Taiwan - Delayed Quote TWD
Symtek Automation Asia Co., Ltd. (6438.TW)
171.00
-4.50
(-2.56%)
At close: June 13 at 1:30:40 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 174.50 | 174.50 | 171.00 | 171.00 | 171.00 | 1,854,107 |
| Jun 12, 2025 | 177.00 | 178.00 | 174.50 | 175.50 | 175.50 | 1,282,106 |
| Jun 11, 2025 | 178.00 | 180.00 | 175.00 | 176.50 | 176.50 | 2,170,451 |
| Jun 10, 2025 | 173.50 | 181.50 | 173.50 | 176.00 | 176.00 | 4,443,661 |
| Jun 9, 2025 | 173.00 | 174.50 | 171.00 | 172.00 | 172.00 | 984,390 |
| Jun 6, 2025 | 173.00 | 175.00 | 171.00 | 171.50 | 171.50 | 1,291,391 |
| Jun 5, 2025 | 175.00 | 178.00 | 172.50 | 173.00 | 173.00 | 3,105,665 |
| Jun 4, 2025 | 173.00 | 175.50 | 171.00 | 173.50 | 173.50 | 2,894,222 |
| Jun 3, 2025 | 178.00 | 178.00 | 170.00 | 170.50 | 170.50 | 5,161,002 |
| Jun 2, 2025 | 173.50 | 178.00 | 169.50 | 178.00 | 178.00 | 2,094,328 |
| May 29, 2025 | 177.00 | 177.00 | 172.00 | 174.00 | 174.00 | 1,716,165 |
| May 28, 2025 | 184.50 | 185.00 | 174.50 | 175.00 | 175.00 | 4,054,981 |
| May 27, 2025 | 179.00 | 185.00 | 179.00 | 181.00 | 181.00 | 3,530,200 |
| May 26, 2025 | 185.00 | 185.00 | 178.50 | 178.50 | 178.50 | 3,127,322 |
| May 23, 2025 | 187.50 | 189.50 | 180.50 | 183.50 | 183.50 | 9,434,866 |
| May 22, 2025 | 177.50 | 191.50 | 174.00 | 185.50 | 185.50 | 8,605,600 |
| May 21, 2025 | 171.00 | 181.00 | 169.00 | 178.50 | 178.50 | 6,759,776 |
| May 20, 2025 | 171.50 | 176.50 | 168.00 | 170.50 | 170.50 | 3,210,255 |
| May 19, 2025 | 173.00 | 174.50 | 169.00 | 170.00 | 170.00 | 2,540,008 |
| May 16, 2025 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 4,904,137 |
| May 15, 2025 | 172.00 | 175.50 | 169.50 | 170.00 | 170.00 | 2,786,219 |
| May 14, 2025 | 169.50 | 176.50 | 165.50 | 174.00 | 174.00 | 8,464,173 |
| May 13, 2025 | 165.00 | 176.00 | 160.50 | 172.00 | 172.00 | 6,496,386 |
| May 12, 2025 | 163.00 | 163.50 | 160.00 | 160.50 | 160.50 | 1,989,841 |
| May 9, 2025 | 163.50 | 163.50 | 158.00 | 161.00 | 161.00 | 2,683,217 |
| May 8, 2025 | 164.00 | 166.00 | 160.50 | 160.50 | 160.50 | 6,984,803 |
| May 7, 2025 | 153.50 | 162.00 | 150.00 | 159.50 | 159.50 | 9,663,450 |
| May 6, 2025 | 143.00 | 151.00 | 140.50 | 150.50 | 150.50 | 3,693,138 |
| May 5, 2025 | 159.00 | 159.00 | 145.50 | 145.50 | 145.50 | 6,288,286 |
