Taiwan - Delayed Quote TWD
CASwell, Inc. (6416.TW)
88.80
-2.60
(-2.84%)
At close: 1:30:32 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 30, 2025 | 91.60 | 92.80 | 88.80 | 88.80 | 88.80 | 463,262 |
| Apr 29, 2025 | 91.10 | 92.50 | 90.50 | 91.40 | 91.40 | 256,000 |
| Apr 28, 2025 | 89.50 | 91.20 | 88.80 | 90.50 | 90.50 | 251,000 |
| Apr 25, 2025 | 88.50 | 89.30 | 87.90 | 88.70 | 88.70 | 294,031 |
| Apr 24, 2025 | 86.00 | 86.40 | 84.80 | 86.20 | 86.20 | 216,001 |
| Apr 23, 2025 | 84.30 | 85.90 | 84.00 | 85.70 | 85.70 | 380,120 |
| Apr 22, 2025 | 82.10 | 84.80 | 82.10 | 82.50 | 82.50 | 420,001 |
| Apr 21, 2025 | 86.80 | 87.70 | 84.00 | 84.00 | 84.00 | 299,027 |
| Apr 18, 2025 | 88.40 | 88.60 | 86.70 | 87.20 | 87.20 | 209,004 |
| Apr 17, 2025 | 87.30 | 88.40 | 85.70 | 88.10 | 88.10 | 252,300 |
| Apr 16, 2025 | 89.40 | 90.30 | 87.50 | 88.00 | 88.00 | 378,003 |
| Apr 15, 2025 | 89.80 | 90.90 | 87.60 | 90.20 | 90.20 | 473,100 |
| Apr 14, 2025 | 87.20 | 90.20 | 86.00 | 87.50 | 87.50 | 744,168 |
| Apr 11, 2025 | 77.50 | 83.80 | 75.60 | 83.70 | 83.70 | 858,000 |
| Apr 10, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 268,000 |
| Apr 9, 2025 | 75.00 | 77.50 | 74.50 | 74.50 | 74.50 | 2,310,959 |
| Apr 8, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 390,233 |
| Apr 7, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 39,184 |
| Apr 2, 2025 | 100.50 | 102.00 | 98.70 | 102.00 | 102.00 | 451,020 |
| Apr 1, 2025 | 98.40 | 101.00 | 97.30 | 100.50 | 100.50 | 684,011 |
| Mar 31, 2025 | 99.30 | 101.00 | 94.20 | 96.00 | 96.00 | 1,985,200 |
| Mar 28, 2025 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1,016,429 |
| Mar 27, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 562,108 |
| Mar 26, 2025 | 110.50 | 111.50 | 109.50 | 111.50 | 111.50 | 396,297 |
| Mar 25, 2025 | 111.00 | 111.50 | 109.50 | 109.50 | 109.50 | 497,072 |
| Mar 24, 2025 | 113.50 | 114.00 | 110.00 | 110.00 | 110.00 | 744,306 |
| Mar 21, 2025 | 115.00 | 116.50 | 113.00 | 113.00 | 113.00 | 795,088 |
| Mar 20, 2025 | 113.00 | 115.00 | 112.00 | 113.50 | 113.50 | 1,109,022 |
| Mar 19, 2025 | 118.50 | 119.50 | 111.00 | 111.50 | 111.50 | 2,065,619 |
| Mar 18, 2025 | 120.50 | 120.50 | 118.00 | 118.50 | 118.50 | 546,064 |
| Mar 17, 2025 | 123.00 | 123.00 | 119.50 | 120.00 | 120.00 | 410,168 |
| Mar 14, 2025 | 121.50 | 121.50 | 118.00 | 120.00 | 120.00 | 1,038,014 |
| Mar 13, 2025 | 126.50 | 127.00 | 121.00 | 121.50 | 121.50 | 1,368,220 |
| Mar 12, 2025 | 124.00 | 128.00 | 122.00 | 127.00 | 127.00 | 1,771,035 |
| Mar 11, 2025 | 123.50 | 128.50 | 122.50 | 122.50 | 122.50 | 2,521,659 |
