Taipei Exchange - Delayed Quote TWD
Insyde Software Corp. (6231.TWO)
248.00
+9.50
+(3.98%)
At close: April 25 at 1:30:01 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 | 245.00 | 253.00 | 244.00 | 248.00 | 248.00 | 871,559 |
| Apr 24, 2025 | 244.00 | 244.50 | 237.50 | 238.50 | 238.50 | 549,291 |
| Apr 23, 2025 | 241.00 | 246.00 | 240.50 | 242.50 | 242.50 | 692,700 |
| Apr 22, 2025 | 230.00 | 240.50 | 227.00 | 232.50 | 232.50 | 658,955 |
| Apr 21, 2025 | 244.50 | 245.00 | 231.00 | 232.00 | 232.00 | 563,638 |
| Apr 18, 2025 | 241.50 | 244.00 | 240.00 | 243.50 | 243.50 | 478,036 |
| Apr 17, 2025 | 241.00 | 244.00 | 227.50 | 243.50 | 243.50 | 1,153,480 |
| Apr 16, 2025 | 244.50 | 249.50 | 238.50 | 241.00 | 241.00 | 961,237 |
| Apr 15, 2025 | 239.00 | 249.00 | 238.00 | 244.50 | 244.50 | 1,107,500 |
| Apr 14, 2025 | 231.50 | 244.50 | 230.00 | 233.50 | 233.50 | 1,779,480 |
| Apr 11, 2025 | 207.50 | 224.50 | 204.00 | 223.00 | 223.00 | 2,847,163 |
| Apr 10, 2025 | 229.00 | 234.00 | 223.00 | 226.50 | 226.50 | 4,136,903 |
| Apr 9, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 149,028 |
| Apr 8, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 150,228 |
| Apr 7, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 35,084 |
| Apr 2, 2025 | 292.00 | 293.50 | 285.50 | 292.00 | 292.00 | 346,513 |
| Apr 1, 2025 | 285.00 | 295.00 | 283.50 | 293.00 | 293.00 | 677,965 |
| Mar 31, 2025 | 287.00 | 291.00 | 277.00 | 279.00 | 279.00 | 1,405,339 |
| Mar 28, 2025 | 304.50 | 312.00 | 300.50 | 302.00 | 302.00 | 795,737 |
| Mar 27, 2025 | 314.50 | 314.50 | 301.50 | 304.50 | 304.50 | 643,502 |
| Mar 26, 2025 | 314.50 | 322.00 | 314.50 | 317.50 | 317.50 | 393,251 |
| Mar 25, 2025 | 317.50 | 319.50 | 314.00 | 314.50 | 314.50 | 240,089 |
| Mar 24, 2025 | 325.00 | 325.50 | 312.50 | 312.50 | 312.50 | 298,807 |
| Mar 21, 2025 | 318.00 | 324.00 | 316.00 | 321.00 | 321.00 | 399,560 |
| Mar 20, 2025 | 320.50 | 321.00 | 315.00 | 318.00 | 318.00 | 641,650 |
| Mar 19, 2025 | 324.50 | 325.00 | 315.00 | 315.00 | 315.00 | 474,524 |
| Mar 18, 2025 | 332.00 | 332.00 | 324.50 | 326.00 | 326.00 | 256,499 |
| Mar 17, 2025 | 335.00 | 336.00 | 324.50 | 324.50 | 324.50 | 491,319 |
| Mar 14, 2025 | 325.50 | 330.00 | 316.00 | 329.00 | 329.00 | 884,039 |
| Mar 13, 2025 | 336.50 | 339.00 | 318.00 | 320.50 | 320.50 | 1,102,410 |
