Taipei Exchange - Delayed Quote TWD
ASolid Technology Co., Ltd. (6485.TWO)
59.40
+2.10
+(3.69%)
As of 11:59:53 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 57.70 | 59.80 | 57.70 | 59.40 | 59.40 | 134,570 |
| May 20, 2025 | 58.20 | 59.20 | 57.10 | 57.30 | 57.30 | 137,102 |
| May 19, 2025 | 59.20 | 60.10 | 57.60 | 57.60 | 57.60 | 134,080 |
| May 16, 2025 | 59.60 | 60.20 | 59.00 | 59.20 | 59.20 | 132,010 |
| May 15, 2025 | 60.50 | 60.90 | 59.20 | 59.30 | 59.30 | 234,051 |
| May 14, 2025 | 58.90 | 61.80 | 58.40 | 60.50 | 60.50 | 487,070 |
| May 13, 2025 | 60.40 | 60.40 | 57.20 | 57.80 | 57.80 | 475,150 |
| May 12, 2025 | 54.00 | 58.40 | 53.50 | 57.10 | 57.10 | 550,150 |
| May 9, 2025 | 53.60 | 54.70 | 52.20 | 54.00 | 54.00 | 249,050 |
| May 8, 2025 | 52.90 | 54.30 | 52.50 | 53.10 | 53.10 | 197,186 |
| May 7, 2025 | 56.00 | 56.00 | 51.00 | 52.00 | 52.00 | 669,050 |
| May 6, 2025 | 52.60 | 53.20 | 51.60 | 51.60 | 51.60 | 255,034 |
| May 5, 2025 | 55.90 | 55.90 | 51.60 | 52.10 | 52.10 | 337,008 |
| May 2, 2025 | 56.40 | 56.50 | 55.00 | 55.00 | 55.00 | 333,044 |
| Apr 30, 2025 | 56.00 | 58.00 | 54.60 | 55.40 | 55.40 | 696,441 |
| Apr 29, 2025 | 55.50 | 56.90 | 54.90 | 55.50 | 55.50 | 440,051 |
| Apr 28, 2025 | 54.50 | 55.50 | 54.10 | 54.80 | 54.80 | 362,050 |
| Apr 25, 2025 | 52.10 | 55.80 | 52.10 | 55.00 | 55.00 | 886,101 |
| Apr 24, 2025 | 52.40 | 52.60 | 50.70 | 50.80 | 50.80 | 85,053 |
| Apr 23, 2025 | 51.50 | 52.40 | 51.30 | 51.50 | 51.50 | 172,051 |
| Apr 22, 2025 | 49.50 | 51.20 | 49.50 | 50.00 | 50.00 | 130,001 |
| Apr 21, 2025 | 52.00 | 52.70 | 50.00 | 50.00 | 50.00 | 265,202 |
| Apr 18, 2025 | 50.90 | 53.50 | 50.90 | 51.50 | 51.50 | 249,008 |
| Apr 17, 2025 | 51.40 | 51.90 | 50.60 | 50.90 | 50.90 | 174,139 |
| Apr 16, 2025 | 54.40 | 54.40 | 51.90 | 52.00 | 52.00 | 211,089 |
| Apr 15, 2025 | 51.80 | 54.50 | 51.80 | 53.80 | 53.80 | 451,015 |
| Apr 14, 2025 | 55.70 | 57.60 | 51.20 | 51.20 | 51.20 | 787,060 |
| Apr 11, 2025 | 48.00 | 54.60 | 45.80 | 54.60 | 54.60 | 769,053 |
| Apr 10, 2025 | 48.80 | 50.30 | 48.80 | 50.30 | 50.30 | 581,021 |
| Apr 9, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 376,033 |
| Apr 8, 2025 | 51.10 | 52.70 | 50.80 | 50.80 | 50.80 | 291,172 |
| Apr 7, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 11,023 |
| Apr 2, 2025 | 62.50 | 63.20 | 60.50 | 62.60 | 62.60 | 212,011 |
| Apr 1, 2025 | 61.00 | 63.50 | 60.50 | 62.10 | 62.10 | 365,005 |