| Mar 10, 2025 | 131.00 | 131.50 | 126.50 | 128.00 | 128.00 | 1,559,093 |
| Mar 7, 2025 | 134.00 | 139.00 | 130.00 | 130.00 | 130.00 | 3,796,359 |
| Mar 6, 2025 | 140.00 | 146.00 | 138.00 | 138.00 | 138.00 | 7,557,245 |
| Mar 5, 2025 | 135.50 | 142.00 | 133.00 | 134.50 | 134.50 | 7,522,236 |
| Mar 4, 2025 | 127.50 | 138.00 | 127.00 | 138.00 | 138.00 | 6,235,396 |
| Mar 3, 2025 | 125.00 | 133.00 | 125.00 | 125.50 | 125.50 | 2,661,079 |
| Feb 27, 2025 | 123.50 | 133.00 | 122.50 | 130.50 | 130.50 | 3,908,980 |
| Feb 26, 2025 | 118.50 | 122.50 | 117.50 | 121.50 | 121.50 | 917,300 |
| Feb 25, 2025 | 120.00 | 127.00 | 119.50 | 120.00 | 120.00 | 1,857,075 |
| Feb 24, 2025 | 118.50 | 120.50 | 118.50 | 119.50 | 119.50 | 214,499 |
| Feb 21, 2025 | 121.50 | 121.50 | 119.00 | 120.00 | 120.00 | 421,300 |
| Feb 20, 2025 | 119.50 | 121.00 | 118.50 | 120.50 | 120.50 | 420,497 |
| Feb 19, 2025 | 120.50 | 122.00 | 119.00 | 119.00 | 119.00 | 484,067 |
| Feb 18, 2025 | 117.50 | 120.00 | 117.50 | 119.50 | 119.50 | 311,155 |
| Feb 17, 2025 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | 221,040 |
| Feb 14, 2025 | 119.00 | 119.00 | 116.00 | 116.50 | 116.50 | 243,247 |
| Feb 13, 2025 | 117.50 | 122.00 | 117.00 | 118.00 | 118.00 | 519,200 |
| Feb 12, 2025 | 118.00 | 119.00 | 115.50 | 116.00 | 116.00 | 375,096 |
| Feb 11, 2025 | 121.00 | 121.50 | 117.50 | 118.00 | 118.00 | 320,303 |
| Feb 10, 2025 | 121.50 | 121.50 | 118.50 | 119.50 | 119.50 | 414,545 |
| Feb 7, 2025 | 123.00 | 123.00 | 120.50 | 121.50 | 121.50 | 525,533 |
| Feb 6, 2025 | 120.00 | 122.50 | 119.00 | 121.50 | 121.50 | 686,011 |
| Feb 5, 2025 | 115.50 | 120.50 | 115.00 | 119.50 | 119.50 | 970,632 |
| Feb 4, 2025 | 111.50 | 116.00 | 111.50 | 114.00 | 114.00 | 451,105 |
| Feb 3, 2025 | 112.00 | 112.00 | 109.50 | 111.50 | 111.50 | 356,122 |
| Jan 22, 2025 | 112.00 | 114.50 | 111.50 | 114.50 | 114.50 | 352,029 |
| Jan 21, 2025 | 111.00 | 111.50 | 110.50 | 111.00 | 111.00 | 150,008 |
| Jan 20, 2025 | 110.50 | 112.50 | 109.50 | 111.00 | 111.00 | 305,434 |
| Jan 17, 2025 | 111.50 | 112.00 | 110.00 | 110.00 | 110.00 | 161,002 |
| Jan 16, 2025 | 111.50 | 112.50 | 110.00 | 112.00 | 112.00 | 254,035 |
| Jan 15, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 245,283 |
| Jan 14, 2025 | 112.00 | 112.50 | 110.00 | 112.50 | 112.50 | 269,269 |
| Jan 13, 2025 | 114.00 | 114.00 | 109.00 | 110.50 | 110.50 | 496,001 |
| Jan 10, 2025 | 116.50 | 116.50 | 113.00 | 114.00 | 114.00 | 396,050 |
| Jan 9, 2025 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 692,501 |
