Taipei Exchange - Delayed Quote TWD
Li Kang Biomedical Co., Ltd. (6242.TWO)
41.05
0.00
(0.00%)
At close: April 28 at 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 28, 2025 | 41.95 | 41.95 | 41.05 | 41.05 | 41.05 | 3,100 |
| Apr 25, 2025 | 41.90 | 41.95 | 41.80 | 41.95 | 41.95 | 8,250 |
| Apr 24, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Apr 23, 2025 | 40.50 | 41.90 | 40.50 | 41.80 | 41.80 | 9,860 |
| Apr 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Apr 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3,000 |
| Apr 18, 2025 | 40.50 | 41.45 | 40.50 | 41.45 | 41.45 | 5,000 |
| Apr 17, 2025 | 41.50 | 41.50 | 40.50 | 41.05 | 41.05 | 9,000 |
| Apr 16, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | 9,000 |
| Apr 15, 2025 | 40.95 | 41.50 | 40.95 | 41.50 | 41.50 | 19,000 |
| Apr 14, 2025 | 39.50 | 40.95 | 39.50 | 40.95 | 40.95 | 10,057 |
| Apr 11, 2025 | 38.70 | 39.50 | 38.65 | 39.50 | 39.50 | 16,208 |
| Apr 10, 2025 | 38.50 | 38.70 | 38.50 | 38.70 | 38.70 | 11,000 |
| Apr 9, 2025 | 35.90 | 36.05 | 35.20 | 35.20 | 35.20 | 58,560 |
| Apr 8, 2025 | 35.90 | 38.70 | 35.90 | 36.95 | 36.95 | 102,000 |
| Apr 7, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 30,000 |
| Apr 2, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Apr 1, 2025 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | 4,564 |
| Mar 31, 2025 | 42.50 | 42.90 | 42.40 | 42.90 | 42.90 | 14,060 |
| Mar 28, 2025 | 44.40 | 44.40 | 42.75 | 44.10 | 44.10 | 43,060 |
| Mar 27, 2025 | 45.00 | 45.00 | 44.70 | 44.90 | 44.90 | 7,000 |
| Mar 26, 2025 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 2,057 |
| Mar 25, 2025 | 44.50 | 45.20 | 44.50 | 45.20 | 45.20 | 16,701 |
| Mar 24, 2025 | 44.60 | 44.65 | 44.30 | 44.65 | 44.65 | 10,000 |
| Mar 21, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | 5,000 |
| Mar 20, 2025 | 44.90 | 44.90 | 44.55 | 44.80 | 44.80 | 9,000 |
| Mar 19, 2025 | 44.90 | 44.90 | 44.80 | 44.80 | 44.80 | 3,000 |
| Mar 18, 2025 | 45.20 | 45.20 | 44.60 | 44.80 | 44.80 | 13,300 |
| Mar 17, 2025 | 44.50 | 45.30 | 44.50 | 45.15 | 45.15 | 12,003 |
| Mar 14, 2025 | 44.55 | 44.60 | 44.50 | 44.50 | 44.50 | 12,021 |
| Mar 13, 2025 | 44.95 | 45.55 | 44.95 | 45.55 | 45.55 | 2,780 |
| Mar 12, 2025 | 44.80 | 44.95 | 44.80 | 44.95 | 44.95 | 2,001 |
| Mar 11, 2025 | 45.00 | 45.10 | 44.50 | 45.10 | 45.10 | 13,000 |
| Mar 10, 2025 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 8,020 |
| Mar 7, 2025 | 44.40 | 44.65 | 44.40 | 44.65 | 44.65 | 5,000 |
| Mar 6, 2025 | 44.40 | 44.75 | 44.35 | 44.75 | 44.75 | 7,000 |
| Mar 5, 2025 | 44.35 | 44.85 | 44.35 | 44.85 | 44.85 | 13,000 |
| Mar 4, 2025 | 44.95 | 44.95 | 44.60 | 44.65 | 44.65 | 12,015 |
| Mar 3, 2025 | 45.05 | 45.35 | 44.00 | 44.60 | 44.60 | 14,058 |