| Mar 12, 2025 | 331.00 | 338.00 | 329.50 | 332.00 | 332.00 | 699,359 |
| Mar 11, 2025 | 322.50 | 329.00 | 314.00 | 329.00 | 329.00 | 1,108,421 |
| Mar 10, 2025 | 335.50 | 344.50 | 333.00 | 335.00 | 335.00 | 1,077,194 |
| Mar 7, 2025 | 350.00 | 351.00 | 331.00 | 331.50 | 331.50 | 1,413,283 |
| Mar 6, 2025 | 353.00 | 355.50 | 347.00 | 352.00 | 352.00 | 658,060 |
| Mar 5, 2025 | 358.50 | 364.00 | 347.00 | 350.00 | 350.00 | 1,366,368 |
| Mar 4, 2025 | 355.00 | 357.50 | 340.00 | 354.50 | 354.50 | 1,300,285 |
| Mar 3, 2025 | 385.50 | 387.00 | 364.00 | 364.00 | 364.00 | 2,160,718 |
| Feb 27, 2025 | 388.50 | 406.00 | 385.50 | 392.50 | 392.50 | 1,643,475 |
| Feb 26, 2025 | 383.00 | 396.50 | 383.00 | 385.00 | 385.00 | 1,036,041 |
| Feb 25, 2025 | 384.50 | 393.00 | 380.00 | 384.00 | 384.00 | 756,139 |
| Feb 24, 2025 | 386.00 | 389.00 | 383.00 | 385.00 | 385.00 | 744,583 |
| Feb 21, 2025 | 402.00 | 406.50 | 391.00 | 394.00 | 394.00 | 1,549,273 |
| Feb 20, 2025 | 414.00 | 416.00 | 403.50 | 404.00 | 404.00 | 787,417 |
| Feb 19, 2025 | 423.00 | 430.00 | 412.50 | 413.50 | 413.50 | 943,178 |
| Feb 18, 2025 | 415.50 | 430.50 | 415.00 | 421.50 | 421.50 | 1,601,098 |
| Feb 17, 2025 | 411.00 | 415.00 | 409.00 | 409.50 | 409.50 | 454,014 |
| Feb 14, 2025 | 413.50 | 417.50 | 405.50 | 409.00 | 409.00 | 603,452 |
| Feb 13, 2025 | 405.50 | 420.00 | 401.00 | 416.00 | 416.00 | 1,172,546 |
| Feb 12, 2025 | 412.00 | 415.00 | 399.00 | 403.00 | 403.00 | 1,223,642 |
| Feb 11, 2025 | 417.00 | 426.50 | 407.00 | 409.00 | 409.00 | 1,595,331 |
| Feb 10, 2025 | 431.00 | 433.50 | 412.50 | 415.00 | 415.00 | 1,859,496 |
| Feb 7, 2025 | 444.00 | 450.00 | 439.50 | 439.50 | 439.50 | 2,324,955 |
| Feb 6, 2025 | 416.00 | 452.00 | 412.50 | 439.00 | 439.00 | 4,155,567 |
| Feb 5, 2025 | 408.00 | 422.50 | 401.00 | 413.50 | 413.50 | 2,664,389 |
| Feb 4, 2025 | 377.50 | 406.00 | 363.00 | 398.50 | 398.50 | 2,108,340 |
| Feb 3, 2025 | 383.50 | 393.50 | 363.50 | 373.00 | 373.00 | 1,123,553 |
| Jan 22, 2025 | 408.50 | 410.00 | 397.50 | 401.00 | 401.00 | 1,426,000 |
| Jan 21, 2025 | 399.50 | 405.00 | 390.50 | 404.00 | 404.00 | 1,364,000 |
| Jan 20, 2025 | 396.00 | 408.00 | 390.00 | 401.00 | 401.00 | 2,025,000 |
| Jan 17, 2025 | 409.50 | 410.50 | 384.00 | 384.00 | 384.00 | 2,789,000 |