| Jan 8, 2025 | 118.00 | 119.50 | 114.00 | 117.00 | 117.00 | 1,153,999 |
| Jan 7, 2025 | 113.00 | 115.50 | 113.00 | 114.50 | 114.50 | 466,063 |
| Jan 6, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 364,003 |
| Jan 3, 2025 | 114.00 | 116.50 | 110.50 | 113.00 | 113.00 | 953,110 |
| Jan 2, 2025 | 110.00 | 115.00 | 110.00 | 112.50 | 112.50 | 711,100 |
| Dec 31, 2024 | 108.50 | 110.50 | 108.50 | 110.00 | 110.00 | 201,010 |
| Dec 30, 2024 | 109.50 | 110.50 | 108.00 | 109.00 | 109.00 | 195,100 |
| Dec 27, 2024 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | 310,142 |
| Dec 26, 2024 | 111.50 | 111.50 | 110.00 | 110.50 | 110.50 | 329,040 |
| Dec 25, 2024 | 111.00 | 112.50 | 110.50 | 110.50 | 110.50 | 271,096 |
| Dec 24, 2024 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 392,001 |
| Dec 23, 2024 | 108.50 | 110.50 | 108.00 | 109.00 | 109.00 | 243,240 |
| Dec 20, 2024 | 111.00 | 111.50 | 107.50 | 107.50 | 107.50 | 520,227 |
| Dec 19, 2024 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 563,370 |
| Dec 18, 2024 | 107.00 | 109.50 | 106.00 | 109.50 | 109.50 | 439,050 |
| Dec 17, 2024 | 105.50 | 110.00 | 105.50 | 107.50 | 107.50 | 653,541 |
| Dec 16, 2024 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | 528,889 |
| Dec 13, 2024 | 107.50 | 108.50 | 105.00 | 106.50 | 106.50 | 849,250 |
| Dec 12, 2024 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | 631,075 |
| Dec 11, 2024 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 620,291 |
| Dec 10, 2024 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 1,005,887 |
| Dec 9, 2024 | 112.50 | 114.00 | 111.00 | 112.00 | 112.00 | 1,555,001 |
| Dec 6, 2024 | 117.50 | 120.00 | 115.00 | 115.00 | 115.00 | 3,314,519 |
| Dec 5, 2024 | 128.50 | 129.50 | 126.50 | 127.50 | 127.50 | 388,112 |
| Dec 4, 2024 | 123.00 | 127.50 | 123.00 | 127.00 | 127.00 | 409,000 |
| Dec 3, 2024 | 123.50 | 124.50 | 122.00 | 122.00 | 122.00 | 283,189 |
| Dec 2, 2024 | 124.00 | 124.00 | 120.50 | 122.50 | 122.50 | 223,111 |
| Nov 29, 2024 | 120.50 | 123.00 | 119.00 | 122.50 | 122.50 | 263,005 |
| Nov 28, 2024 | 121.00 | 122.00 | 117.00 | 119.50 | 119.50 | 686,110 |
| Nov 27, 2024 | 126.50 | 127.00 | 122.00 | 122.00 | 122.00 | 493,128 |
| Nov 26, 2024 | 124.50 | 126.50 | 124.00 | 126.50 | 126.50 | 204,020 |
| Nov 25, 2024 | 126.50 | 126.50 | 124.00 | 125.50 | 125.50 | 328,150 |
| Nov 22, 2024 | 126.00 | 131.50 | 125.00 | 126.00 | 126.00 | 791,502 |
| Nov 21, 2024 | 126.50 | 127.00 | 123.50 | 123.50 | 123.50 | 1,256,768 |
| Nov 20, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 3,591,860 |
| Nov 19, 2024 | 139.50 | 141.50 | 138.00 | 141.50 | 141.50 | 418,110 |
