Taiwan - Delayed Quote TWD
Ennoconn Corporation (6414.TW)
262.50
+4.50
+(1.74%)
At close: 1:30:16 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 23, 2025 | 263.00 | 264.00 | 261.50 | 262.50 | 262.50 | 436,179 |
| Apr 22, 2025 | 253.00 | 259.00 | 251.50 | 258.00 | 258.00 | 483,178 |
| Apr 21, 2025 | 261.00 | 261.00 | 256.00 | 257.50 | 257.50 | 367,012 |
| Apr 18, 2025 | 261.00 | 261.00 | 258.50 | 258.50 | 258.50 | 235,050 |
| Apr 17, 2025 | 255.00 | 262.00 | 253.00 | 261.00 | 261.00 | 413,155 |
| Apr 16, 2025 | 257.00 | 259.50 | 255.50 | 258.00 | 258.00 | 730,058 |
| Apr 15, 2025 | 258.00 | 262.50 | 256.00 | 260.50 | 260.50 | 768,504 |
| Apr 14, 2025 | 255.00 | 261.50 | 250.50 | 258.00 | 258.00 | 1,367,452 |
| Apr 11, 2025 | 230.00 | 255.00 | 226.00 | 255.00 | 255.00 | 1,448,735 |
| Apr 10, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 571,000 |
| Apr 9, 2025 | 237.50 | 237.50 | 216.50 | 216.50 | 216.50 | 1,890,813 |
| Apr 8, 2025 | 236.00 | 244.00 | 234.50 | 240.50 | 240.50 | 1,845,189 |
| Apr 7, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 323,067 |
| Apr 2, 2025 | 285.00 | 290.00 | 283.00 | 288.50 | 288.50 | 413,055 |
| Apr 1, 2025 | 285.50 | 287.50 | 283.00 | 285.00 | 285.00 | 762,087 |
| Mar 31, 2025 | 284.00 | 286.50 | 281.00 | 282.50 | 282.50 | 910,061 |
| Mar 28, 2025 | 297.50 | 297.50 | 287.00 | 291.00 | 291.00 | 694,441 |
| Mar 27, 2025 | 301.50 | 301.50 | 296.50 | 299.00 | 299.00 | 266,012 |
| Mar 26, 2025 | 301.00 | 303.00 | 300.00 | 303.00 | 303.00 | 184,121 |
| Mar 25, 2025 | 304.50 | 305.00 | 298.00 | 298.00 | 298.00 | 294,127 |
| Mar 24, 2025 | 307.50 | 308.00 | 300.00 | 300.00 | 300.00 | 369,368 |
| Mar 21, 2025 | 308.00 | 308.50 | 304.50 | 307.00 | 307.00 | 252,100 |
| Mar 20, 2025 | 303.50 | 310.00 | 303.50 | 308.00 | 308.00 | 715,900 |
| Mar 19, 2025 | 311.50 | 311.50 | 298.50 | 299.50 | 299.50 | 765,530 |
| Mar 18, 2025 | 310.00 | 313.00 | 306.50 | 313.00 | 313.00 | 1,004,226 |
| Mar 17, 2025 | 296.50 | 307.50 | 295.00 | 307.50 | 307.50 | 1,333,207 |
| Mar 14, 2025 | 291.50 | 291.50 | 285.50 | 288.50 | 288.50 | 567,436 |
| Mar 13, 2025 | 303.00 | 303.50 | 290.50 | 290.50 | 290.50 | 887,126 |
| Mar 12, 2025 | 299.00 | 304.50 | 298.50 | 299.00 | 299.00 | 268,135 |
| Mar 11, 2025 | 300.00 | 301.00 | 292.50 | 299.00 | 299.00 | 813,351 |
| Mar 10, 2025 | 308.50 | 311.50 | 302.50 | 309.00 | 309.00 | 800,111 |
| Mar 7, 2025 | 314.00 | 314.00 | 306.50 | 307.50 | 307.50 | 566,327 |
| Mar 6, 2025 | 322.00 | 327.00 | 314.00 | 314.00 | 314.00 | 788,563 |
| Mar 5, 2025 | 317.00 | 322.00 | 317.00 | 320.50 | 320.50 | 615,513 |