| Jan 16, 2025 | 400.00 | 408.00 | 390.50 | 406.00 | 406.00 | 2,382,000 |
| Jan 15, 2025 | 413.00 | 420.00 | 388.50 | 394.00 | 394.00 | 3,788,000 |
| Jan 14, 2025 | 384.50 | 412.00 | 384.50 | 407.00 | 407.00 | 3,949,000 |
| Jan 13, 2025 | 393.50 | 396.50 | 371.00 | 377.00 | 377.00 | 1,850,000 |
| Jan 10, 2025 | 415.00 | 419.50 | 383.50 | 391.50 | 391.50 | 5,439,000 |
| Jan 9, 2025 | 375.00 | 408.00 | 368.50 | 408.00 | 408.00 | 2,190,000 |
| Jan 8, 2025 | 370.00 | 381.00 | 367.00 | 371.00 | 371.00 | 1,123,000 |
| Jan 7, 2025 | 373.00 | 376.00 | 367.00 | 369.00 | 369.00 | 798,000 |
| Jan 6, 2025 | 380.00 | 381.50 | 360.50 | 369.00 | 369.00 | 1,475,000 |
| Jan 3, 2025 | 385.00 | 386.50 | 374.00 | 377.00 | 377.00 | 506,000 |
| Jan 2, 2025 | 386.50 | 392.00 | 382.50 | 382.50 | 382.50 | 309,000 |
| Dec 31, 2024 | 378.00 | 394.00 | 378.00 | 386.00 | 386.00 | 651,000 |
| Dec 30, 2024 | 395.00 | 395.00 | 382.00 | 382.50 | 382.50 | 586,000 |
| Dec 27, 2024 | 404.50 | 404.50 | 391.50 | 391.50 | 391.50 | 551,000 |
| Dec 26, 2024 | 404.50 | 414.50 | 400.00 | 402.50 | 402.50 | 635,000 |
| Dec 25, 2024 | 415.50 | 415.50 | 402.00 | 402.50 | 402.50 | 509,000 |
| Dec 24, 2024 | 410.50 | 414.00 | 406.00 | 413.50 | 413.50 | 430,000 |
| Dec 23, 2024 | 427.00 | 431.50 | 406.00 | 408.00 | 408.00 | 623,000 |
| Dec 20, 2024 | 425.00 | 437.50 | 420.00 | 420.00 | 420.00 | 806,000 |
| Dec 19, 2024 | 417.00 | 419.00 | 413.00 | 419.00 | 419.00 | 243,000 |
| Dec 18, 2024 | 423.50 | 425.00 | 416.00 | 422.50 | 422.50 | 256,000 |
| Dec 17, 2024 | 417.00 | 423.50 | 415.00 | 423.50 | 423.50 | 393,000 |
| Dec 16, 2024 | 425.00 | 430.00 | 415.00 | 415.00 | 415.00 | 537,000 |
| Dec 13, 2024 | 432.00 | 441.00 | 423.00 | 423.00 | 423.00 | 428,000 |
| Dec 12, 2024 | 443.50 | 445.00 | 431.00 | 432.00 | 432.00 | 477,000 |
| Dec 11, 2024 | 422.50 | 442.50 | 420.00 | 437.50 | 437.50 | 959,000 |
| Dec 10, 2024 | 428.00 | 432.00 | 418.00 | 422.50 | 422.50 | 571,000 |
| Dec 9, 2024 | 436.50 | 436.50 | 418.50 | 428.50 | 428.50 | 1,004,000 |
| Dec 6, 2024 | 454.00 | 454.00 | 433.00 | 434.00 | 434.00 | 865,000 |
| Dec 5, 2024 | 455.00 | 460.00 | 439.00 | 450.00 | 450.00 | 866,000 |
| Dec 4, 2024 | 435.00 | 449.50 | 435.00 | 446.00 | 446.00 | 825,000 |
| Dec 3, 2024 | 456.00 | 461.00 | 418.00 | 433.50 | 433.50 | 2,145,000 |