| Nov 18, 2024 | 142.00 | 142.00 | 137.50 | 137.50 | 137.50 | 448,280 |
| Nov 15, 2024 | 140.00 | 142.50 | 137.50 | 141.50 | 141.50 | 400,177 |
| Nov 14, 2024 | 143.50 | 145.50 | 137.50 | 138.50 | 138.50 | 1,186,554 |
| Nov 13, 2024 | 134.00 | 144.00 | 133.50 | 143.00 | 143.00 | 1,400,101 |
| Nov 12, 2024 | 129.00 | 134.50 | 128.00 | 134.00 | 134.00 | 600,630 |
| Nov 11, 2024 | 131.50 | 134.50 | 129.50 | 130.00 | 130.00 | 1,088,930 |
| Nov 8, 2024 | 141.50 | 142.00 | 138.00 | 138.50 | 138.50 | 633,085 |
| Nov 7, 2024 | 141.00 | 145.00 | 140.00 | 140.50 | 140.50 | 781,389 |
| Nov 6, 2024 | 140.50 | 141.00 | 138.50 | 139.50 | 139.50 | 366,295 |
| Nov 5, 2024 | 140.50 | 143.00 | 137.00 | 138.00 | 138.00 | 478,320 |
| Nov 4, 2024 | 140.00 | 141.00 | 138.50 | 140.00 | 140.00 | 387,000 |
| Nov 1, 2024 | 139.00 | 143.00 | 138.00 | 139.50 | 139.50 | 729,416 |
| Oct 30, 2024 | 145.00 | 146.00 | 142.00 | 142.50 | 142.50 | 417,200 |
| Oct 29, 2024 | 145.50 | 147.00 | 143.00 | 143.50 | 143.50 | 459,669 |
| Oct 28, 2024 | 148.00 | 149.50 | 144.50 | 145.00 | 145.00 | 639,636 |
| Oct 25, 2024 | 157.00 | 157.50 | 147.00 | 148.00 | 148.00 | 1,947,412 |
| Oct 24, 2024 | 159.50 | 160.50 | 156.50 | 156.50 | 156.50 | 363,010 |
| Oct 23, 2024 | 158.50 | 159.50 | 157.00 | 159.00 | 159.00 | 284,101 |
| Oct 22, 2024 | 162.00 | 163.00 | 158.00 | 158.50 | 158.50 | 540,258 |
| Oct 21, 2024 | 161.50 | 163.00 | 159.50 | 160.00 | 160.00 | 440,148 |
| Oct 18, 2024 | 159.50 | 162.50 | 158.00 | 161.50 | 161.50 | 580,126 |
| Oct 17, 2024 | 163.50 | 165.00 | 156.50 | 159.00 | 159.00 | 1,205,000 |
| Oct 16, 2024 | 148.00 | 163.00 | 148.00 | 162.00 | 162.00 | 1,700,378 |
| Oct 15, 2024 | 150.50 | 152.00 | 149.00 | 149.00 | 149.00 | 345,326 |
| Oct 14, 2024 | 147.50 | 149.00 | 145.50 | 149.00 | 149.00 | 481,070 |
| Oct 11, 2024 | 155.50 | 155.50 | 147.00 | 148.00 | 148.00 | 1,222,319 |
| Oct 9, 2024 | 155.50 | 158.00 | 153.00 | 154.00 | 154.00 | 624,003 |
| Oct 8, 2024 | 157.00 | 157.00 | 150.00 | 155.50 | 155.50 | 1,401,361 |
| Oct 7, 2024 | 165.00 | 166.50 | 157.50 | 159.00 | 159.00 | 1,660,012 |
| Oct 4, 2024 | 162.50 | 163.00 | 160.50 | 162.50 | 162.50 | 667,600 |
| Oct 1, 2024 | 160.00 | 163.00 | 158.50 | 161.50 | 161.50 | 587,020 |
| Sep 30, 2024 | 156.00 | 160.00 | 154.50 | 159.00 | 159.00 | 576,359 |
| Sep 27, 2024 | 159.50 | 161.00 | 158.00 | 158.00 | 158.00 | 618,178 |
| Sep 26, 2024 | 159.00 | 164.00 | 158.00 | 158.50 | 158.50 | 1,124,347 |
| Sep 25, 2024 | 154.00 | 158.00 | 152.50 | 158.00 | 158.00 | 825,336 |