| Mar 31, 2025 | 65.20 | 65.70 | 60.50 | 60.50 | 60.50 | 680,088 |
| Mar 28, 2025 | 68.20 | 68.60 | 65.00 | 67.20 | 67.20 | 386,138 |
| Mar 27, 2025 | 70.90 | 71.60 | 68.60 | 68.70 | 68.70 | 349,090 |
| Mar 26, 2025 | 68.50 | 73.00 | 68.50 | 70.90 | 70.90 | 722,198 |
| Mar 25, 2025 | 69.90 | 69.90 | 67.20 | 68.20 | 68.20 | 357,471 |
| Mar 24, 2025 | 72.00 | 72.00 | 68.80 | 69.00 | 69.00 | 467,115 |
| Mar 21, 2025 | 74.00 | 74.90 | 70.40 | 70.90 | 70.90 | 678,002 |
| Mar 20, 2025 | 75.90 | 75.90 | 73.30 | 73.80 | 73.80 | 475,385 |
| Mar 19, 2025 | 76.80 | 77.50 | 74.40 | 74.40 | 74.40 | 755,089 |
| Mar 18, 2025 | 77.40 | 78.00 | 75.00 | 75.50 | 75.50 | 953,190 |
| Mar 17, 2025 | 78.80 | 79.50 | 76.40 | 76.80 | 76.80 | 1,980,013 |
| Mar 14, 2025 | 75.90 | 79.50 | 73.80 | 77.60 | 77.60 | 3,182,216 |
| Mar 13, 2025 | 73.70 | 78.30 | 73.50 | 75.50 | 75.50 | 4,239,104 |
| Mar 12, 2025 | 67.20 | 73.30 | 67.20 | 73.30 | 73.30 | 1,223,029 |
| Mar 11, 2025 | 70.40 | 70.60 | 66.10 | 66.70 | 66.70 | 993,050 |
| Mar 10, 2025 | 71.40 | 73.40 | 70.50 | 72.80 | 72.80 | 701,500 |
| Mar 7, 2025 | 68.60 | 71.50 | 68.60 | 69.00 | 69.00 | 310,155 |
| Mar 6, 2025 | 73.50 | 73.50 | 69.80 | 69.90 | 69.90 | 411,078 |
| Mar 5, 2025 | 74.30 | 75.50 | 72.00 | 72.00 | 72.00 | 371,452 |
| Mar 4, 2025 | 72.60 | 74.50 | 72.20 | 73.00 | 73.00 | 399,007 |
| Mar 3, 2025 | 72.00 | 75.70 | 70.50 | 73.50 | 73.50 | 600,075 |
| Feb 27, 2025 | 72.20 | 76.30 | 71.80 | 72.90 | 72.90 | 995,140 |
| Feb 26, 2025 | 74.30 | 74.30 | 71.00 | 71.00 | 71.00 | 727,338 |
| Feb 25, 2025 | 73.70 | 76.50 | 73.30 | 73.60 | 73.60 | 865,267 |
| Feb 24, 2025 | 77.00 | 83.40 | 74.60 | 74.80 | 74.80 | 3,118,100 |
| Feb 21, 2025 | 69.50 | 78.70 | 68.30 | 78.70 | 78.70 | 2,823,001 |
| Feb 20, 2025 | 75.20 | 76.60 | 71.60 | 71.60 | 71.60 | 584,450 |
| Feb 19, 2025 | 76.80 | 77.80 | 75.60 | 77.50 | 77.50 | 387,848 |
| Feb 18, 2025 | 78.70 | 78.70 | 76.00 | 76.80 | 76.80 | 387,656 |
| Feb 17, 2025 | 76.30 | 79.30 | 76.30 | 78.70 | 78.70 | 474,174 |
| Feb 14, 2025 | 76.50 | 76.50 | 75.00 | 75.50 | 75.50 | 310,101 |
| Feb 13, 2025 | 76.70 | 76.70 | 74.50 | 76.00 | 76.00 | 627,439 |
| Feb 12, 2025 | 72.80 | 75.70 | 70.20 | 73.80 | 73.80 | 775,512 |
| Feb 11, 2025 | 71.90 | 72.50 | 70.40 | 72.00 | 72.00 | 941,155 |
| Feb 10, 2025 | 63.80 | 67.40 | 63.80 | 67.40 | 67.40 | 990,034 |