| Dec 2, 2024 | 474.00 | 475.00 | 452.00 | 452.00 | 452.00 | 611,000 |
| Nov 29, 2024 | 461.50 | 475.50 | 458.00 | 468.00 | 468.00 | 522,000 |
| Nov 28, 2024 | 470.00 | 472.00 | 461.00 | 463.00 | 463.00 | 471,000 |
| Nov 27, 2024 | 470.00 | 473.50 | 464.50 | 465.00 | 465.00 | 346,000 |
| Nov 26, 2024 | 487.00 | 489.50 | 467.00 | 468.00 | 468.00 | 797,000 |
| Nov 25, 2024 | 502.00 | 505.00 | 483.50 | 483.50 | 483.50 | 1,436,000 |
| Nov 22, 2024 | 495.50 | 502.00 | 492.00 | 497.00 | 497.00 | 422,000 |
| Nov 21, 2024 | 495.00 | 502.00 | 488.00 | 489.50 | 489.50 | 474,000 |
| Nov 20, 2024 | 494.00 | 502.00 | 487.00 | 495.00 | 495.00 | 807,400 |
| Nov 19, 2024 | 473.00 | 494.00 | 464.00 | 494.00 | 494.00 | 979,000 |
| Nov 18, 2024 | 485.00 | 490.00 | 461.00 | 464.50 | 464.50 | 1,091,000 |
| Nov 15, 2024 | 505.00 | 520.00 | 483.50 | 485.00 | 485.00 | 1,142,000 |
| Nov 14, 2024 | 508.00 | 512.00 | 500.00 | 500.00 | 500.00 | 696,000 |
| Nov 13, 2024 | 510.00 | 517.00 | 505.00 | 505.00 | 505.00 | 516,000 |
| Nov 12, 2024 | 513.00 | 521.00 | 509.00 | 509.00 | 509.00 | 600,000 |
| Nov 11, 2024 | 539.00 | 546.00 | 508.00 | 519.00 | 519.00 | 1,014,000 |
| Nov 8, 2024 | 547.00 | 561.00 | 538.00 | 539.00 | 539.00 | 979,000 |
| Nov 7, 2024 | 549.00 | 549.00 | 533.00 | 544.00 | 544.00 | 1,323,000 |
| Nov 6, 2024 | 532.00 | 551.00 | 525.00 | 547.00 | 547.00 | 1,581,000 |
| Nov 5, 2024 | 514.00 | 536.00 | 514.00 | 525.00 | 525.00 | 595,000 |
| Nov 4, 2024 | 524.00 | 529.00 | 508.00 | 519.00 | 519.00 | 883,000 |
| Nov 1, 2024 | 513.00 | 543.00 | 512.00 | 521.00 | 521.00 | 1,211,000 |
| Oct 30, 2024 | 541.00 | 558.00 | 529.00 | 530.00 | 530.00 | 1,229,000 |
| Oct 29, 2024 | 545.00 | 555.00 | 535.00 | 538.00 | 538.00 | 839,000 |
| Oct 28, 2024 | 559.00 | 560.00 | 535.00 | 543.00 | 543.00 | 1,016,000 |
| Oct 25, 2024 | 568.00 | 576.00 | 546.00 | 547.00 | 547.00 | 1,228,000 |
| Oct 24, 2024 | 580.00 | 595.00 | 562.00 | 567.00 | 567.00 | 1,663,000 |
| Oct 23, 2024 | 593.00 | 598.00 | 584.00 | 584.00 | 584.00 | 916,000 |
| Oct 22, 2024 | 580.00 | 597.00 | 577.00 | 595.00 | 595.00 | 1,335,000 |
| Oct 21, 2024 | 569.00 | 614.00 | 569.00 | 578.00 | 578.00 | 2,881,000 |
| Oct 18, 2024 | 559.00 | 579.00 | 554.00 | 573.00 | 573.00 | 1,910,000 |
| Oct 17, 2024 | 549.00 | 571.00 | 528.00 | 565.00 | 565.00 | 3,286,000 |