| Sep 24, 2024 | 156.00 | 157.50 | 150.50 | 153.00 | 153.00 | 1,077,381 |
| Sep 23, 2024 | 155.50 | 157.00 | 154.50 | 156.00 | 156.00 | 423,449 |
| Sep 20, 2024 | 158.00 | 159.00 | 154.00 | 154.00 | 154.00 | 668,525 |
| Sep 19, 2024 | 158.00 | 160.50 | 155.50 | 156.50 | 156.50 | 1,060,163 |
| Sep 18, 2024 | 156.50 | 164.00 | 154.00 | 154.50 | 154.50 | 2,338,380 |
| Sep 16, 2024 | 159.00 | 159.00 | 153.00 | 153.00 | 153.00 | 967,184 |
| Sep 13, 2024 | 156.00 | 158.00 | 154.00 | 157.50 | 157.50 | 1,486,214 |
| Sep 12, 2024 | 153.00 | 156.00 | 151.50 | 154.00 | 154.00 | 961,157 |
| Sep 11, 2024 | 153.00 | 153.50 | 150.00 | 150.50 | 150.50 | 522,006 |
| Sep 10, 2024 | 152.50 | 156.00 | 148.50 | 152.00 | 152.00 | 1,465,250 |
| Sep 9, 2024 | 146.00 | 153.00 | 146.00 | 150.00 | 150.00 | 1,254,160 |
| Sep 6, 2024 | 150.00 | 150.00 | 146.50 | 148.00 | 148.00 | 419,260 |
| Sep 5, 2024 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | 706,069 |
| Sep 4, 2024 | 140.00 | 150.00 | 137.00 | 145.00 | 145.00 | 1,916,190 |
| Sep 3, 2024 | 153.50 | 153.50 | 149.00 | 149.00 | 149.00 | 828,136 |
| Sep 2, 2024 | 154.50 | 155.50 | 151.00 | 152.00 | 152.00 | 947,070 |
| Aug 30, 2024 | 154.00 | 156.50 | 148.50 | 152.00 | 152.00 | 1,798,059 |
| Aug 29, 2024 | 145.00 | 153.00 | 145.00 | 152.00 | 152.00 | 2,351,032 |
| Aug 28, 2024 | 140.00 | 147.50 | 139.00 | 145.50 | 145.50 | 2,548,461 |
| Aug 27, 2024 | 127.50 | 140.00 | 127.50 | 139.50 | 139.50 | 1,916,961 |
| Aug 26, 2024 | 122.50 | 130.50 | 122.00 | 128.50 | 128.50 | 960,100 |
| Aug 23, 2024 | 119.50 | 121.00 | 118.00 | 121.00 | 121.00 | 189,014 |
| Aug 22, 2024 | 121.50 | 121.50 | 119.50 | 120.50 | 120.50 | 194,000 |
| Aug 21, 2024 | 119.50 | 121.50 | 119.00 | 120.50 | 120.50 | 240,041 |
| Aug 20, 2024 | 119.00 | 120.50 | 118.50 | 119.50 | 119.50 | 237,065 |
| Aug 19, 2024 | 118.00 | 120.50 | 117.00 | 118.00 | 118.00 | 305,011 |
| Aug 16, 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 302,184 |
| Aug 15, 2024 | 115.00 | 116.00 | 113.50 | 115.00 | 115.00 | 253,040 |
| Aug 14, 2024 | 115.00 | 117.50 | 113.50 | 115.00 | 115.00 | 385,001 |
| Aug 13, 2024 | 114.00 | 114.50 | 111.50 | 112.00 | 112.00 | 392,040 |
| Aug 12, 2024 | 114.50 | 115.50 | 113.00 | 115.00 | 115.00 | 189,066 |
| Aug 9, 2024 | 114.00 | 115.00 | 112.00 | 112.50 | 112.50 | 292,030 |
| Aug 8, 2024 | 109.50 | 112.00 | 109.00 | 111.50 | 111.50 | 542,000 |
| Aug 7, 2024 | 108.00 | 117.50 | 108.00 | 115.00 | 115.00 | 641,146 |
| Aug 6, 2024 | 115.00 | 115.00 | 103.50 | 108.50 | 108.50 | 1,697,010 |
| Aug 5, 2024 | 121.00 | 121.50 | 114.50 | 114.50 | 114.50 | 967,101 |
