 | 126.50 | 124.00 | 124.00 | 119.12 | 785,388 |
| Jun 6, 2024 | 125.00 | 125.50 | 123.00 | 124.00 | 119.12 | 721,208 |
| Jun 5, 2024 | 122.00 | 126.00 | 122.00 | 124.50 | 119.60 | 1,000,038 |
| Jun 4, 2024 | 121.50 | 123.50 | 121.00 | 122.00 | 117.19 | 716,108 |
| Jun 3, 2024 | 121.00 | 121.50 | 120.50 | 121.50 | 116.71 | 314,516 |
| May 31, 2024 | 121.00 | 122.00 | 120.50 | 120.50 | 115.75 | 347,611 |
| May 30, 2024 | 120.50 | 122.00 | 119.50 | 121.00 | 116.23 | 398,337 |
| May 29, 2024 | 122.00 | 122.00 | 120.50 | 120.50 | 115.75 | 470,444 |
| May 28, 2024 | 122.00 | 122.50 | 121.50 | 122.00 | 117.19 | 285,671 |
| May 27, 2024 | 121.00 | 122.00 | 121.00 | 121.00 | 116.23 | 417,604 |
| May 24, 2024 | 119.00 | 121.50 | 119.00 | 121.00 | 116.23 | 946,475 |
| May 23, 2024 | 123.00 | 124.50 | 122.00 | 122.00 | 117.19 | 588,150 |
| May 22, 2024 | 123.50 | 125.00 | 123.00 | 123.50 | 118.63 | 517,377 |
| May 21, 2024 | 123.50 | 124.50 | 122.00 | 123.00 | 118.15 | 606,977 |
| May 20, 2024 | 126.00 | 126.00 | 123.00 | 123.50 | 118.63 | 619,534 |
| May 17, 2024 | 126.00 | 127.00 | 124.00 | 125.00 | 120.08 | 536,361 |
| May 16, 2024 | 124.50 | 126.50 | 124.00 | 126.00 | 121.04 | 723,181 |
| May 15, 2024 | 125.00 | 125.50 | 124.00 | 124.50 | 119.60 | 540,616 |
| May 14, 2024 | 122.50 | 127.00 | 122.50 | 125.00 | 120.08 | 763,457 |
| May 13, 2024 | 122.50 | 124.00 | 122.00 | 122.50 | 117.67 | 608,467 |
| May 10, 2024 | 123.50 | 125.00 | 122.00 | 123.00 | 118.15 | 956,988 |
| May 9, 2024 | 131.50 | 133.00 | 122.50 | 123.00 | 118.15 | 2,364,783 |
| May 8, 2024 | 128.50 | 133.50 | 127.00 | 133.00 | 127.76 | 2,014,938 |
| May 7, 2024 | 126.50 | 129.50 | 125.50 | 127.50 | 122.48 | 1,279,950 |
| May 6, 2024 | 124.50 | 127.00 | 124.00 | 126.50 | 121.52 | 798,484 |
| May 3, 2024 | 124.50 | 125.00 | 123.00 | 124.00 | 119.12 | 344,902 |
| May 2, 2024 | 125.00 | 125.00 | 122.00 | 123.50 | 118.63 | 670,634 |
Related Tickers
2471.TW Ares International Corp.
65.10
+0.77%
2453.TW Syscom Computer Engineering Co.
63.30
0.00%
6112.TW Metaage Corporation
49.60
-1.98%
3147.TWO Jetwell Computer Co., Ltd.
293.50
+4.63%
2468.TW Fortune Information Systems Corp
77.10
-2.16%
4953.TWO WITS Corp.
100.00
+0.50%
6811.TWO Acer E-Enabling Service Business Inc.
245.00
+2.73%
7714.TWO UFTC
147.00
0.00%
6221.TWO Genesis Technology, Inc.
63.40
+0.96%
6906.TW Groundhog Inc.
146.50
+1.38%