| Feb 7, 2025 | 61.10 | 61.80 | 60.60 | 61.30 | 61.30 | 315,189 |
| Feb 6, 2025 | 62.00 | 63.00 | 60.10 | 61.10 | 61.10 | 1,096,434 |
| Feb 5, 2025 | 60.00 | 64.00 | 58.50 | 62.00 | 62.00 | 2,628,138 |
| Feb 4, 2025 | 54.60 | 60.00 | 53.20 | 60.00 | 60.00 | 2,446,114 |
| Feb 3, 2025 | 49.50 | 54.90 | 49.00 | 54.60 | 54.60 | 1,594,361 |
| Jan 22, 2025 | 45.85 | 49.95 | 45.50 | 49.95 | 49.95 | 1,088,000 |
| Jan 21, 2025 | 45.30 | 45.50 | 44.65 | 45.45 | 45.45 | 89,000 |
| Jan 20, 2025 | 45.85 | 46.85 | 44.35 | 45.30 | 45.30 | 272,000 |
| Jan 17, 2025 | 44.30 | 45.40 | 43.50 | 45.25 | 45.25 | 164,000 |
| Jan 16, 2025 | 45.15 | 45.60 | 43.55 | 44.15 | 44.15 | 355,000 |
| Jan 15, 2025 | 42.95 | 45.40 | 42.60 | 44.25 | 44.25 | 842,000 |
| Jan 14, 2025 | 38.15 | 42.25 | 38.15 | 42.25 | 42.25 | 214,000 |
| Jan 13, 2025 | 40.10 | 40.10 | 38.10 | 38.45 | 38.45 | 220,000 |
| Jan 10, 2025 | 42.00 | 43.45 | 41.00 | 41.15 | 41.15 | 99,000 |
| Jan 9, 2025 | 43.55 | 44.30 | 41.60 | 41.95 | 41.95 | 114,000 |
| Jan 8, 2025 | 44.45 | 44.80 | 43.25 | 43.45 | 43.45 | 85,000 |
| Jan 7, 2025 | 43.25 | 44.50 | 43.25 | 43.40 | 43.40 | 92,000 |
| Jan 6, 2025 | 43.90 | 44.15 | 43.10 | 43.30 | 43.30 | 73,000 |
| Jan 3, 2025 | 43.90 | 43.95 | 43.15 | 43.45 | 43.45 | 70,000 |
| Jan 2, 2025 | 44.40 | 44.40 | 42.50 | 43.00 | 43.00 | 76,000 |
| Dec 31, 2024 | 44.70 | 44.70 | 42.55 | 44.40 | 44.40 | 91,000 |
| Dec 30, 2024 | 45.25 | 45.95 | 44.60 | 44.70 | 44.70 | 56,000 |
| Dec 27, 2024 | 46.10 | 46.15 | 45.15 | 45.15 | 45.15 | 70,000 |
| Dec 26, 2024 | 46.30 | 47.30 | 46.30 | 46.40 | 46.40 | 65,000 |
| Dec 25, 2024 | 46.00 | 46.45 | 45.90 | 46.30 | 46.30 | 34,000 |
| Dec 24, 2024 | 45.50 | 46.75 | 45.40 | 46.00 | 46.00 | 117,000 |
| Dec 23, 2024 | 45.00 | 46.25 | 45.00 | 45.30 | 45.30 | 103,000 |
| Dec 20, 2024 | 48.00 | 48.00 | 44.50 | 45.00 | 45.00 | 522,000 |
| Dec 19, 2024 | 48.85 | 48.85 | 47.65 | 48.45 | 48.45 | 57,000 |
| Dec 18, 2024 | 48.20 | 49.20 | 47.80 | 49.00 | 49.00 | 82,000 |
| Dec 17, 2024 | 47.20 | 49.25 | 47.15 | 48.45 | 48.45 | 127,000 |
| Dec 16, 2024 | 48.65 | 49.20 | 45.80 | 47.00 | 47.00 | 173,000 |
| Dec 13, 2024 | 53.60 | 53.60 | 47.65 | 48.60 | 48.60 | 459,000 |
| Dec 12, 2024 | 52.60 | 53.90 | 52.60 | 52.90 | 52.90 | 38,000 |
| Dec 11, 2024 | 53.30 | 53.80 | 52.80 | 52.80 | 52.80 | 38,000 |
| Dec 10, 2024 | 53.80 | 54.00 | 53.70 | 53.90 | 53.90 | 24,000 |
| Dec 9, 2024 | 54.00 | 54.00 | 53.50 | 53.70 | 53.70 | 18,000 |