| Aug 2, 2024 | 130.50 | 130.50 | 126.00 | 127.00 | 127.00 | 514,000 |
| Aug 1, 2024 | 131.00 | 133.50 | 131.00 | 132.50 | 132.50 | 341,020 |
| Jul 31, 2024 | 129.50 | 131.00 | 128.00 | 129.00 | 129.00 | 326,000 |
| Jul 30, 2024 | 126.50 | 130.50 | 125.00 | 130.50 | 130.50 | 384,100 |
| Jul 29, 2024 | 2.8 Dividend | |||||
| Jul 29, 2024 | 131.50 | 131.50 | 127.00 | 128.00 | 128.00 | 479,064 |
| Jul 26, 2024 | 135.50 | 135.50 | 131.00 | 131.50 | 128.70 | 491,654 |
| Jul 23, 2024 | 137.50 | 138.00 | 135.00 | 136.50 | 133.59 | 339,095 |
| Jul 22, 2024 | 137.50 | 138.00 | 132.50 | 134.50 | 131.64 | 752,115 |
| Jul 19, 2024 | 143.50 | 143.50 | 136.50 | 136.50 | 133.59 | 981,279 |
| Jul 18, 2024 | 142.00 | 146.00 | 140.00 | 143.00 | 139.96 | 768,034 |
| Jul 17, 2024 | 149.50 | 149.50 | 144.50 | 144.50 | 141.42 | 792,535 |
| Jul 16, 2024 | 148.00 | 149.00 | 144.50 | 148.50 | 145.34 | 614,001 |
| Jul 15, 2024 | 149.00 | 149.50 | 146.00 | 147.50 | 144.36 | 488,001 |
| Jul 12, 2024 | 151.00 | 151.00 | 145.50 | 147.00 | 143.87 | 813,720 |
| Jul 11, 2024 | 149.50 | 152.50 | 148.00 | 151.00 | 147.78 | 1,094,676 |
| Jul 10, 2024 | 144.50 | 149.00 | 143.50 | 147.50 | 144.36 | 819,078 |
| Jul 9, 2024 | 146.00 | 147.00 | 143.00 | 143.50 | 140.44 | 888,000 |
| Jul 8, 2024 | 146.50 | 147.50 | 141.50 | 145.00 | 141.91 | 993,030 |
| Jul 5, 2024 | 147.50 | 154.50 | 144.50 | 146.50 | 143.38 | 2,891,182 |
| Jul 4, 2024 | 145.50 | 146.50 | 142.00 | 144.00 | 140.93 | 883,500 |
| Jul 3, 2024 | 141.50 | 145.00 | 140.00 | 145.00 | 141.91 | 930,267 |
| Jul 2, 2024 | 139.50 | 143.00 | 138.50 | 140.00 | 137.02 | 870,240 |
| Jul 1, 2024 | 140.00 | 141.00 | 138.50 | 138.50 | 135.55 | 656,110 |
| Jun 28, 2024 | 138.00 | 139.50 | 136.50 | 139.00 | 136.04 | 1,115,630 |
| Jun 27, 2024 | 133.50 | 138.50 | 132.00 | 138.00 | 135.06 | 1,739,554 |
| Jun 26, 2024 | 129.50 | 134.00 | 129.50 | 133.50 | 130.66 | 885,169 |
| Jun 25, 2024 | 129.00 | 129.50 | 125.50 | 129.50 | 126.74 | 446,008 |
| Jun 24, 2024 | 130.00 | 130.00 | 128.00 | 128.50 | 125.76 | 339,038 |
| Jun 21, 2024 | 130.00 | 132.00 | 126.00 | 129.50 | 126.74 | 636,118 |
| Jun 20, 2024 | 132.50 | 132.50 | 129.50 | 132.00 | 129.19 | 694,047 |
| Jun 19, 2024 | 128.50 | 134.00 | 128.00 | 131.00 | 128.21 | 1,501,028 |
| Jun 18, 2024 | 126.50 | 127.50 | 126.00 | 127.50 | 124.79 | 218,164 |
| Jun 17, 2024 | 125.00 | 129.00 | 124.00 | 126.50 | 123.81 | 439,300 |
| Jun 14, 2024 | 132.00 | 132.00 | 122.00 | 126.00 | 123.32 | 2,315,300 |
| Jun 13, 2024 | 128.50 | 133.50 | 127.00 | 133.50 | 130.66 | 1,256,490 |