| Oct 16, 2024 | 523.00 | 548.00 | 510.00 | 544.00 | 544.00 | 1,964,000 |
| Oct 15, 2024 | 503.00 | 533.00 | 503.00 | 525.00 | 525.00 | 2,400,000 |
| Oct 14, 2024 | 498.50 | 508.00 | 487.00 | 498.50 | 498.50 | 1,082,000 |
| Oct 11, 2024 | 503.00 | 523.00 | 496.00 | 499.50 | 499.50 | 1,336,000 |
| Oct 9, 2024 | 525.00 | 534.00 | 493.00 | 504.00 | 504.00 | 2,421,000 |
| Oct 8, 2024 | 525.00 | 536.00 | 490.50 | 517.00 | 517.00 | 2,234,000 |
| Oct 7, 2024 | 493.00 | 535.00 | 490.00 | 531.00 | 531.00 | 2,044,000 |
| Oct 4, 2024 | 515.00 | 532.00 | 486.00 | 486.50 | 486.50 | 2,022,000 |
| Oct 1, 2024 | 520.00 | 546.00 | 502.00 | 511.00 | 511.00 | 2,363,000 |
| Sep 30, 2024 | 502.00 | 525.00 | 502.00 | 519.00 | 519.00 | 320,000 |
| Sep 27, 2024 | 518.00 | 525.00 | 508.00 | 508.00 | 508.00 | 302,000 |
| Sep 26, 2024 | 527.00 | 530.00 | 512.00 | 515.00 | 515.00 | 315,000 |
| Sep 25, 2024 | 539.00 | 539.00 | 522.00 | 522.00 | 522.00 | 218,000 |
| Sep 24, 2024 | 535.00 | 535.00 | 516.00 | 530.00 | 530.00 | 241,000 |
| Sep 23, 2024 | 534.00 | 535.00 | 521.00 | 535.00 | 535.00 | 247,000 |
| Sep 20, 2024 | 535.00 | 535.00 | 521.00 | 528.00 | 528.00 | 336,000 |
| Sep 19, 2024 | 511.00 | 521.00 | 508.00 | 521.00 | 521.00 | 332,000 |
| Sep 18, 2024 | 508.00 | 524.00 | 508.00 | 509.00 | 509.00 | 291,000 |
| Sep 16, 2024 | 525.00 | 530.00 | 512.00 | 516.00 | 516.00 | 398,000 |
| Sep 13, 2024 | 529.00 | 534.00 | 503.00 | 530.00 | 530.00 | 3,375,000 |
| Sep 12, 2024 | 498.50 | 535.00 | 492.50 | 531.00 | 531.00 | 4,313,000 |
| Sep 11, 2024 | 491.00 | 503.00 | 479.50 | 486.50 | 486.50 | 3,328,000 |
| Sep 10, 2024 | 480.00 | 502.00 | 460.00 | 479.50 | 479.50 | 3,292,000 |
| Sep 9, 2024 | 481.00 | 498.50 | 472.00 | 476.50 | 476.50 | 2,393,000 |
| Sep 6, 2024 | 518.00 | 534.00 | 482.00 | 494.00 | 494.00 | 6,778,000 |
| Sep 5, 2024 | 498.00 | 509.00 | 485.00 | 509.00 | 509.00 | 4,599,000 |
| Sep 4, 2024 | 471.00 | 505.00 | 457.00 | 463.00 | 463.00 | 4,877,000 |
| Sep 3, 2024 | 458.00 | 501.00 | 447.50 | 496.50 | 496.50 | 3,967,000 |
| Sep 2, 2024 | 443.00 | 468.00 | 443.00 | 455.50 | 455.50 | 2,740,000 |
| Aug 30, 2024 | 446.00 | 456.00 | 430.00 | 437.50 | 437.50 | 2,297,000 |
| Aug 29, 2024 | 417.00 | 443.00 | 414.00 | 436.00 | 436.00 | 1,305,000 |