| May 2, 2025 | 160.00 | 166.50 | 157.50 | 161.50 | 161.50 | 6,142,121 |
| Apr 30, 2025 | 159.00 | 161.00 | 154.00 | 155.00 | 155.00 | 2,614,316 |
| Apr 29, 2025 | 156.00 | 159.00 | 154.50 | 159.00 | 159.00 | 1,961,617 |
| Apr 28, 2025 | 155.50 | 160.00 | 153.00 | 156.00 | 156.00 | 2,127,483 |
| Apr 25, 2025 | 161.50 | 161.50 | 152.50 | 154.00 | 154.00 | 4,494,738 |
| Apr 24, 2025 | 149.00 | 156.50 | 148.00 | 153.00 | 153.00 | 6,286,013 |
| Apr 23, 2025 | 143.50 | 147.00 | 142.00 | 147.00 | 147.00 | 2,591,018 |
| Apr 22, 2025 | 135.00 | 141.50 | 134.00 | 134.00 | 134.00 | 2,712,883 |
| Apr 21, 2025 | 150.00 | 151.50 | 138.50 | 139.00 | 139.00 | 2,935,710 |
| Apr 18, 2025 | 153.50 | 156.00 | 149.00 | 151.00 | 151.00 | 2,091,353 |
| Apr 17, 2025 | 152.00 | 156.50 | 150.00 | 153.00 | 153.00 | 3,210,172 |
| Apr 16, 2025 | 157.00 | 163.00 | 151.50 | 152.00 | 152.00 | 5,733,935 |
| Apr 15, 2025 | 146.00 | 157.50 | 146.00 | 157.50 | 157.50 | 4,822,331 |
| Apr 14, 2025 | 149.00 | 154.50 | 141.50 | 143.50 | 143.50 | 4,814,262 |
| Apr 11, 2025 | 136.00 | 149.50 | 136.00 | 144.50 | 144.50 | 5,939,206 |
| Apr 10, 2025 | 151.00 | 151.00 | 145.00 | 151.00 | 151.00 | 6,438,241 |
| Apr 9, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 393,150 |
| Apr 8, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 692,811 |
| Apr 7, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 79,203 |
| Apr 2, 2025 | 184.00 | 193.00 | 183.00 | 187.50 | 187.50 | 3,461,881 |
| Apr 1, 2025 | 185.00 | 188.00 | 178.00 | 180.00 | 180.00 | 2,637,164 |
| Mar 31, 2025 | 179.00 | 191.50 | 178.00 | 184.00 | 184.00 | 3,029,510 |
| Mar 28, 2025 | 203.00 | 206.00 | 191.50 | 191.50 | 191.50 | 3,209,851 |
| Mar 27, 2025 | 205.50 | 216.50 | 202.00 | 203.00 | 203.00 | 5,449,361 |
| Mar 26, 2025 | 214.50 | 215.00 | 201.50 | 208.50 | 208.50 | 6,367,121 |
| Mar 25, 2025 | 207.00 | 218.50 | 207.00 | 214.50 | 214.50 | 10,021,815 |
| Mar 24, 2025 | 201.00 | 208.50 | 198.00 | 200.50 | 200.50 | 5,489,551 |
| Mar 21, 2025 | 194.50 | 194.50 | 190.50 | 192.00 | 192.00 | 967,611 |
| Mar 20, 2025 | 191.00 | 197.50 | 191.00 | 194.00 | 194.00 | 1,436,176 |
| Mar 19, 2025 | 196.00 | 196.00 | 189.00 | 189.00 | 189.00 | 829,010 |
| Mar 18, 2025 | 197.00 | 197.50 | 193.50 | 193.50 | 193.50 | 549,527 |
| Mar 17, 2025 | 195.50 | 197.00 | 192.50 | 194.00 | 194.00 | 826,450 |