| Dec 6, 2024 | 53.40 | 55.00 | 53.40 | 53.90 | 53.90 | 104,000 |
| Dec 5, 2024 | 55.00 | 55.00 | 53.20 | 53.20 | 53.20 | 61,000 |
| Dec 4, 2024 | 53.20 | 55.00 | 53.00 | 54.70 | 54.70 | 107,000 |
| Dec 3, 2024 | 53.20 | 53.20 | 52.30 | 52.70 | 52.70 | 44,000 |
| Dec 2, 2024 | 54.00 | 54.00 | 52.40 | 52.40 | 52.40 | 45,000 |
| Nov 29, 2024 | 53.60 | 53.60 | 52.80 | 52.80 | 52.80 | 25,000 |
| Nov 28, 2024 | 53.20 | 54.30 | 52.90 | 53.00 | 53.00 | 99,000 |
| Nov 27, 2024 | 56.90 | 56.90 | 54.50 | 54.50 | 54.50 | 82,000 |
| Nov 26, 2024 | 55.80 | 56.90 | 55.40 | 55.60 | 55.60 | 116,000 |
| Nov 25, 2024 | 54.20 | 55.00 | 53.90 | 54.50 | 54.50 | 35,000 |
| Nov 22, 2024 | 54.80 | 54.90 | 54.10 | 54.10 | 54.10 | 48,000 |
| Nov 21, 2024 | 53.20 | 54.00 | 52.90 | 53.60 | 53.60 | 41,000 |
| Nov 20, 2024 | 52.70 | 53.50 | 52.70 | 53.00 | 53.00 | 24,858 |
| Nov 19, 2024 | 52.20 | 53.50 | 52.20 | 52.70 | 52.70 | 72,000 |
| Nov 18, 2024 | 53.20 | 53.20 | 51.90 | 51.90 | 51.90 | 110,000 |
| Nov 15, 2024 | 53.50 | 54.30 | 53.20 | 53.60 | 53.60 | 56,000 |
| Nov 14, 2024 | 54.80 | 54.80 | 53.30 | 53.50 | 53.50 | 78,000 |
| Nov 13, 2024 | 54.20 | 55.80 | 54.20 | 54.70 | 54.70 | 65,000 |
| Nov 12, 2024 | 56.70 | 56.70 | 55.00 | 55.50 | 55.50 | 103,000 |
| Nov 11, 2024 | 56.80 | 57.00 | 56.00 | 56.70 | 56.70 | 34,000 |
| Nov 8, 2024 | 58.80 | 58.80 | 57.00 | 57.00 | 57.00 | 27,000 |
| Nov 7, 2024 | 56.50 | 58.40 | 56.50 | 57.60 | 57.60 | 59,000 |
| Nov 6, 2024 | 56.20 | 57.50 | 56.20 | 56.40 | 56.40 | 35,000 |
| Nov 5, 2024 | 56.60 | 56.80 | 56.10 | 56.20 | 56.20 | 36,000 |
| Nov 4, 2024 | 57.50 | 57.50 | 56.30 | 56.40 | 56.40 | 69,000 |
| Nov 1, 2024 | 57.10 | 58.40 | 56.90 | 58.00 | 58.00 | 22,000 |
| Oct 30, 2024 | 57.60 | 58.20 | 57.10 | 57.10 | 57.10 | 38,000 |
| Oct 29, 2024 | 58.70 | 58.70 | 57.30 | 57.60 | 57.60 | 62,000 |
| Oct 28, 2024 | 59.60 | 59.60 | 58.10 | 58.80 | 58.80 | 66,000 |
| Oct 25, 2024 | 60.00 | 60.10 | 59.60 | 59.60 | 59.60 | 26,000 |
| Oct 24, 2024 | 60.50 | 60.70 | 59.70 | 59.80 | 59.80 | 51,000 |
| Oct 23, 2024 | 61.40 | 61.80 | 60.70 | 60.90 | 60.90 | 32,000 |
| Oct 22, 2024 | 60.60 | 61.60 | 60.60 | 61.20 | 61.20 | 32,000 |
| Oct 21, 2024 | 59.30 | 62.00 | 59.30 | 61.50 | 61.50 | 147,000 |
| Oct 18, 2024 | 60.60 | 60.60 | 59.00 | 59.20 | 59.20 | 88,000 |
| Oct 17, 2024 | 60.00 | 61.00 | 60.00 | 60.40 | 60.40 | 40,000 |