| Feb 27, 2025 | 45.35 | 46.00 | 45.35 | 45.80 | 45.80 | 9,063 |
| Feb 26, 2025 | 45.70 | 46.00 | 45.70 | 46.00 | 46.00 | 2,000 |
| Feb 25, 2025 | 45.30 | 46.40 | 45.25 | 45.70 | 45.70 | 12,100 |
| Feb 24, 2025 | 46.00 | 46.00 | 45.50 | 46.00 | 46.00 | 12,000 |
| Feb 21, 2025 | 47.30 | 47.30 | 46.35 | 46.40 | 46.40 | 21,300 |
| Feb 20, 2025 | 47.85 | 47.85 | 46.65 | 46.85 | 46.85 | 40,302 |
| Feb 19, 2025 | 46.50 | 48.00 | 46.40 | 47.80 | 47.80 | 182,000 |
| Feb 18, 2025 | 49.90 | 49.90 | 44.90 | 45.35 | 45.35 | 164,416 |
| Feb 17, 2025 | 45.35 | 46.00 | 45.00 | 46.00 | 46.00 | 120,614 |
| Feb 14, 2025 | 41.70 | 42.15 | 41.70 | 41.85 | 41.85 | 10,003 |
| Feb 13, 2025 | 41.80 | 41.80 | 41.50 | 41.50 | 41.50 | 4,000 |
| Feb 12, 2025 | 41.40 | 41.95 | 41.40 | 41.95 | 41.95 | 4,172 |
| Feb 11, 2025 | 41.35 | 41.65 | 41.30 | 41.65 | 41.65 | 7,263 |
| Feb 10, 2025 | 41.50 | 41.85 | 41.50 | 41.70 | 41.70 | 7,000 |
| Feb 7, 2025 | 41.35 | 41.85 | 41.25 | 41.85 | 41.85 | 6,000 |
| Feb 6, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2,000 |
| Feb 5, 2025 | 42.55 | 42.55 | 41.85 | 42.00 | 42.00 | 4,554 |
| Feb 4, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 3,320 |
| Feb 3, 2025 | 41.50 | 41.90 | 41.20 | 41.85 | 41.85 | 10,100 |
| Jan 22, 2025 | 41.75 | 42.45 | 41.50 | 42.45 | 42.45 | 6,000 |
| Jan 21, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| Jan 20, 2025 | 41.90 | 42.15 | 41.85 | 42.15 | 42.15 | 3,000 |
| Jan 17, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 2,000 |
| Jan 16, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 1,000 |
| Jan 15, 2025 | 42.05 | 42.05 | 41.65 | 42.05 | 42.05 | 13,000 |
| Jan 14, 2025 | 42.00 | 42.35 | 42.00 | 42.20 | 42.20 | 8,000 |
| Jan 13, 2025 | 42.35 | 42.35 | 41.90 | 42.05 | 42.05 | 15,000 |
| Jan 10, 2025 | 42.60 | 42.60 | 42.50 | 42.50 | 42.50 | 4,000 |
| Jan 9, 2025 | 42.60 | 42.60 | 42.40 | 42.60 | 42.60 | 5,000 |
| Jan 8, 2025 | 42.30 | 42.60 | 42.30 | 42.60 | 42.60 | 6,000 |
| Jan 7, 2025 | 42.40 | 42.40 | 42.30 | 42.40 | 42.40 | 12,000 |
| Jan 6, 2025 | 42.40 | 42.50 | 42.35 | 42.50 | 42.50 | 4,000 |
| Jan 3, 2025 | 42.75 | 42.75 | 42.35 | 42.35 | 42.35 | 5,000 |
| Jan 2, 2025 | 42.50 | 42.50 | 42.35 | 42.35 | 42.35 | 7,000 |
| Dec 31, 2024 | 42.90 | 42.90 | 42.85 | 42.90 | 42.90 | 11,000 |
| Dec 30, 2024 | 42.50 | 42.65 | 42.35 | 42.65 | 42.65 | 5,000 |
| Dec 27, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 2,000 |
| Dec 26, 2024 | 42.75 | 42.85 | 42.75 | 42.85 | 42.85 | 2,000 |
| Dec 25, 2024 | 42.90 | 42.90 | 42.75 | 42.90 | 42.90 | 5,000 |
| Dec 24, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 1,000 |
| Dec 23, 2024 | 42.95 | 42.95 | 42.30 | 42.85 | 42.85 | 4,000 |
| Dec 20, 2024 | 42.50 | 43.35 | 42.40 | 42.40 | 42.40 | 4,000 |