| Aug 28, 2024 | 429.00 | 434.00 | 419.00 | 422.00 | 422.00 | 797,000 |
| Aug 27, 2024 | 419.00 | 442.50 | 413.50 | 423.50 | 423.50 | 1,897,000 |
| Aug 26, 2024 | 450.00 | 452.50 | 412.00 | 412.00 | 412.00 | 1,698,000 |
| Aug 23, 2024 | 424.00 | 444.50 | 423.00 | 441.00 | 441.00 | 966,000 |
| Aug 22, 2024 | 444.50 | 446.00 | 430.00 | 436.50 | 436.50 | 961,000 |
| Aug 21, 2024 | 459.50 | 465.00 | 433.50 | 437.00 | 437.00 | 1,682,000 |
| Aug 20, 2024 | 445.50 | 459.50 | 442.00 | 454.00 | 454.00 | 1,287,000 |
| Aug 19, 2024 | 449.50 | 457.00 | 438.50 | 441.00 | 441.00 | 806,000 |
| Aug 16, 2024 | 449.50 | 462.00 | 442.00 | 444.50 | 444.50 | 1,592,000 |
| Aug 15, 2024 | 418.00 | 448.50 | 416.50 | 435.00 | 435.00 | 2,008,000 |
| Aug 14, 2024 | 416.00 | 437.50 | 416.00 | 424.00 | 424.00 | 2,180,000 |
| Aug 13, 2024 | 410.00 | 417.50 | 393.00 | 405.50 | 405.50 | 2,531,000 |
| Aug 12, 2024 | 389.00 | 409.00 | 380.50 | 409.00 | 409.00 | 831,000 |
| Aug 9, 2024 | 371.50 | 389.00 | 365.00 | 372.00 | 372.00 | 1,678,000 |
| Aug 8, 2024 | 353.50 | 380.00 | 348.00 | 357.00 | 357.00 | 1,931,000 |
| Aug 7, 2024 | 320.00 | 353.50 | 320.00 | 353.50 | 353.50 | 537,000 |
| Aug 6, 2024 | 347.50 | 358.00 | 313.00 | 321.50 | 321.50 | 1,605,000 |
| Aug 5, 2024 | 357.50 | 358.00 | 347.50 | 347.50 | 347.50 | 320,000 |
| Aug 2, 2024 | 390.00 | 397.50 | 382.00 | 386.00 | 386.00 | 699,000 |
| Aug 1, 2024 | 411.50 | 430.50 | 400.00 | 401.00 | 401.00 | 1,775,000 |
| Jul 31, 2024 | 402.00 | 436.50 | 391.50 | 410.50 | 410.50 | 1,679,000 |
| Jul 30, 2024 | 390.00 | 409.00 | 382.00 | 401.50 | 401.50 | 1,478,000 |
| Jul 29, 2024 | 440.00 | 456.50 | 405.50 | 405.50 | 405.50 | 1,343,000 |
| Jul 26, 2024 | 432.50 | 472.50 | 432.50 | 450.50 | 450.50 | 359,000 |
| Jul 23, 2024 | 477.00 | 484.50 | 465.00 | 468.00 | 468.00 | 195,000 |
| Jul 22, 2024 | 487.00 | 487.00 | 461.00 | 466.00 | 466.00 | 259,000 |
| Jul 19, 2024 | 495.00 | 499.00 | 486.50 | 487.00 | 487.00 | 252,000 |
| Jul 18, 2024 | 497.00 | 524.00 | 482.00 | 499.00 | 499.00 | 329,000 |
| Jul 17, 2024 | 481.50 | 515.00 | 481.50 | 511.00 | 511.00 | 397,000 |
| Jul 16, 2024 | 440.00 | 478.50 | 439.00 | 478.50 | 478.50 | 406,000 |
| Jul 15, 2024 | 462.50 | 462.50 | 435.00 | 435.00 | 435.00 | 414,000 |
| Jul 12, 2024 | 467.00 | 467.00 | 450.00 | 450.00 | 450.00 | 458,000 |