| Mar 4, 2025 | 304.00 | 321.00 | 301.50 | 316.00 | 316.00 | 1,038,195 |
| Mar 3, 2025 | 310.00 | 313.00 | 305.50 | 308.50 | 308.50 | 729,203 |
| Feb 27, 2025 | 323.50 | 325.00 | 315.50 | 315.50 | 315.50 | 909,861 |
| Feb 26, 2025 | 320.50 | 324.50 | 318.00 | 322.50 | 322.50 | 714,293 |
| Feb 25, 2025 | 322.50 | 330.50 | 319.00 | 319.00 | 319.00 | 1,945,222 |
| Feb 24, 2025 | 323.00 | 327.50 | 323.00 | 323.00 | 323.00 | 691,428 |
| Feb 21, 2025 | 323.50 | 329.00 | 321.00 | 327.50 | 327.50 | 1,148,681 |
| Feb 20, 2025 | 323.00 | 329.50 | 321.50 | 322.00 | 322.00 | 1,321,693 |
| Feb 19, 2025 | 310.50 | 332.00 | 310.50 | 322.00 | 322.00 | 3,172,695 |
| Feb 18, 2025 | 311.00 | 313.50 | 308.50 | 310.00 | 310.00 | 571,487 |
| Feb 17, 2025 | 308.00 | 312.00 | 307.00 | 310.50 | 310.50 | 684,426 |
| Feb 14, 2025 | 303.50 | 309.00 | 302.50 | 305.00 | 305.00 | 595,027 |
| Feb 13, 2025 | 309.00 | 309.50 | 302.50 | 302.50 | 302.50 | 595,700 |
| Feb 12, 2025 | 310.00 | 315.50 | 308.50 | 309.00 | 309.00 | 814,031 |
| Feb 11, 2025 | 312.00 | 314.00 | 308.50 | 308.50 | 308.50 | 580,473 |
| Feb 10, 2025 | 309.50 | 313.00 | 305.50 | 310.50 | 310.50 | 729,696 |
| Feb 7, 2025 | 302.00 | 313.00 | 301.50 | 309.00 | 309.00 | 1,449,456 |
| Feb 6, 2025 | 302.50 | 309.00 | 298.50 | 306.50 | 306.50 | 1,303,292 |
| Feb 5, 2025 | 285.50 | 301.50 | 285.50 | 299.50 | 299.50 | 1,345,398 |
| Feb 4, 2025 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 319,500 |
| Feb 3, 2025 | 279.00 | 282.50 | 278.00 | 281.50 | 281.50 | 479,109 |
| Jan 22, 2025 | 289.00 | 289.00 | 285.50 | 287.50 | 287.50 | 245,676 |
| Jan 21, 2025 | 285.00 | 287.50 | 285.00 | 285.00 | 285.00 | 131,042 |
| Jan 20, 2025 | 285.50 | 286.50 | 284.00 | 285.00 | 285.00 | 171,198 |
| Jan 17, 2025 | 282.50 | 286.00 | 280.50 | 285.00 | 285.00 | 230,496 |
| Jan 16, 2025 | 284.00 | 285.00 | 282.00 | 282.00 | 282.00 | 300,192 |
| Jan 15, 2025 | 281.00 | 283.00 | 278.00 | 278.50 | 278.50 | 301,670 |
| Jan 14, 2025 | 283.00 | 283.00 | 278.00 | 281.00 | 281.00 | 278,773 |
| Jan 13, 2025 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | 843,912 |
| Jan 10, 2025 | 291.50 | 293.50 | 290.00 | 290.00 | 290.00 | 258,218 |
| Jan 9, 2025 | 299.00 | 300.50 | 291.50 | 291.50 | 291.50 | 534,724 |
| Jan 8, 2025 | 301.00 | 304.00 | 299.00 | 299.00 | 299.00 | 867,748 |
| Jan 7, 2025 | 295.00 | 299.00 | 295.00 | 296.00 | 296.00 | 368,263 |
| Jan 6, 2025 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 323,054 |
| Jan 3, 2025 | 293.00 | 293.50 | 289.50 | 290.00 | 290.00 | 508,053 |
| Jan 2, 2025 | 292.50 | 301.00 | 292.00 | 292.00 | 292.00 | 468,012 |