| Dec 19, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1,000 |
| Dec 18, 2024 | 42.90 | 42.95 | 42.90 | 42.95 | 42.95 | 4,000 |
| Dec 17, 2024 | 42.60 | 42.95 | 42.60 | 42.95 | 42.95 | 4,000 |
| Dec 16, 2024 | 43.00 | 43.00 | 42.55 | 42.90 | 42.90 | 8,000 |
| Dec 13, 2024 | 42.60 | 43.00 | 42.50 | 43.00 | 43.00 | 17,000 |
| Dec 12, 2024 | 42.95 | 43.45 | 42.95 | 43.20 | 43.20 | 5,000 |
| Dec 11, 2024 | 43.00 | 43.10 | 42.90 | 42.90 | 42.90 | 9,000 |
| Dec 10, 2024 | 44.10 | 44.10 | 42.65 | 43.20 | 43.20 | 10,000 |
| Dec 9, 2024 | 43.30 | 43.40 | 43.25 | 43.40 | 43.40 | 4,000 |
| Dec 6, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 2,000 |
| Dec 5, 2024 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | 2,000 |
| Dec 4, 2024 | 43.00 | 43.00 | 42.80 | 43.00 | 43.00 | 7,000 |
| Dec 3, 2024 | 43.05 | 43.55 | 42.90 | 43.05 | 43.05 | 18,000 |
| Dec 2, 2024 | 43.00 | 43.95 | 43.00 | 43.85 | 43.85 | 8,000 |
| Nov 29, 2024 | 43.30 | 43.30 | 43.00 | 43.00 | 43.00 | 2,000 |
| Nov 28, 2024 | 44.05 | 44.05 | 43.00 | 43.40 | 43.40 | 9,000 |
| Nov 27, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Nov 26, 2024 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 6,000 |
| Nov 25, 2024 | 43.60 | 43.85 | 43.60 | 43.80 | 43.80 | 6,000 |
| Nov 22, 2024 | 43.30 | 43.50 | 43.30 | 43.50 | 43.50 | 4,000 |
| Nov 21, 2024 | 42.75 | 43.00 | 42.75 | 43.00 | 43.00 | 3,000 |
| Nov 20, 2024 | 42.80 | 42.85 | 42.80 | 42.80 | 42.80 | 7,143 |
| Nov 19, 2024 | 43.00 | 43.00 | 42.90 | 43.00 | 43.00 | 8,000 |
| Nov 18, 2024 | 43.00 | 43.15 | 42.70 | 43.15 | 43.15 | 3,000 |
| Nov 15, 2024 | 43.10 | 43.10 | 43.00 | 43.00 | 43.00 | 9,000 |
| Nov 14, 2024 | 43.05 | 43.05 | 43.00 | 43.05 | 43.05 | 7,000 |
| Nov 13, 2024 | 42.80 | 43.50 | 42.80 | 43.50 | 43.50 | 4,000 |
| Nov 12, 2024 | 43.15 | 43.20 | 43.10 | 43.20 | 43.20 | 5,000 |
| Nov 11, 2024 | 43.45 | 43.50 | 43.00 | 43.40 | 43.40 | 12,000 |
| Nov 8, 2024 | 43.55 | 43.60 | 43.00 | 43.45 | 43.45 | 29,000 |
| Nov 7, 2024 | 43.20 | 43.55 | 43.10 | 43.55 | 43.55 | 17,000 |
| Nov 6, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 1,000 |
| Nov 5, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1,000 |
| Nov 4, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,000 |
| Nov 1, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 1,000 |
| Oct 30, 2024 | 42.90 | 43.15 | 42.90 | 43.15 | 43.15 | 6,000 |
| Oct 29, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 2,000 |
| Oct 28, 2024 | 43.30 | 43.60 | 43.20 | 43.60 | 43.60 | 6,000 |
| Oct 25, 2024 | 43.30 | 43.60 | 43.30 | 43.60 | 43.60 | 30,000 |
| Oct 24, 2024 | 43.40 | 43.40 | 43.20 | 43.30 | 43.30 | 6,000 |
| Oct 23, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Oct 22, 2024 | 43.50 | 43.50 | 43.25 | 43.45 | 43.45 | 4,000 |