| Mar 14, 2025 | 196.00 | 197.00 | 190.50 | 191.50 | 191.50 | 976,320 |
| Mar 13, 2025 | 197.00 | 202.00 | 193.00 | 194.00 | 194.00 | 1,468,063 |
| Mar 12, 2025 | 194.00 | 197.50 | 193.00 | 195.00 | 195.00 | 911,139 |
| Mar 11, 2025 | 189.50 | 194.50 | 187.00 | 194.50 | 194.50 | 1,280,468 |
| Mar 10, 2025 | 192.50 | 199.00 | 190.00 | 195.00 | 195.00 | 1,135,010 |
| Mar 7, 2025 | 194.00 | 197.50 | 191.50 | 191.50 | 191.50 | 1,010,747 |
| Mar 6, 2025 | 199.00 | 201.50 | 195.50 | 196.00 | 196.00 | 1,072,567 |
| Mar 5, 2025 | 203.50 | 207.00 | 198.00 | 198.00 | 198.00 | 2,786,105 |
| Mar 4, 2025 | 186.50 | 201.50 | 186.00 | 199.00 | 199.00 | 3,728,690 |
| Mar 3, 2025 | 190.00 | 195.00 | 186.00 | 186.50 | 186.50 | 2,688,565 |
| Feb 27, 2025 | 198.00 | 202.00 | 194.00 | 194.00 | 194.00 | 2,425,070 |
| Feb 26, 2025 | 200.00 | 202.00 | 195.00 | 195.50 | 195.50 | 5,198,553 |
| Feb 25, 2025 | 214.00 | 215.50 | 205.00 | 205.50 | 205.50 | 3,436,938 |
| Feb 24, 2025 | 216.50 | 221.00 | 211.00 | 217.00 | 217.00 | 2,819,228 |
| Feb 21, 2025 | 225.50 | 227.00 | 220.00 | 222.00 | 222.00 | 1,804,161 |
| Feb 20, 2025 | 225.00 | 226.50 | 222.50 | 223.50 | 223.50 | 1,176,196 |
| Feb 19, 2025 | 226.50 | 228.00 | 222.50 | 224.50 | 224.50 | 1,512,232 |
| Feb 18, 2025 | 223.50 | 227.50 | 219.00 | 225.00 | 225.00 | 1,550,301 |
| Feb 17, 2025 | 218.00 | 224.50 | 216.00 | 223.00 | 223.00 | 1,400,101 |
| Feb 14, 2025 | 219.50 | 225.50 | 215.00 | 217.50 | 217.50 | 2,118,667 |
| Feb 13, 2025 | 220.00 | 223.50 | 218.00 | 219.50 | 219.50 | 1,082,223 |
| Feb 12, 2025 | 223.50 | 228.00 | 219.00 | 219.00 | 219.00 | 2,018,308 |
| Feb 11, 2025 | 226.05 | 231.02 | 220.09 | 222.07 | 222.07 | 2,404,606 |
| Feb 10, 2025 | 238.47 | 243.44 | 222.57 | 223.07 | 223.07 | 3,727,500 |
| Feb 7, 2025 | 245.42 | 249.89 | 237.47 | 239.46 | 239.46 | 5,250,914 |
| Feb 6, 2025 | 237.47 | 248.90 | 231.51 | 238.96 | 238.96 | 10,557,404 |
| Feb 5, 2025 | 210.65 | 230.52 | 210.65 | 230.52 | 230.52 | 3,356,066 |
| Feb 4, 2025 | 210.15 | 211.14 | 195.74 | 209.65 | 209.65 | 4,684,043 |
| Feb 3, 2025 | 210.00 | 218.00 | 204.00 | 207.50 | 207.50 | 3,362,997 |
| Jan 22, 2025 | 213.00 | 229.50 | 212.00 | 224.00 | 224.00 | 6,593,085 |
| Jan 21, 2025 | 205.50 | 212.00 | 204.50 | 211.00 | 211.00 | 3,077,719 |