| Dec 31, 2024 | 290.50 | 294.00 | 290.50 | 291.50 | 291.50 | 242,588 |
| Dec 30, 2024 | 296.00 | 296.50 | 292.50 | 292.50 | 292.50 | 165,331 |
| Dec 27, 2024 | 299.00 | 300.50 | 296.00 | 296.00 | 296.00 | 316,100 |
| Dec 26, 2024 | 297.50 | 301.50 | 297.50 | 299.00 | 299.00 | 321,051 |
| Dec 25, 2024 | 297.00 | 298.50 | 296.50 | 297.00 | 297.00 | 123,143 |
| Dec 24, 2024 | 296.00 | 298.00 | 295.00 | 296.50 | 296.50 | 212,324 |
| Dec 23, 2024 | 293.50 | 296.50 | 293.50 | 293.50 | 293.50 | 385,180 |
| Dec 20, 2024 | 295.00 | 296.00 | 291.00 | 291.00 | 291.00 | 480,710 |
| Dec 19, 2024 | 289.50 | 297.00 | 287.50 | 297.00 | 297.00 | 549,424 |
| Dec 18, 2024 | 289.50 | 295.00 | 289.00 | 293.00 | 293.00 | 513,128 |
| Dec 17, 2024 | 286.00 | 292.50 | 285.50 | 290.00 | 290.00 | 880,240 |
| Dec 16, 2024 | 300.00 | 302.50 | 282.00 | 282.00 | 282.00 | 941,473 |
| Dec 13, 2024 | 303.50 | 303.50 | 297.50 | 299.50 | 299.50 | 646,101 |
| Dec 12, 2024 | 304.50 | 311.00 | 303.00 | 303.00 | 303.00 | 589,298 |
| Dec 11, 2024 | 304.00 | 305.50 | 301.00 | 301.50 | 301.50 | 543,533 |
| Dec 10, 2024 | 305.00 | 307.50 | 304.00 | 305.00 | 305.00 | 358,047 |
| Dec 9, 2024 | 307.50 | 310.50 | 304.50 | 305.00 | 305.00 | 582,212 |
| Dec 6, 2024 | 320.00 | 325.00 | 307.50 | 308.50 | 308.50 | 3,254,404 |
| Dec 5, 2024 | 302.50 | 304.50 | 300.00 | 301.50 | 301.50 | 356,586 |
| Dec 4, 2024 | 301.50 | 303.50 | 297.50 | 301.00 | 301.00 | 594,513 |
| Dec 3, 2024 | 307.50 | 308.50 | 301.00 | 301.50 | 301.50 | 635,177 |
| Dec 2, 2024 | 302.50 | 306.50 | 302.50 | 306.50 | 306.50 | 394,052 |
| Nov 29, 2024 | 296.50 | 301.50 | 295.00 | 301.00 | 301.00 | 246,090 |
| Nov 28, 2024 | 303.50 | 304.00 | 295.50 | 298.00 | 298.00 | 456,040 |
| Nov 27, 2024 | 314.00 | 314.50 | 302.50 | 302.50 | 302.50 | 634,257 |
| Nov 26, 2024 | 314.50 | 318.00 | 313.50 | 314.00 | 314.00 | 486,901 |
| Nov 25, 2024 | 314.00 | 317.00 | 313.50 | 316.00 | 316.00 | 573,422 |
| Nov 22, 2024 | 310.00 | 316.50 | 310.00 | 312.00 | 312.00 | 654,168 |
| Nov 21, 2024 | 311.00 | 311.50 | 307.50 | 308.50 | 308.50 | 444,210 |
| Nov 20, 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | 567,861 |
| Nov 19, 2024 | 310.00 | 312.00 | 306.50 | 310.50 | 310.50 | 642,102 |
| Nov 18, 2024 | 312.50 | 312.50 | 306.00 | 309.00 | 309.00 | 558,150 |
| Nov 15, 2024 | 311.00 | 313.50 | 309.00 | 310.50 | 310.50 | 923,212 |
| Nov 14, 2024 | 313.00 | 316.00 | 305.50 | 306.00 | 306.00 | 962,306 |
| Nov 13, 2024 | 312.50 | 315.50 | 309.00 | 312.50 | 312.50 | 650,219 |
| Nov 12, 2024 | 314.00 | 316.00 | 310.50 | 312.50 | 312.50 | 735,320 |