| Oct 21, 2024 | 43.00 | 43.95 | 43.00 | 43.95 | 43.95 | 15,000 |
| Oct 18, 2024 | 44.10 | 44.10 | 43.80 | 44.05 | 44.05 | 8,000 |
| Oct 17, 2024 | 44.15 | 44.15 | 44.10 | 44.10 | 44.10 | 4,000 |
| Oct 16, 2024 | 43.60 | 44.10 | 43.50 | 44.10 | 44.10 | 6,000 |
| Oct 15, 2024 | 44.05 | 44.20 | 44.05 | 44.20 | 44.20 | 4,000 |
| Oct 14, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Oct 11, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 1,000 |
| Oct 9, 2024 | 44.30 | 44.30 | 44.20 | 44.20 | 44.20 | 13,000 |
| Oct 8, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Oct 7, 2024 | 44.45 | 44.45 | 44.20 | 44.20 | 44.20 | 5,000 |
| Oct 4, 2024 | 44.15 | 44.50 | 44.15 | 44.45 | 44.45 | 9,000 |
| Oct 1, 2024 | 44.95 | 44.95 | 44.50 | 44.50 | 44.50 | 4,000 |
| Sep 30, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 3,000 |
| Sep 27, 2024 | 43.90 | 43.90 | 43.85 | 43.85 | 43.85 | 2,000 |
| Sep 26, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 2,000 |
| Sep 25, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 1,000 |
| Sep 24, 2024 | 43.90 | 44.50 | 43.90 | 44.50 | 44.50 | 8,000 |
| Sep 23, 2024 | 44.10 | 45.20 | 44.00 | 44.00 | 44.00 | 14,000 |
| Sep 20, 2024 | 44.50 | 44.90 | 44.40 | 44.40 | 44.40 | 9,000 |
| Sep 19, 2024 | 43.20 | 43.50 | 43.20 | 43.50 | 43.50 | 6,000 |
| Sep 18, 2024 | 43.25 | 43.25 | 43.20 | 43.20 | 43.20 | 4,000 |
| Sep 16, 2024 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 9,000 |
| Sep 13, 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 6,000 |
| Sep 12, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 1,000 |
| Sep 11, 2024 | 43.00 | 43.00 | 42.75 | 42.75 | 42.75 | 9,000 |
| Sep 10, 2024 | 43.00 | 43.10 | 42.60 | 43.00 | 43.00 | 14,000 |
| Sep 9, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 1,000 |
| Sep 6, 2024 | 43.20 | 43.20 | 43.15 | 43.15 | 43.15 | 7,000 |
| Sep 5, 2024 | 43.20 | 43.25 | 43.15 | 43.15 | 43.15 | 10,000 |
| Sep 4, 2024 | 43.50 | 43.55 | 43.30 | 43.50 | 43.50 | 24,000 |
| Sep 3, 2024 | 44.20 | 44.25 | 44.10 | 44.25 | 44.25 | 9,000 |
| Sep 2, 2024 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | 15,000 |
| Aug 30, 2024 | 44.50 | 45.20 | 44.50 | 45.00 | 45.00 | 10,000 |
| Aug 29, 2024 | 44.10 | 44.30 | 44.10 | 44.30 | 44.30 | 2,000 |
| Aug 28, 2024 | 43.80 | 44.30 | 43.80 | 44.30 | 44.30 | 21,000 |
| Aug 27, 2024 | 43.65 | 43.80 | 43.65 | 43.80 | 43.80 | 9,000 |
| Aug 26, 2024 | 43.70 | 43.90 | 43.70 | 43.80 | 43.80 | 9,000 |
| Aug 23, 2024 | 43.70 | 43.90 | 43.50 | 43.80 | 43.80 | 13,000 |
| Aug 22, 2024 | 43.70 | 43.70 | 43.50 | 43.70 | 43.70 | 10,000 |
| Aug 21, 2024 | 43.70 | 43.80 | 43.70 | 43.80 | 43.80 | 10,000 |
| Aug 20, 2024 | 43.30 | 43.50 | 43.30 | 43.50 | 43.50 | 6,000 |