| Jan 20, 2025 | 202.00 | 211.00 | 202.00 | 205.00 | 205.00 | 3,201,536 |
| Jan 17, 2025 | 208.50 | 209.00 | 201.00 | 201.00 | 201.00 | 2,732,166 |
| Jan 16, 2025 | 199.00 | 211.00 | 196.00 | 208.50 | 208.50 | 7,336,419 |
| Jan 15, 2025 | 195.50 | 197.00 | 190.50 | 193.50 | 193.50 | 1,748,596 |
| Jan 14, 2025 | 195.00 | 203.00 | 192.00 | 195.00 | 195.00 | 2,307,500 |
| Jan 13, 2025 | 200.00 | 202.00 | 190.00 | 196.00 | 196.00 | 3,384,670 |
| Jan 10, 2025 | 201.00 | 204.00 | 199.50 | 203.50 | 203.50 | 1,170,622 |
| Jan 9, 2025 | 203.00 | 208.00 | 199.50 | 199.50 | 199.50 | 1,979,326 |
| Jan 8, 2025 | 210.50 | 220.00 | 203.50 | 204.00 | 204.00 | 5,577,917 |
| Jan 7, 2025 | 212.50 | 214.00 | 207.50 | 211.00 | 211.00 | 3,398,192 |
| Jan 6, 2025 | 205.00 | 215.00 | 200.00 | 209.50 | 209.50 | 5,822,148 |
| Jan 3, 2025 | 203.00 | 207.50 | 196.00 | 201.50 | 201.50 | 2,319,353 |
| Jan 2, 2025 | 210.00 | 212.00 | 201.50 | 201.50 | 201.50 | 1,765,141 |
| Dec 31, 2024 | 203.00 | 208.50 | 201.00 | 207.00 | 207.00 | 1,193,362 |
| Dec 30, 2024 | 205.00 | 207.00 | 201.50 | 204.00 | 204.00 | 1,676,492 |
| Dec 27, 2024 | 208.00 | 211.50 | 205.00 | 205.00 | 205.00 | 1,483,294 |
| Dec 26, 2024 | 208.50 | 213.50 | 202.50 | 208.50 | 208.50 | 3,650,533 |
| Dec 25, 2024 | 212.50 | 216.50 | 204.00 | 207.00 | 207.00 | 4,897,620 |
| Dec 24, 2024 | 200.00 | 214.00 | 200.00 | 211.50 | 211.50 | 6,169,667 |
| Dec 23, 2024 | 189.50 | 204.50 | 188.50 | 198.00 | 198.00 | 2,913,437 |
| Dec 20, 2024 | 194.50 | 197.50 | 187.00 | 187.00 | 187.00 | 1,829,348 |
| Dec 19, 2024 | 192.00 | 202.00 | 191.50 | 196.50 | 196.50 | 1,333,023 |
| Dec 18, 2024 | 197.00 | 197.00 | 192.00 | 195.00 | 195.00 | 1,483,087 |
| Dec 17, 2024 | 191.50 | 204.00 | 190.50 | 198.00 | 198.00 | 4,118,153 |
| Dec 16, 2024 | 186.00 | 192.00 | 184.50 | 186.50 | 186.50 | 2,310,216 |
| Dec 13, 2024 | 185.00 | 186.50 | 181.00 | 183.00 | 183.00 | 1,698,973 |
| Dec 12, 2024 | 193.00 | 195.50 | 187.00 | 187.00 | 187.00 | 1,059,275 |
| Dec 11, 2024 | 191.00 | 196.00 | 189.00 | 190.50 | 190.50 | 1,604,298 |
| Dec 10, 2024 | 192.00 | 200.50 | 191.50 | 192.00 | 192.00 | 2,010,730 |
| Dec 9, 2024 | 196.50 | 198.00 | 191.00 | 191.50 | 191.50 | 1,385,338 |
| Dec 6, 2024 | 200.00 | 203.00 | 196.00 | 196.00 | 196.00 | 1,382,656 |
| Dec 5, 2024 | 1.931091 Dividend | |||||