| Jun 12, 2024 | 124.50 | 128.00 | 124.50 | 127.50 | 124.79 | 562,169 |
| Jun 11, 2024 | 126.50 | 126.50 | 124.50 | 124.50 | 121.85 | 255,274 |
| Jun 7, 2024 | 125.00 | 126.00 | 123.00 | 125.50 | 122.83 | 408,008 |
| Jun 6, 2024 | 126.00 | 127.00 | 124.00 | 125.50 | 122.83 | 577,000 |
| Jun 5, 2024 | 124.00 | 126.50 | 123.00 | 124.50 | 121.85 | 596,019 |
| Jun 4, 2024 | 124.00 | 124.50 | 122.00 | 123.00 | 120.38 | 324,309 |
| Jun 3, 2024 | 126.00 | 126.00 | 122.00 | 124.00 | 121.36 | 543,019 |
| May 31, 2024 | 128.00 | 129.00 | 123.00 | 124.00 | 121.36 | 989,200 |
| May 30, 2024 | 130.00 | 132.00 | 127.00 | 127.00 | 124.30 | 986,114 |
| May 29, 2024 | 134.00 | 136.00 | 129.50 | 129.50 | 126.74 | 1,536,602 |
| May 28, 2024 | 128.00 | 139.00 | 127.00 | 134.00 | 131.15 | 5,231,200 |
| May 27, 2024 | 123.50 | 128.00 | 123.00 | 127.00 | 124.30 | 1,300,596 |
| May 24, 2024 | 120.00 | 124.00 | 119.00 | 123.00 | 120.38 | 722,056 |
| May 23, 2024 | 121.00 | 122.50 | 119.50 | 121.00 | 118.42 | 365,454 |
| May 22, 2024 | 120.50 | 121.00 | 118.50 | 120.50 | 117.93 | 528,390 |
| May 21, 2024 | 118.00 | 121.50 | 117.00 | 119.50 | 116.96 | 513,070 |
| May 20, 2024 | 121.00 | 121.00 | 116.50 | 117.50 | 115.00 | 355,018 |
| May 17, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 117.44 | 348,063 |
| May 16, 2024 | 120.00 | 120.00 | 118.00 | 119.50 | 116.96 | 307,250 |
| May 15, 2024 | 120.00 | 120.50 | 117.00 | 118.50 | 115.98 | 332,254 |
| May 14, 2024 | 117.00 | 120.00 | 117.00 | 120.00 | 117.44 | 326,534 |
| May 13, 2024 | 116.50 | 118.00 | 114.50 | 117.50 | 115.00 | 273,257 |
| May 10, 2024 | 120.50 | 121.00 | 115.50 | 115.50 | 113.04 | 442,001 |
| May 9, 2024 | 116.00 | 121.50 | 115.50 | 120.00 | 117.44 | 989,158 |
| May 8, 2024 | 113.00 | 115.50 | 112.00 | 115.50 | 113.04 | 359,088 |
| May 7, 2024 | 113.00 | 113.50 | 111.00 | 112.50 | 110.10 | 213,021 |
| May 6, 2024 | 116.00 | 116.00 | 112.00 | 113.00 | 110.59 | 233,453 |
| May 3, 2024 | 116.50 | 117.50 | 113.50 | 114.50 | 112.06 | 256,050 |
| May 2, 2024 | 114.50 | 116.00 | 112.50 | 115.50 | 113.04 | 267,010 |
| Apr 30, 2024 | 115.00 | 116.00 | 114.50 | 114.50 | 112.06 | 168,100 |
Related Tickers
6245.TWO Lanner Electronics Inc.
87.00
-1.47%
6426.TW Apogee Optocom Co., Ltd.
68.00
-2.44%
8045.TW TWOWAY Communications, Inc.
90.00
-3.12%
8089.TWO Comtrend Corporation
63.70
-5.49%
3138.TW Auden Techno Corp.
84.70
-1.05%
3558.TWO Senao Networks, Inc.
175.00
-1.69%
6285.TW Wistron NeWeb Corporation
126.00
-0.79%
5388.TW Sercomm Corporation
104.50
-1.42%
8097.TWO ATW Technology Inc.
72.10
-1.37%
6216.TW DrayTek Corporation
33.85
+0.30%