| Nov 11, 2024 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | 1,569,858 |
| Nov 8, 2024 | 313.00 | 314.50 | 308.50 | 308.50 | 308.50 | 773,541 |
| Nov 7, 2024 | 303.50 | 314.50 | 301.00 | 311.50 | 311.50 | 1,513,378 |
| Nov 6, 2024 | 308.00 | 313.00 | 306.00 | 311.00 | 311.00 | 893,636 |
| Nov 5, 2024 | 301.00 | 312.00 | 301.00 | 308.00 | 308.00 | 1,121,601 |
| Nov 4, 2024 | 300.00 | 304.00 | 297.00 | 300.50 | 300.50 | 328,200 |
| Nov 1, 2024 | 290.00 | 300.00 | 286.00 | 300.00 | 300.00 | 705,348 |
| Oct 30, 2024 | 296.00 | 297.00 | 293.00 | 293.00 | 293.00 | 467,153 |
| Oct 29, 2024 | 302.00 | 302.00 | 293.00 | 294.00 | 294.00 | 769,254 |
| Oct 28, 2024 | 304.50 | 306.00 | 300.00 | 302.00 | 302.00 | 645,208 |
| Oct 25, 2024 | 305.50 | 310.00 | 304.50 | 304.50 | 304.50 | 548,120 |
| Oct 24, 2024 | 308.00 | 313.50 | 306.00 | 306.00 | 306.00 | 1,154,444 |
| Oct 23, 2024 | 308.00 | 312.00 | 307.00 | 308.00 | 308.00 | 872,498 |
| Oct 22, 2024 | 300.50 | 313.00 | 299.00 | 306.50 | 306.50 | 1,911,616 |
| Oct 21, 2024 | 304.50 | 304.50 | 300.50 | 300.50 | 300.50 | 401,043 |
| Oct 18, 2024 | 300.00 | 306.00 | 300.00 | 300.00 | 300.00 | 971,180 |
| Oct 17, 2024 | 304.00 | 306.50 | 299.50 | 299.50 | 299.50 | 592,029 |
| Oct 16, 2024 | 297.00 | 304.50 | 294.50 | 304.50 | 304.50 | 910,812 |
| Oct 15, 2024 | 292.00 | 302.00 | 292.00 | 299.00 | 299.00 | 971,400 |
| Oct 14, 2024 | 293.00 | 293.00 | 284.50 | 292.00 | 292.00 | 721,200 |
| Oct 11, 2024 | 292.00 | 292.50 | 290.00 | 292.00 | 292.00 | 210,262 |
| Oct 9, 2024 | 298.00 | 298.00 | 291.00 | 291.00 | 291.00 | 525,755 |
| Oct 8, 2024 | 296.00 | 300.50 | 292.50 | 295.50 | 295.50 | 763,010 |
| Oct 7, 2024 | 294.00 | 295.50 | 293.00 | 295.00 | 295.00 | 452,909 |
| Oct 4, 2024 | 289.00 | 291.50 | 287.00 | 290.50 | 290.50 | 356,083 |
| Oct 1, 2024 | 289.00 | 290.50 | 286.50 | 287.50 | 287.50 | 328,800 |
| Sep 30, 2024 | 291.50 | 291.50 | 288.00 | 289.00 | 289.00 | 406,119 |
| Sep 27, 2024 | 293.50 | 294.00 | 291.00 | 291.00 | 291.00 | 489,273 |
| Sep 26, 2024 | 293.50 | 295.00 | 291.00 | 291.00 | 291.00 | 522,124 |
| Sep 25, 2024 | 290.00 | 295.50 | 290.00 | 291.00 | 291.00 | 756,057 |
| Sep 24, 2024 | 290.00 | 290.00 | 285.50 | 287.00 | 287.00 | 556,471 |
| Sep 23, 2024 | 289.00 | 291.50 | 287.00 | 287.00 | 287.00 | 422,130 |
| Sep 20, 2024 | 290.00 | 295.00 | 287.50 | 287.50 | 287.50 | 880,007 |
| Sep 19, 2024 | 285.50 | 290.00 | 285.50 | 286.50 | 286.50 | 443,144 |
| Sep 18, 2024 | 290.00 | 291.00 | 283.00 | 283.00 | 283.00 | 851,274 |
| Sep 16, 2024 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 333,168 |