| Dec 5, 2024 | 210.00 | 213.50 | 198.00 | 198.00 | 198.00 | 3,436,509 |
| Dec 4, 2024 | 210.00 | 214.00 | 206.50 | 209.00 | 207.07 | 1,375,319 |
| Dec 3, 2024 | 209.50 | 215.00 | 207.00 | 207.00 | 205.09 | 1,690,121 |
| Dec 2, 2024 | 216.50 | 217.00 | 206.00 | 206.00 | 204.10 | 2,045,107 |
| Nov 29, 2024 | 212.00 | 215.00 | 210.00 | 212.00 | 210.04 | 1,697,215 |
| Nov 28, 2024 | 218.00 | 220.50 | 208.50 | 212.00 | 210.04 | 4,035,876 |
| Nov 27, 2024 | 222.00 | 225.50 | 214.50 | 217.50 | 215.49 | 4,121,654 |
| Nov 26, 2024 | 234.00 | 234.00 | 222.50 | 224.50 | 222.43 | 3,381,163 |
| Nov 25, 2024 | 230.00 | 235.50 | 226.50 | 234.00 | 231.84 | 3,515,890 |
| Nov 22, 2024 | 232.00 | 239.50 | 226.00 | 228.50 | 226.39 | 6,944,048 |
| Nov 21, 2024 | 220.50 | 236.50 | 216.00 | 230.00 | 227.87 | 8,570,126 |
| Nov 20, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 218.96 | 6,302,040 |
| Nov 19, 2024 | 208.50 | 224.00 | 206.00 | 224.00 | 221.93 | 6,140,882 |
| Nov 18, 2024 | 217.50 | 218.50 | 204.00 | 204.00 | 202.12 | 4,889,393 |
| Nov 15, 2024 | 217.00 | 224.50 | 209.00 | 220.50 | 218.46 | 4,884,649 |
| Nov 14, 2024 | 222.50 | 226.00 | 211.50 | 215.50 | 213.51 | 5,232,137 |
| Nov 13, 2024 | 206.50 | 224.50 | 206.00 | 220.50 | 218.46 | 6,393,396 |
| Nov 12, 2024 | 211.00 | 213.50 | 202.00 | 208.00 | 206.08 | 3,268,625 |
| Nov 11, 2024 | 215.00 | 217.00 | 210.00 | 214.00 | 212.02 | 2,148,541 |
| Nov 8, 2024 | 222.00 | 223.50 | 210.50 | 215.00 | 213.01 | 5,436,381 |
| Nov 7, 2024 | 210.00 | 222.50 | 206.50 | 220.00 | 217.97 | 9,727,564 |
| Nov 6, 2024 | 202.00 | 213.50 | 202.00 | 213.00 | 211.03 | 7,648,143 |
| Nov 5, 2024 | 197.00 | 209.00 | 195.50 | 202.00 | 200.13 | 3,995,240 |
| Nov 4, 2024 | 201.50 | 210.00 | 196.50 | 199.00 | 197.16 | 7,291,068 |
| Nov 1, 2024 | 197.00 | 204.50 | 195.50 | 199.00 | 197.16 | 2,057,464 |
| Oct 30, 2024 | 203.50 | 208.00 | 198.50 | 201.00 | 199.14 | 3,034,417 |
| Oct 29, 2024 | 201.00 | 212.00 | 201.00 | 204.50 | 202.61 | 4,808,356 |
| Oct 28, 2024 | 216.50 | 216.50 | 203.50 | 204.50 | 202.61 | 4,002,970 |
| Oct 25, 2024 | 219.50 | 222.00 | 209.00 | 213.00 | 211.03 | 4,149,020 |
| Oct 24, 2024 | 226.00 | 232.50 | 211.00 | 217.50 | 215.49 | 9,967,408 |
| Oct 23, 2024 | 222.00 | 228.00 | 218.00 | 222.00 | 219.95 | 4,129,724 |
| Oct 22, 2024 | 225.50 | 231.50 | 220.50 | 222.00 | 219.95 | 8,735,453 |