| Jul 11, 2024 | 2.5 Dividend | |||||
| Jul 11, 2024 | 426.50 | 477.00 | 420.00 | 477.00 | 477.00 | 692,000 |
| Jul 11, 2024 | 1200:1000 Stock Splits | |||||
| Jul 10, 2024 | 427.50 | 435.83 | 421.67 | 435.83 | 433.33 | 4,608,000 |
| Jul 9, 2024 | 379.17 | 396.25 | 363.75 | 396.25 | 393.98 | 3,087,600 |
| Jul 8, 2024 | 358.33 | 384.17 | 356.67 | 360.42 | 358.35 | 2,023,200 |
| Jul 5, 2024 | 330.42 | 363.33 | 330.00 | 363.33 | 361.25 | 3,464,400 |
| Jul 4, 2024 | 369.17 | 371.67 | 330.42 | 330.42 | 328.52 | 3,896,400 |
| Jul 3, 2024 | 368.33 | 381.25 | 363.75 | 367.08 | 364.98 | 2,740,800 |
| Jul 2, 2024 | 351.25 | 368.75 | 343.33 | 363.75 | 361.66 | 3,674,400 |
| Jul 1, 2024 | 341.25 | 349.17 | 332.92 | 344.58 | 342.61 | 997,200 |
| Jun 28, 2024 | 329.17 | 341.25 | 329.17 | 335.83 | 333.91 | 669,600 |
| Jun 27, 2024 | 338.33 | 343.33 | 327.50 | 329.58 | 327.69 | 1,246,800 |
| Jun 26, 2024 | 325.83 | 344.17 | 325.83 | 337.92 | 335.98 | 2,192,400 |
| Jun 25, 2024 | 314.58 | 331.67 | 305.83 | 329.58 | 327.69 | 1,875,600 |
| Jun 24, 2024 | 319.58 | 322.08 | 312.08 | 312.92 | 311.12 | 867,600 |
| Jun 21, 2024 | 315.42 | 323.75 | 311.67 | 319.58 | 317.75 | 1,200,000 |
| Jun 20, 2024 | 328.33 | 334.58 | 315.00 | 317.92 | 316.09 | 1,884,000 |
| Jun 19, 2024 | 336.25 | 349.17 | 331.67 | 331.67 | 329.76 | 1,755,600 |
| Jun 18, 2024 | 351.25 | 357.50 | 331.67 | 333.33 | 331.42 | 2,167,200 |
| Jun 17, 2024 | 354.17 | 370.83 | 342.08 | 352.08 | 350.06 | 2,817,600 |
| Jun 14, 2024 | 360.00 | 361.25 | 350.00 | 354.17 | 352.14 | 855,600 |
| Jun 13, 2024 | 342.92 | 362.50 | 339.58 | 361.67 | 359.59 | 1,255,200 |
| Jun 12, 2024 | 329.17 | 331.67 | 320.42 | 330.00 | 328.11 | 1,221,600 |
| Jun 11, 2024 | 311.67 | 324.17 | 304.17 | 321.25 | 319.41 | 732,000 |
| Jun 7, 2024 | 319.58 | 325.83 | 313.75 | 316.67 | 314.85 | 480,000 |
| Jun 6, 2024 | 327.50 | 330.00 | 307.08 | 322.08 | 320.24 | 1,027,200 |
| Jun 5, 2024 | 307.92 | 320.83 | 302.50 | 320.83 | 318.99 | 1,004,400 |
| Jun 4, 2024 | 307.92 | 312.92 | 300.83 | 302.08 | 300.35 | 733,200 |
| Jun 3, 2024 | 280.00 | 310.00 | 273.33 | 307.92 | 306.15 | 1,653,600 |
| May 31, 2024 | 311.67 | 311.67 | 282.08 | 282.08 | 280.47 | 2,722,800 |
| May 30, 2024 | 301.67 | 327.92 | 300.83 | 313.33 | 311.54 | 5,958,000 |