| Oct 16, 2024 | 60.20 | 60.50 | 59.30 | 59.80 | 59.80 | 37,000 |
| Oct 15, 2024 | 59.80 | 61.10 | 59.70 | 60.30 | 60.30 | 37,000 |
| Oct 14, 2024 | 60.30 | 60.70 | 59.30 | 59.70 | 59.70 | 90,000 |
| Oct 11, 2024 | 61.10 | 61.10 | 60.20 | 60.30 | 60.30 | 93,000 |
| Oct 9, 2024 | 62.10 | 62.30 | 61.00 | 61.10 | 61.10 | 76,000 |
| Oct 8, 2024 | 62.30 | 62.40 | 61.60 | 62.10 | 62.10 | 45,000 |
| Oct 7, 2024 | 62.20 | 63.20 | 62.20 | 62.70 | 62.70 | 114,000 |
| Oct 4, 2024 | 62.20 | 63.20 | 61.70 | 62.60 | 62.60 | 73,000 |
| Oct 1, 2024 | 63.80 | 63.80 | 61.90 | 62.20 | 62.20 | 183,000 |
| Sep 30, 2024 | 63.30 | 64.80 | 62.90 | 63.50 | 63.50 | 292,000 |
| Sep 27, 2024 | 68.00 | 69.40 | 64.60 | 65.20 | 65.20 | 1,839,000 |
| Sep 26, 2024 | 60.80 | 65.40 | 60.80 | 65.40 | 65.40 | 688,000 |
| Sep 25, 2024 | 58.40 | 60.00 | 58.40 | 59.50 | 59.50 | 166,000 |
| Sep 24, 2024 | 59.40 | 59.40 | 58.50 | 58.90 | 58.90 | 47,000 |
| Sep 23, 2024 | 59.50 | 60.00 | 58.80 | 59.40 | 59.40 | 55,000 |
| Sep 20, 2024 | 57.50 | 59.30 | 57.50 | 58.30 | 58.30 | 97,000 |
| Sep 19, 2024 | 57.50 | 57.60 | 57.00 | 57.30 | 57.30 | 86,000 |
| Sep 18, 2024 | 58.20 | 58.30 | 57.50 | 57.50 | 57.50 | 58,000 |
| Sep 16, 2024 | 58.40 | 59.10 | 58.20 | 58.60 | 58.60 | 60,000 |
| Sep 13, 2024 | 58.70 | 59.30 | 58.30 | 59.10 | 59.10 | 62,000 |
| Sep 12, 2024 | 58.10 | 59.00 | 58.00 | 58.20 | 58.20 | 59,000 |
| Sep 11, 2024 | 57.00 | 58.20 | 57.00 | 57.20 | 57.20 | 35,000 |
| Sep 10, 2024 | 58.90 | 58.90 | 56.60 | 57.00 | 57.00 | 61,000 |
| Sep 9, 2024 | 56.00 | 58.90 | 56.00 | 58.90 | 58.90 | 93,000 |
| Sep 6, 2024 | 56.80 | 57.80 | 56.40 | 57.00 | 57.00 | 40,000 |
| Sep 5, 2024 | 57.10 | 58.70 | 56.80 | 56.80 | 56.80 | 86,000 |
| Sep 4, 2024 | 60.00 | 60.30 | 57.60 | 57.80 | 57.80 | 172,000 |
| Sep 3, 2024 | 62.50 | 62.50 | 61.30 | 61.30 | 61.30 | 93,000 |
| Sep 2, 2024 | 62.40 | 63.20 | 62.30 | 62.50 | 62.50 | 66,000 |
| Aug 30, 2024 | 62.00 | 63.70 | 62.00 | 62.50 | 62.50 | 81,000 |
| Aug 29, 2024 | 61.10 | 62.30 | 61.00 | 61.80 | 61.80 | 94,000 |
| Aug 28, 2024 | 62.30 | 63.00 | 61.50 | 61.70 | 61.70 | 60,000 |
| Aug 27, 2024 | 63.00 | 63.00 | 62.10 | 62.30 | 62.30 | 25,000 |
| Aug 26, 2024 | 61.90 | 63.80 | 61.90 | 62.80 | 62.80 | 107,000 |
| Aug 23, 2024 | 62.60 | 62.60 | 61.60 | 61.80 | 61.80 | 57,000 |
| Aug 22, 2024 | 62.70 | 63.20 | 61.80 | 62.60 | 62.60 | 80,000 |