| Oct 21, 2024 | 217.50 | 227.00 | 209.00 | 226.50 | 224.41 | 20,448,384 |
| Oct 18, 2024 | 198.00 | 213.00 | 196.00 | 213.00 | 211.03 | 13,151,455 |
| Oct 17, 2024 | 190.50 | 197.50 | 188.50 | 194.00 | 192.21 | 4,714,814 |
| Oct 16, 2024 | 182.00 | 194.50 | 181.50 | 190.50 | 188.74 | 4,987,374 |
| Oct 15, 2024 | 185.50 | 195.00 | 184.00 | 186.00 | 184.28 | 8,306,875 |
| Oct 14, 2024 | 178.50 | 186.00 | 169.50 | 185.00 | 183.29 | 8,498,720 |
| Oct 11, 2024 | 182.00 | 189.50 | 174.50 | 182.50 | 180.81 | 6,733,703 |
| Oct 9, 2024 | 183.50 | 193.00 | 178.50 | 180.50 | 178.83 | 12,406,890 |
| Oct 8, 2024 | 182.00 | 188.00 | 176.00 | 180.50 | 178.83 | 17,267,961 |
| Oct 7, 2024 | 164.50 | 177.00 | 163.50 | 177.00 | 175.36 | 5,460,180 |
| Oct 4, 2024 | 166.00 | 170.00 | 159.00 | 161.00 | 159.51 | 10,874,026 |
| Oct 1, 2024 | 151.00 | 164.00 | 150.50 | 164.00 | 162.48 | 9,682,604 |
| Sep 30, 2024 | 140.50 | 153.50 | 140.00 | 149.50 | 148.12 | 7,468,053 |
| Sep 27, 2024 | 146.00 | 148.50 | 141.00 | 141.50 | 140.19 | 2,792,483 |
| Sep 26, 2024 | 149.50 | 151.00 | 141.50 | 144.00 | 142.67 | 4,938,538 |
| Sep 25, 2024 | 139.00 | 149.50 | 138.50 | 149.50 | 148.12 | 8,307,554 |
| Sep 24, 2024 | 138.50 | 140.50 | 135.00 | 136.00 | 134.74 | 2,261,121 |
| Sep 23, 2024 | 133.00 | 142.00 | 132.00 | 138.50 | 137.22 | 6,723,192 |
| Sep 20, 2024 | 132.50 | 133.00 | 130.00 | 132.00 | 130.78 | 1,924,243 |
| Sep 19, 2024 | 129.50 | 132.00 | 128.00 | 131.00 | 129.79 | 2,146,329 |
| Sep 18, 2024 | 128.00 | 134.50 | 127.00 | 129.00 | 127.81 | 4,473,699 |
| Sep 16, 2024 | 127.50 | 129.00 | 126.50 | 127.00 | 125.83 | 922,580 |
| Sep 13, 2024 | 127.50 | 128.00 | 125.00 | 126.50 | 125.33 | 732,589 |
| Sep 12, 2024 | 124.00 | 127.50 | 123.50 | 126.00 | 124.84 | 1,440,032 |
| Sep 11, 2024 | 121.00 | 122.50 | 119.50 | 122.00 | 120.87 | 460,235 |
| Sep 10, 2024 | 121.00 | 125.00 | 119.00 | 119.50 | 118.40 | 1,306,304 |
| Sep 9, 2024 | 117.00 | 120.00 | 117.00 | 119.50 | 118.40 | 456,170 |
| Sep 6, 2024 | 117.00 | 119.50 | 117.00 | 118.50 | 117.41 | 343,101 |
| Sep 5, 2024 | 119.00 | 120.50 | 115.50 | 116.00 | 114.93 | 472,736 |
| Sep 4, 2024 | 116.00 | 119.50 | 115.00 | 118.00 | 116.91 | 767,373 |
| Sep 3, 2024 | 122.50 | 124.00 | 121.50 | 121.50 | 120.38 | 648,305 |