| May 29, 2024 | 300.83 | 316.25 | 296.67 | 300.42 | 298.69 | 7,174,800 |
| May 28, 2024 | 270.83 | 295.42 | 270.83 | 295.42 | 293.72 | 5,083,200 |
| May 27, 2024 | 257.08 | 272.08 | 250.42 | 268.75 | 267.21 | 7,011,600 |
| May 24, 2024 | 229.17 | 253.75 | 226.67 | 253.75 | 252.29 | 5,875,200 |
| May 23, 2024 | 231.25 | 232.92 | 222.92 | 230.83 | 229.51 | 2,139,600 |
| May 22, 2024 | 220.42 | 230.00 | 220.42 | 229.58 | 228.27 | 2,317,200 |
| May 21, 2024 | 221.25 | 221.67 | 217.08 | 218.33 | 217.08 | 408,000 |
| May 20, 2024 | 222.50 | 224.17 | 217.08 | 219.17 | 217.91 | 854,400 |
| May 17, 2024 | 217.50 | 219.58 | 214.17 | 217.50 | 216.25 | 457,200 |
| May 16, 2024 | 215.42 | 225.00 | 212.50 | 216.67 | 215.42 | 1,684,800 |
| May 15, 2024 | 212.50 | 214.58 | 210.00 | 212.08 | 210.87 | 823,200 |
| May 14, 2024 | 199.58 | 214.17 | 198.33 | 212.50 | 211.28 | 1,616,400 |
| May 13, 2024 | 195.42 | 199.58 | 192.50 | 199.58 | 198.44 | 307,200 |
| May 10, 2024 | 195.00 | 197.08 | 188.75 | 195.42 | 194.30 | 510,000 |
| May 9, 2024 | 200.00 | 202.08 | 194.17 | 194.58 | 193.47 | 378,000 |
| May 8, 2024 | 200.00 | 201.67 | 198.33 | 198.75 | 197.61 | 212,400 |
| May 7, 2024 | 198.33 | 200.83 | 197.50 | 198.33 | 197.20 | 237,600 |
| May 6, 2024 | 205.00 | 206.25 | 196.67 | 197.50 | 196.37 | 459,600 |
| May 3, 2024 | 205.83 | 209.58 | 201.25 | 202.08 | 200.92 | 598,800 |
| May 2, 2024 | 207.50 | 211.67 | 201.25 | 202.08 | 200.92 | 1,262,400 |
| Apr 30, 2024 | 198.75 | 199.58 | 196.67 | 197.92 | 196.78 | 142,800 |
| Apr 29, 2024 | 199.17 | 199.17 | 196.67 | 197.92 | 196.78 | 285,600 |
| Apr 26, 2024 | 193.75 | 198.75 | 193.75 | 195.42 | 194.30 | 394,800 |
| Apr 25, 2024 | 194.17 | 194.17 | 190.42 | 192.50 | 191.40 | 339,600 |
Related Tickers
3570.TWO Otsuka Information Technology Corp.
206.50
+9.84%
5201.TWO K WAY Information Corporation
52.50
+9.95%
5202.TWO NewSoft Technology Corporation
26.40
+10.00%
5203.TW CyberLink Corp.
96.40
+3.54%
5211.TWO Penpower Technology LTD.
23.95
+0.21%
6874.TWO M-POWER INFORMATION Co., LTD.
82.50
+1.85%
8416.TWO Solidwizard Technology Co., Ltd.
163.00
+5.50%
5210.TWO Apex International Financial Engineering Res. & Tech. Co., Ltd
26.60
+3.91%
5403.TWO Dimerco Data System Corporation
123.50
+2.92%
8284.TWO Mitake Information Corporation
67.30
0.00%