| Sep 13, 2024 | 290.00 | 292.00 | 287.00 | 287.50 | 287.50 | 327,376 |
| Sep 12, 2024 | 283.50 | 288.00 | 283.00 | 288.00 | 288.00 | 488,517 |
| Sep 11, 2024 | 281.00 | 283.00 | 277.00 | 279.50 | 279.50 | 489,516 |
| Sep 10, 2024 | 288.00 | 288.00 | 280.50 | 280.50 | 280.50 | 492,322 |
| Sep 9, 2024 | 276.50 | 285.50 | 276.50 | 285.50 | 285.50 | 397,495 |
| Sep 6, 2024 | 280.00 | 283.00 | 277.00 | 280.00 | 280.00 | 259,003 |
| Sep 5, 2024 | 284.00 | 286.00 | 278.00 | 278.50 | 278.50 | 533,005 |
| Sep 4, 2024 | 283.50 | 284.00 | 274.50 | 280.00 | 280.00 | 949,223 |
| Sep 3, 2024 | 294.50 | 296.00 | 292.00 | 292.00 | 292.00 | 291,180 |
| Sep 2, 2024 | 297.00 | 298.50 | 293.50 | 294.50 | 294.50 | 293,274 |
| Aug 30, 2024 | 294.50 | 297.00 | 291.50 | 297.00 | 297.00 | 724,183 |
| Aug 29, 2024 | 287.00 | 295.00 | 286.50 | 293.50 | 293.50 | 754,120 |
| Aug 28, 2024 | 292.00 | 293.00 | 288.00 | 289.50 | 289.50 | 721,045 |
| Aug 27, 2024 | 297.00 | 297.00 | 291.50 | 291.50 | 291.50 | 664,206 |
| Aug 26, 2024 | 293.00 | 299.50 | 293.00 | 298.00 | 298.00 | 913,229 |
| Aug 23, 2024 | 290.00 | 293.50 | 287.00 | 292.00 | 292.00 | 389,085 |
| Aug 22, 2024 | 295.00 | 295.00 | 291.50 | 292.00 | 292.00 | 391,266 |
| Aug 21, 2024 | 293.00 | 297.50 | 291.00 | 292.00 | 292.00 | 937,093 |
| Aug 20, 2024 | 293.00 | 296.00 | 291.00 | 293.00 | 293.00 | 847,424 |
| Aug 19, 2024 | 290.00 | 293.00 | 288.00 | 290.00 | 290.00 | 765,519 |
| Aug 16, 2024 | 292.00 | 292.00 | 287.00 | 288.00 | 288.00 | 616,107 |
| Aug 15, 2024 | 286.50 | 290.00 | 285.00 | 286.50 | 286.50 | 1,014,404 |
| Aug 14, 2024 | 284.50 | 287.00 | 279.00 | 286.50 | 286.50 | 3,523,257 |
| Aug 13, 2024 | 294.00 | 299.50 | 289.00 | 299.50 | 299.50 | 873,987 |
| Aug 12, 2024 | 289.50 | 295.00 | 289.50 | 293.00 | 293.00 | 714,306 |
| Aug 9, 2024 | 290.50 | 292.50 | 285.00 | 286.00 | 286.00 | 891,105 |
| Aug 8, 2024 | 281.50 | 286.00 | 278.50 | 283.50 | 283.50 | 1,001,985 |
| Aug 7, 2024 | 278.00 | 292.00 | 275.50 | 290.00 | 290.00 | 1,140,205 |
| Aug 6, 2024 | 276.50 | 277.50 | 258.00 | 273.50 | 273.50 | 1,525,233 |
| Aug 5, 2024 | 291.00 | 291.00 | 270.00 | 270.00 | 270.00 | 2,258,456 |
| Aug 2, 2024 | 305.00 | 309.00 | 298.50 | 299.50 | 299.50 | 1,165,816 |
| Aug 1, 2024 | 307.00 | 314.50 | 305.00 | 314.50 | 314.50 | 1,257,989 |
| Jul 31, 2024 | 11.35226 Dividend | |||||
| Jul 31, 2024 | 295.00 | 307.00 | 294.00 | 303.00 | 303.00 | 1,519,552 |
| Jul 30, 2024 | 300.50 | 306.50 | 298.00 | 306.50 | 295.15 | 1,672,047 |
| Jul 29, 2024 | 322.00 | 322.00 | 302.00 | 302.00 | 290.81 | 1,991,433 |
| Jul 26, 2024 | 310.00 | 320.00 | 306.00 | 320.00 | 308.15 | 1,624,825 |