| Sep 2, 2024 | 125.50 | 126.50 | 122.50 | 123.00 | 121.86 | 620,052 |
| Aug 30, 2024 | 128.00 | 128.00 | 124.50 | 124.50 | 123.35 | 833,150 |
| Aug 29, 2024 | 125.00 | 128.50 | 125.00 | 127.00 | 125.83 | 1,166,876 |
| Aug 28, 2024 | 128.00 | 129.50 | 126.50 | 126.50 | 125.33 | 1,705,798 |
| Aug 27, 2024 | 123.00 | 127.00 | 122.00 | 126.00 | 124.84 | 1,829,108 |
| Aug 26, 2024 | 122.00 | 127.50 | 120.50 | 123.00 | 121.86 | 2,242,953 |
| Aug 23, 2024 | 117.00 | 121.50 | 116.50 | 120.00 | 118.89 | 1,065,765 |
| Aug 22, 2024 | 116.50 | 119.00 | 116.50 | 117.00 | 115.92 | 1,254,577 |
| Aug 21, 2024 | 116.00 | 116.50 | 113.50 | 115.50 | 114.43 | 572,086 |
| Aug 20, 2024 | 115.50 | 116.50 | 114.50 | 115.00 | 113.94 | 690,120 |
| Aug 19, 2024 | 111.00 | 115.00 | 110.50 | 114.50 | 113.44 | 830,240 |
| Aug 16, 2024 | 110.50 | 112.00 | 109.50 | 111.00 | 109.97 | 913,233 |
| Aug 15, 2024 | 105.50 | 109.50 | 105.50 | 108.00 | 107.00 | 794,010 |
| Aug 14, 2024 | 108.50 | 108.50 | 105.50 | 105.50 | 104.53 | 696,149 |
| Aug 13, 2024 | 106.00 | 107.50 | 105.50 | 106.50 | 105.52 | 626,000 |
| Aug 12, 2024 | 109.50 | 109.50 | 105.00 | 107.00 | 106.01 | 1,185,498 |
| Aug 9, 2024 | 111.00 | 113.00 | 110.00 | 111.50 | 110.47 | 629,126 |
| Aug 8, 2024 | 108.50 | 110.50 | 107.50 | 108.00 | 107.00 | 396,001 |
| Aug 7, 2024 | 105.00 | 111.00 | 105.00 | 110.00 | 108.98 | 832,150 |
| Aug 6, 2024 | 107.50 | 108.50 | 97.50 | 105.00 | 104.03 | 1,090,111 |
| Aug 5, 2024 | 111.00 | 111.00 | 104.00 | 104.50 | 103.53 | 1,754,602 |
| Aug 2, 2024 | 115.00 | 120.00 | 114.50 | 115.50 | 114.43 | 900,301 |
| Aug 1, 2024 | 116.50 | 119.00 | 116.50 | 117.00 | 115.92 | 956,310 |
| Jul 31, 2024 | 115.50 | 116.50 | 114.00 | 114.00 | 112.95 | 445,300 |
| Jul 30, 2024 | 112.50 | 115.50 | 112.00 | 115.50 | 114.43 | 477,400 |
| Jul 29, 2024 | 116.50 | 117.00 | 112.00 | 112.50 | 111.46 | 832,011 |
| Jul 26, 2024 | 115.50 | 116.50 | 114.00 | 114.50 | 113.44 | 610,520 |
| Jul 23, 2024 | 121.00 | 121.50 | 118.50 | 118.50 | 117.41 | 528,221 |
| Jul 22, 2024 | 123.00 | 125.00 | 118.00 | 118.00 | 116.91 | 1,504,324 |
| Jul 19, 2024 | 128.50 | 129.00 | 124.00 | 124.00 | 122.85 | 1,750,141 |
| Jul 18, 2024 | 127.00 | 129.00 | 126.00 | 127.00 | 125.83 | 2,163,486 |
| Jul 17, 2024 | 131.00 | 132.50 | 129.00 | 129.00 | 127.81 | 3,162,311 |