| Aug 21, 2024 | 61.50 | 62.80 | 61.00 | 62.70 | 62.70 | 68,000 |
| Aug 20, 2024 | 62.50 | 63.50 | 62.20 | 62.40 | 62.40 | 87,000 |
| Aug 19, 2024 | 61.10 | 62.30 | 61.10 | 62.00 | 62.00 | 50,000 |
| Aug 16, 2024 | 61.80 | 62.30 | 61.30 | 62.00 | 62.00 | 168,000 |
| Aug 15, 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 71,000 |
| Aug 14, 2024 | 62.00 | 63.00 | 61.10 | 61.20 | 61.20 | 159,000 |
| Aug 13, 2024 | 61.80 | 61.80 | 60.10 | 61.40 | 61.40 | 90,000 |
| Aug 12, 2024 | 60.50 | 61.60 | 60.50 | 61.00 | 61.00 | 61,000 |
| Aug 9, 2024 | 62.80 | 62.90 | 60.40 | 60.50 | 60.50 | 136,000 |
| Aug 8, 2024 | 59.30 | 61.80 | 58.50 | 60.70 | 60.70 | 301,000 |
| Aug 7, 2024 | 55.80 | 59.50 | 55.00 | 59.50 | 59.50 | 301,000 |
| Aug 6, 2024 | 56.70 | 58.10 | 52.60 | 54.10 | 54.10 | 814,000 |
| Aug 5, 2024 | 61.60 | 63.50 | 58.40 | 58.40 | 58.40 | 453,000 |
| Aug 2, 2024 | 67.00 | 67.50 | 64.50 | 64.80 | 64.80 | 122,000 |
| Aug 1, 2024 | 67.00 | 67.80 | 66.50 | 67.80 | 67.80 | 120,000 |
| Jul 31, 2024 | 65.60 | 67.30 | 65.60 | 66.00 | 66.00 | 143,000 |
| Jul 30, 2024 | 63.70 | 65.60 | 63.50 | 65.20 | 65.20 | 227,000 |
| Jul 29, 2024 | 67.20 | 67.60 | 64.00 | 64.00 | 64.00 | 240,000 |
| Jul 26, 2024 | 65.80 | 67.80 | 63.90 | 67.20 | 67.20 | 190,000 |
| Jul 23, 2024 | 69.20 | 69.20 | 67.60 | 67.80 | 67.80 | 145,000 |
| Jul 22, 2024 | 72.00 | 72.00 | 66.20 | 68.60 | 68.60 | 448,000 |
| Jul 19, 2024 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | 451,000 |
| Jul 18, 2024 | 77.50 | 77.50 | 75.70 | 75.90 | 75.90 | 275,000 |
| Jul 17, 2024 | 1.2 Dividend | |||||
| Jul 17, 2024 | 77.40 | 78.50 | 77.30 | 77.40 | 77.40 | 174,000 |
| Jul 16, 2024 | 78.20 | 79.30 | 78.10 | 78.30 | 77.10 | 228,000 |
| Jul 15, 2024 | 78.60 | 78.60 | 77.60 | 77.80 | 76.61 | 164,000 |
| Jul 12, 2024 | 77.80 | 78.60 | 77.60 | 78.40 | 77.20 | 70,000 |
| Jul 11, 2024 | 78.30 | 78.50 | 77.70 | 78.20 | 77.00 | 126,000 |
| Jul 10, 2024 | 78.20 | 78.70 | 78.10 | 78.10 | 76.90 | 108,000 |
| Jul 9, 2024 | 79.30 | 79.30 | 77.40 | 78.40 | 77.20 | 161,000 |
| Jul 8, 2024 | 80.80 | 81.10 | 79.10 | 79.30 | 78.08 | 145,000 |
| Jul 5, 2024 | 80.30 | 82.40 | 79.50 | 80.80 | 79.56 | 292,000 |
| Jul 4, 2024 | 80.10 | 80.30 | 79.50 | 79.60 | 78.38 | 108,000 |
| Jul 3, 2024 | 78.00 | 80.70 | 78.00 | 80.00 | 78.77 | 240,000 |
| Jul 2, 2024 | 79.00 | 79.00 | 77.30 | 77.60 | 76.41 | 97,000 |
| Jul 1, 2024 | 79.10 | 79.10 | 78.00 | 78.00 | 76.80 | 98,000 |