| Jul 23, 2024 | 319.50 | 320.50 | 315.50 | 317.00 | 305.26 | 846,094 |
| Jul 22, 2024 | 324.50 | 325.00 | 311.50 | 315.00 | 303.33 | 1,471,861 |
| Jul 19, 2024 | 333.00 | 334.50 | 324.50 | 324.50 | 312.48 | 1,966,263 |
| Jul 18, 2024 | 333.00 | 336.00 | 330.50 | 335.00 | 322.59 | 1,372,206 |
| Jul 17, 2024 | 345.00 | 345.00 | 336.00 | 338.50 | 325.96 | 1,336,509 |
| Jul 16, 2024 | 335.50 | 347.50 | 335.00 | 343.50 | 330.78 | 1,981,845 |
| Jul 15, 2024 | 336.00 | 339.00 | 331.50 | 337.00 | 324.52 | 1,037,639 |
| Jul 12, 2024 | 337.00 | 337.00 | 333.00 | 335.00 | 322.59 | 1,427,037 |
| Jul 11, 2024 | 346.00 | 348.00 | 340.00 | 341.50 | 328.85 | 1,510,986 |
| Jul 10, 2024 | 350.00 | 350.50 | 343.50 | 345.50 | 332.70 | 1,552,236 |
| Jul 9, 2024 | 345.00 | 349.00 | 332.00 | 349.00 | 336.07 | 2,547,916 |
| Jul 8, 2024 | 346.00 | 347.50 | 338.50 | 340.00 | 327.41 | 2,019,338 |
| Jul 5, 2024 | 349.00 | 358.00 | 340.00 | 342.00 | 329.33 | 4,520,772 |
| Jul 4, 2024 | 330.00 | 343.00 | 329.00 | 342.00 | 329.33 | 3,227,230 |
| Jul 3, 2024 | 336.50 | 340.00 | 327.50 | 327.50 | 315.37 | 3,253,349 |
| Jul 2, 2024 | 331.50 | 335.50 | 330.50 | 334.00 | 321.63 | 895,656 |
| Jul 1, 2024 | 336.00 | 337.50 | 331.50 | 331.50 | 319.22 | 1,257,513 |
| Jun 28, 2024 | 342.00 | 343.00 | 333.00 | 335.50 | 323.07 | 2,058,833 |
| Jun 27, 2024 | 335.00 | 349.00 | 331.50 | 342.00 | 329.33 | 2,965,169 |
| Jun 26, 2024 | 332.00 | 335.50 | 329.00 | 334.50 | 322.11 | 918,439 |
| Jun 25, 2024 | 326.00 | 332.00 | 320.50 | 332.00 | 319.70 | 1,222,756 |
| Jun 24, 2024 | 333.50 | 334.00 | 325.00 | 328.50 | 316.33 | 1,635,356 |
| Jun 21, 2024 | 337.50 | 338.00 | 332.50 | 334.50 | 322.11 | 1,641,479 |
| Jun 20, 2024 | 334.00 | 342.00 | 332.00 | 339.50 | 326.93 | 2,140,635 |
| Jun 19, 2024 | 332.00 | 339.00 | 331.50 | 332.00 | 319.70 | 2,211,427 |
| Jun 18, 2024 | 338.00 | 340.00 | 330.50 | 330.50 | 318.26 | 2,576,283 |
| Jun 17, 2024 | 337.00 | 338.50 | 332.00 | 336.00 | 323.56 | 1,392,698 |
| Jun 14, 2024 | 337.50 | 337.50 | 333.00 | 335.00 | 322.59 | 1,722,059 |
| Jun 13, 2024 | 330.50 | 337.00 | 330.50 | 332.00 | 319.70 | 2,178,596 |
| Jun 12, 2024 | 328.00 | 329.50 | 324.50 | 327.50 | 315.37 | 1,038,349 |
| Jun 11, 2024 | 328.00 | 334.50 | 326.50 | 326.50 | 314.41 | 1,769,864 |
| Jun 7, 2024 | 331.00 | 334.00 | 326.50 | 327.00 | 314.89 | 1,303,761 |
| Jun 6, 2024 | 330.50 | 331.50 | 324.00 | 326.50 | 314.41 | 745,104 |
| Jun 5, 2024 | 330.50 | 332.00 | 324.50 | 326.50 | 314.41 | 953,639 |
| Jun 4, 2024 | 335.00 | 335.00 | 327.50 | 327.50 | 315.37 | 1,039,522 |