| Jul 16, 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 128.80 | 3,783,261 |
| Jul 15, 2024 | 127.00 | 130.00 | 126.50 | 129.50 | 128.30 | 2,101,809 |
| Jul 12, 2024 | 127.50 | 128.50 | 126.00 | 126.00 | 124.84 | 1,107,928 |
| Jul 11, 2024 | 129.00 | 131.00 | 127.00 | 129.00 | 127.81 | 3,728,925 |
| Jul 10, 2024 | 125.00 | 130.00 | 124.00 | 127.00 | 125.83 | 3,647,810 |
| Jul 9, 2024 | 129.00 | 129.50 | 123.00 | 124.50 | 123.35 | 3,553,190 |
| Jul 8, 2024 | 128.00 | 129.00 | 126.00 | 128.50 | 127.31 | 4,317,415 |
| Jul 5, 2024 | 133.00 | 133.50 | 126.50 | 129.00 | 127.81 | 5,383,255 |
| Jul 4, 2024 | 125.00 | 130.00 | 123.00 | 129.00 | 127.81 | 8,508,623 |
| Jul 3, 2024 | 118.50 | 121.00 | 117.00 | 120.50 | 119.39 | 2,118,992 |
| Jul 2, 2024 | 118.00 | 118.50 | 117.00 | 117.50 | 116.41 | 1,708,165 |
| Jul 1, 2024 | 118.50 | 123.00 | 118.00 | 121.50 | 120.38 | 4,055,314 |
| Jun 28, 2024 | 115.50 | 119.50 | 115.00 | 117.50 | 116.41 | 2,284,312 |
| Jun 27, 2024 | 116.00 | 117.50 | 114.00 | 115.50 | 114.43 | 1,602,750 |
| Jun 26, 2024 | 110.00 | 119.00 | 110.00 | 118.00 | 116.91 | 2,789,381 |
| Jun 25, 2024 | 2.484041 Dividend | |||||
| Jun 25, 2024 | 110.50 | 111.00 | 108.00 | 109.50 | 108.49 | 900,275 |
| Jun 24, 2024 | 114.00 | 115.00 | 112.00 | 113.50 | 109.99 | 1,071,505 |
| Jun 21, 2024 | 114.50 | 114.50 | 113.50 | 114.00 | 110.47 | 381,727 |
| Jun 20, 2024 | 114.50 | 115.00 | 113.50 | 114.50 | 110.96 | 497,390 |
| Jun 19, 2024 | 115.50 | 115.50 | 113.50 | 114.00 | 110.47 | 465,354 |
| Jun 18, 2024 | 115.50 | 115.50 | 114.00 | 115.00 | 111.44 | 426,201 |
| Jun 17, 2024 | 115.00 | 116.50 | 113.50 | 115.00 | 111.44 | 516,200 |
| Jun 14, 2024 | 115.50 | 115.50 | 114.50 | 114.50 | 110.96 | 321,452 |
| Jun 13, 2024 | 115.00 | 115.50 | 114.00 | 115.50 | 111.93 | 455,318 |
Related Tickers
6667.TWO Trusval Technology Co., Ltd.
209.50
-2.56%
6187.TWO All Ring Tech Co., Ltd.
352.50
-0.70%
2467.TW C Sun Mfg Ltd.
155.50
-2.20%
8996.TW Kaori Heat Treatment Co., Ltd.
283.50
-3.24%
2421.TW Sunonwealth Electric Machine Industry Co., Ltd.
104.00
-2.80%
3167.TW Ta Liang Technology Co., Ltd.
130.00
+9.24%
8027.TWO E&R Engineering Corporation
85.00
-2.41%
6215.TW Aurotek Corporation
101.00
-5.61%
2233.TW TURVO International Co., Ltd.
166.00
-2.92%
6664.TWO Group Up Industrial Co., Ltd.
204.00
-4.45%