| Aug 19, 2024 | 43.90 | 43.90 | 43.00 | 43.75 | 43.75 | 12,000 |
| Aug 16, 2024 | 44.30 | 44.30 | 43.80 | 43.90 | 43.90 | 10,000 |
| Aug 15, 2024 | 44.10 | 44.10 | 44.00 | 43.75 | 43.75 | 4,000 |
| Aug 14, 2024 | 43.60 | 44.00 | 43.50 | 43.70 | 43.70 | 12,000 |
| Aug 13, 2024 | 43.95 | 44.20 | 43.95 | 44.10 | 44.10 | 5,000 |
| Aug 12, 2024 | 43.00 | 44.05 | 43.00 | 43.30 | 43.30 | 24,000 |
| Aug 9, 2024 | 42.80 | 44.05 | 42.80 | 43.25 | 43.25 | 42,000 |
| Aug 8, 2024 | 44.00 | 44.00 | 42.80 | 43.80 | 43.80 | 32,000 |
| Aug 7, 2024 | 44.00 | 44.50 | 43.70 | 44.20 | 44.20 | 35,000 |
| Aug 6, 2024 | 43.25 | 44.00 | 43.05 | 43.30 | 43.30 | 27,000 |
| Aug 5, 2024 | 46.50 | 46.50 | 43.05 | 44.55 | 44.55 | 77,000 |
| Aug 2, 2024 | 47.00 | 47.10 | 46.65 | 47.10 | 47.10 | 8,000 |
| Aug 1, 2024 | 46.70 | 47.25 | 46.70 | 47.20 | 47.20 | 21,000 |
| Jul 31, 2024 | 46.50 | 46.70 | 46.50 | 46.70 | 46.70 | 18,000 |
| Jul 30, 2024 | 46.80 | 46.80 | 46.10 | 46.60 | 46.60 | 12,000 |
| Jul 29, 2024 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | 8,000 |
| Jul 26, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Jul 23, 2024 | 47.00 | 47.20 | 47.00 | 47.10 | 47.10 | 21,000 |
| Jul 22, 2024 | 48.05 | 48.05 | 47.00 | 47.05 | 47.05 | 34,000 |
| Jul 19, 2024 | 48.60 | 48.60 | 48.20 | 48.35 | 48.35 | 27,000 |
| Jul 18, 2024 | 48.75 | 49.00 | 48.60 | 48.90 | 48.90 | 23,000 |
| Jul 17, 2024 | 48.85 | 48.90 | 48.80 | 48.85 | 48.85 | 32,000 |
| Jul 16, 2024 | 49.00 | 49.00 | 48.90 | 49.00 | 49.00 | 9,000 |
| Jul 15, 2024 | 49.10 | 49.40 | 49.05 | 49.10 | 49.10 | 13,000 |
| Jul 12, 2024 | 48.90 | 49.40 | 48.80 | 49.40 | 49.40 | 20,000 |
| Jul 11, 2024 | 49.35 | 49.35 | 48.90 | 48.90 | 48.90 | 79,000 |
| Jul 10, 2024 | 49.50 | 49.60 | 49.30 | 49.60 | 49.60 | 32,000 |
| Jul 9, 2024 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 15,000 |
| Jul 8, 2024 | 49.95 | 50.00 | 49.50 | 50.00 | 50.00 | 29,000 |
| Jul 5, 2024 | 49.80 | 50.00 | 49.75 | 50.00 | 50.00 | 26,000 |
| Jul 4, 2024 | 49.85 | 50.00 | 49.85 | 49.85 | 49.85 | 17,000 |
| Jul 3, 2024 | 49.80 | 49.90 | 49.80 | 49.90 | 49.90 | 9,000 |
| Jul 2, 2024 | 50.20 | 50.20 | 49.95 | 50.00 | 50.00 | 29,000 |
| Jul 1, 2024 | 50.10 | 50.60 | 50.10 | 50.60 | 50.60 | 17,000 |
| Jun 28, 2024 | 50.40 | 50.90 | 50.00 | 54.00 | 54.00 | 26,000 |
| Jun 27, 2024 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | 9,000 |
| Jun 26, 2024 | 50.30 | 50.80 | 50.00 | 50.30 | 50.30 | 32,000 |
| Jun 25, 2024 | 49.70 | 50.30 | 49.70 | 50.20 | 50.20 | 21,000 |
| Jun 24, 2024 | 50.40 | 50.50 | 50.00 | 50.00 | 50.00 | 24,000 |
| Jun 21, 2024 | 50.50 | 50.50 | 49.85 | 49.90 | 49.90 | 39,000 |
| Jun 20, 2024 | 2.5 Dividend | |||||
| Jun 20, 2024 | 49.60 | 50.30 | 49.50 | 49.80 | 49.80 | 90,000 |