| Jun 3, 2024 | 335.00 | 340.00 | 330.00 | 333.50 | 321.15 | 1,910,146 |
| May 31, 2024 | 325.50 | 331.00 | 325.00 | 327.00 | 314.89 | 1,495,561 |
| May 30, 2024 | 332.00 | 334.00 | 324.00 | 324.50 | 312.48 | 1,621,358 |
| May 29, 2024 | 335.00 | 337.00 | 332.00 | 334.00 | 321.63 | 1,098,502 |
| May 28, 2024 | 344.00 | 344.50 | 333.50 | 334.00 | 321.63 | 2,337,169 |
| May 27, 2024 | 326.00 | 339.50 | 326.00 | 339.00 | 326.44 | 4,863,953 |
| May 24, 2024 | 315.00 | 320.50 | 312.50 | 320.00 | 308.15 | 1,141,233 |
| May 23, 2024 | 319.50 | 320.00 | 313.50 | 319.50 | 307.67 | 1,760,171 |
| May 22, 2024 | 311.00 | 319.50 | 311.00 | 319.50 | 307.67 | 1,912,001 |
| May 21, 2024 | 306.00 | 310.50 | 306.00 | 310.00 | 298.52 | 1,644,588 |
| May 20, 2024 | 308.00 | 313.00 | 302.50 | 305.50 | 294.18 | 2,848,267 |
| May 17, 2024 | 314.00 | 314.00 | 306.00 | 306.00 | 294.67 | 2,884,604 |
| May 16, 2024 | 320.00 | 322.00 | 313.00 | 314.00 | 302.37 | 1,511,845 |
| May 15, 2024 | 320.00 | 326.00 | 315.50 | 317.00 | 305.26 | 1,520,957 |
| May 14, 2024 | 322.50 | 324.00 | 317.00 | 318.00 | 306.22 | 1,619,234 |
| May 13, 2024 | 324.00 | 329.00 | 318.00 | 322.50 | 310.56 | 1,814,508 |
| May 10, 2024 | 322.00 | 329.00 | 319.50 | 319.50 | 307.67 | 2,303,216 |
| May 9, 2024 | 324.50 | 326.00 | 316.50 | 316.50 | 304.78 | 1,111,331 |
| May 8, 2024 | 323.00 | 325.50 | 318.00 | 325.00 | 312.96 | 952,384 |
| May 7, 2024 | 330.00 | 330.00 | 320.50 | 323.00 | 311.04 | 1,242,444 |
| May 6, 2024 | 322.50 | 327.00 | 322.50 | 324.00 | 312.00 | 1,117,411 |
| May 3, 2024 | 327.00 | 331.00 | 320.00 | 320.00 | 308.15 | 1,324,118 |
| May 2, 2024 | 324.50 | 328.00 | 321.00 | 326.50 | 314.41 | 991,365 |
| Apr 30, 2024 | 332.00 | 333.00 | 328.00 | 328.00 | 315.85 | 907,262 |
| Apr 29, 2024 | 335.00 | 337.50 | 330.00 | 332.00 | 319.70 | 1,079,997 |
| Apr 26, 2024 | 330.00 | 335.00 | 328.50 | 331.00 | 318.74 | 1,245,187 |
| Apr 25, 2024 | 327.50 | 330.00 | 322.50 | 325.50 | 313.44 | 1,083,446 |
| Apr 24, 2024 | 324.00 | 333.50 | 324.00 | 331.00 | 318.74 | 1,498,367 |
| Apr 23, 2024 | 322.00 | 323.50 | 317.50 | 320.00 | 308.15 | 675,203 |
Related Tickers
2395.TW Advantech Co., Ltd.
331.50
+3.43%
6579.TW AAEON Technology Inc.
125.00
+4.60%
8210.TW Chenbro Micom Co., Ltd.
232.50
+6.16%
3406.TW Genius Electronic Optical Co.,Ltd.
366.50
+3.53%
3693.TWO AIC Inc.
281.50
+6.23%
3515.TW ASROCK Incorporation
162.50
+5.52%
2377.TW Micro-Star International Co., Ltd.
132.50
+3.92%
5289.TWO Innodisk Corporation
237.00
+3.72%
2376.TW Giga-Byte Technology Co., Ltd.
220.00
+5.26%
2385.TW Chicony Electronics Co., Ltd.
149.50
+4.18%