| Jun 28, 2024 | 78.00 | 79.30 | 78.00 | 78.70 | 77.49 | 78,000 |
| Jun 27, 2024 | 78.00 | 78.80 | 78.00 | 78.00 | 76.80 | 100,000 |
| Jun 26, 2024 | 78.70 | 79.70 | 78.70 | 78.80 | 77.59 | 98,000 |
| Jun 25, 2024 | 79.20 | 79.20 | 77.70 | 78.60 | 77.40 | 79,000 |
| Jun 24, 2024 | 80.40 | 80.40 | 78.90 | 79.00 | 77.79 | 164,000 |
| Jun 21, 2024 | 81.90 | 82.10 | 80.30 | 80.50 | 79.27 | 219,000 |
| Jun 20, 2024 | 78.00 | 84.00 | 78.00 | 81.70 | 80.45 | 950,000 |
| Jun 19, 2024 | 79.60 | 80.50 | 77.70 | 78.00 | 76.80 | 165,000 |
| Jun 18, 2024 | 79.90 | 80.20 | 78.80 | 79.30 | 78.08 | 138,000 |
| Jun 17, 2024 | 78.10 | 79.60 | 78.00 | 79.50 | 78.28 | 145,000 |
| Jun 14, 2024 | 78.00 | 78.30 | 77.60 | 77.90 | 76.71 | 121,000 |
| Jun 13, 2024 | 77.50 | 78.30 | 77.20 | 77.80 | 76.61 | 147,000 |
| Jun 12, 2024 | 78.00 | 78.00 | 76.80 | 77.10 | 75.92 | 90,000 |
| Jun 11, 2024 | 78.40 | 78.90 | 76.90 | 77.00 | 75.82 | 164,000 |
| Jun 7, 2024 | 78.00 | 79.00 | 77.90 | 78.60 | 77.40 | 84,000 |
| Jun 6, 2024 | 78.70 | 79.70 | 77.60 | 78.00 | 76.80 | 145,000 |
| Jun 5, 2024 | 79.90 | 80.00 | 78.40 | 78.40 | 77.20 | 115,000 |
| Jun 4, 2024 | 81.00 | 81.40 | 79.60 | 79.90 | 78.68 | 99,000 |
| Jun 3, 2024 | 81.30 | 81.70 | 80.50 | 81.50 | 80.25 | 133,000 |
| May 31, 2024 | 81.40 | 82.00 | 80.10 | 80.10 | 78.87 | 240,000 |
| May 30, 2024 | 82.60 | 84.30 | 81.50 | 81.60 | 80.35 | 458,000 |
| May 29, 2024 | 80.90 | 83.70 | 80.50 | 82.70 | 81.43 | 684,000 |
| May 28, 2024 | 78.80 | 82.00 | 78.80 | 80.80 | 79.56 | 282,000 |
| May 27, 2024 | 78.00 | 79.60 | 78.00 | 79.20 | 77.99 | 175,000 |
| May 24, 2024 | 77.90 | 78.50 | 76.60 | 78.20 | 77.00 | 96,000 |
| May 23, 2024 | 79.80 | 79.80 | 77.80 | 77.90 | 76.71 | 142,000 |
| May 22, 2024 | 79.00 | 80.20 | 79.00 | 80.00 | 78.77 | 163,000 |
| May 21, 2024 | 79.60 | 79.80 | 78.30 | 78.60 | 77.40 | 153,000 |
Related Tickers
5465.TWO Loyalty Founder Enterprise Co.,Ltd.
39.75
0.00%
4973.TWO Silicon Power Computer & Communications Inc.
26.50
+1.15%
5310.TWO CGS International Inc.
48.80
-0.91%
3564.TWO AEWIN Technologies Co.,Ltd.
56.90
+2.52%
8054.TWO Alcor Micro,Corp.
84.40
+4.84%
8093.TWO Enermax Technology Corporation
18.60
+9.73%
3434.TWO ACULA Technology Corp.
62.90
+1.13%
6591.TW Sun Max Tech Limited
76.90
+3.24%
8032.TWO Koryo Electronics Co., Ltd.
46.50
0.00%
3479.TWO Avalue Technology Incorporation
100.50
+1.31%