| Jun 19, 2024 | 52.50 | 52.60 | 52.00 | 52.00 | 49.50 | 28,000 |
| Jun 18, 2024 | 52.60 | 52.60 | 52.10 | 52.20 | 49.69 | 33,000 |
| Jun 17, 2024 | 51.50 | 52.20 | 51.30 | 52.00 | 49.50 | 34,000 |
| Jun 14, 2024 | 50.90 | 51.30 | 50.90 | 51.30 | 48.83 | 19,000 |
| Jun 13, 2024 | 50.60 | 51.00 | 50.60 | 50.80 | 48.36 | 14,000 |
| Jun 12, 2024 | 50.80 | 50.80 | 50.70 | 50.70 | 48.26 | 8,000 |
| Jun 11, 2024 | 51.20 | 51.20 | 50.70 | 50.90 | 48.45 | 41,000 |
| Jun 7, 2024 | 50.90 | 51.50 | 50.90 | 51.40 | 48.93 | 10,000 |
| Jun 6, 2024 | 51.60 | 51.60 | 51.00 | 51.00 | 48.55 | 17,000 |
| Jun 5, 2024 | 51.00 | 51.40 | 51.00 | 51.20 | 48.74 | 10,000 |
| Jun 4, 2024 | 50.80 | 51.30 | 50.80 | 50.90 | 48.45 | 14,000 |
| Jun 3, 2024 | 51.10 | 51.40 | 50.60 | 51.40 | 48.93 | 12,000 |
| May 31, 2024 | 51.30 | 51.70 | 51.00 | 51.20 | 48.74 | 11,000 |
| May 30, 2024 | 50.50 | 51.30 | 50.50 | 51.30 | 48.83 | 6,000 |
| May 29, 2024 | 50.40 | 51.20 | 50.30 | 51.20 | 48.74 | 19,000 |
| May 28, 2024 | 50.40 | 50.70 | 50.30 | 50.40 | 47.98 | 14,000 |
| May 27, 2024 | 50.20 | 50.50 | 50.20 | 50.40 | 47.98 | 20,000 |
| May 24, 2024 | 50.50 | 50.60 | 50.40 | 50.50 | 48.07 | 10,000 |
| May 23, 2024 | 50.40 | 50.60 | 50.40 | 50.50 | 48.07 | 12,000 |
| May 22, 2024 | 51.00 | 51.40 | 50.70 | 50.70 | 48.26 | 14,000 |
| May 21, 2024 | 50.90 | 51.10 | 50.90 | 50.90 | 48.45 | 15,000 |
| May 20, 2024 | 50.40 | 50.60 | 50.40 | 50.50 | 48.07 | 15,000 |
| May 17, 2024 | 50.60 | 50.90 | 50.40 | 50.40 | 47.98 | 10,000 |
| May 16, 2024 | 50.60 | 50.90 | 50.60 | 50.60 | 48.17 | 12,000 |
| May 15, 2024 | 50.50 | 50.50 | 50.20 | 50.50 | 48.07 | 53,000 |
| May 14, 2024 | 50.50 | 51.00 | 50.30 | 50.50 | 48.07 | 17,000 |
| May 13, 2024 | 51.40 | 51.40 | 50.70 | 50.80 | 48.36 | 36,000 |
| May 10, 2024 | 51.00 | 51.60 | 50.80 | 51.40 | 48.93 | 13,000 |
| May 9, 2024 | 51.70 | 51.70 | 51.40 | 51.40 | 48.93 | 17,000 |
| May 8, 2024 | 52.20 | 52.20 | 51.80 | 51.80 | 49.31 | 8,000 |
| May 7, 2024 | 52.00 | 52.00 | 51.90 | 51.90 | 49.40 | 16,000 |
| May 6, 2024 | 52.00 | 52.00 | 51.80 | 51.80 | 49.31 | 3,000 |
| May 3, 2024 | 51.50 | 52.30 | 51.50 | 51.90 | 49.40 | 19,000 |
| May 2, 2024 | 52.30 | 52.30 | 51.90 | 52.30 | 49.79 | 17,000 |
| Apr 30, 2024 | 53.00 | 53.00 | 52.10 | 52.30 | 49.79 | 22,000 |
| Apr 29, 2024 | 52.80 | 52.80 | 52.00 | 52.70 | 50.17 | 8,000 |
Related Tickers
2719.TWO TSG Star Travel Corp.
32.85
+0.15%
2734.TWO Ezfly International Travel Agent Co., Ltd.
19.00
-1.55%
5706.TW Phoenix Tours International, Inc.
58.10
-0.51%
2745.TWO Life Travel & Tourist Service Co., Ltd.
95.60
-0.10%
1701.HK TU YI HLDG
0.117
+12.50%
2743.TWO Richmond International Travel & Tours Co.,Ltd
89.30
-0.22%
2731.TW Lion Travel Service Co., Ltd.
136.00
+1.87%