Taipei Exchange - Delayed Quote TWD
Provision Information Co.,Ltd. (6590.TWO)
72.20
+0.30
+(0.42%)
At close: April 25 at 1:30:19 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 25, 2025 | 72.70 | 72.70 | 71.60 | 72.20 | 72.20 | 13,002 |
| Apr 24, 2025 | 71.70 | 71.90 | 71.70 | 71.90 | 71.90 | 5,000 |
| Apr 23, 2025 | 70.80 | 70.80 | 70.60 | 70.80 | 70.80 | 3,608 |
| Apr 22, 2025 | 70.10 | 70.10 | 68.80 | 68.90 | 68.90 | 8,001 |
| Apr 21, 2025 | 68.80 | 70.10 | 68.80 | 70.10 | 70.10 | 10,001 |
| Apr 18, 2025 | 71.80 | 72.00 | 71.80 | 71.80 | 71.80 | 6,000 |
| Apr 17, 2025 | 71.50 | 71.60 | 71.50 | 71.60 | 71.60 | 4,001 |
| Apr 16, 2025 | 70.50 | 71.40 | 70.00 | 71.40 | 71.40 | 9,166 |
| Apr 15, 2025 | 74.90 | 74.90 | 69.00 | 70.00 | 70.00 | 12,016 |
| Apr 14, 2025 | 68.50 | 68.50 | 68.00 | 68.40 | 68.40 | 12,000 |
| Apr 11, 2025 | 71.00 | 71.00 | 68.30 | 68.50 | 68.50 | 14,010 |
| Apr 10, 2025 | 68.80 | 73.10 | 66.50 | 73.10 | 73.10 | 60,000 |
| Apr 9, 2025 | 66.60 | 66.60 | 65.10 | 66.50 | 66.50 | 20,000 |
| Apr 8, 2025 | 62.70 | 68.00 | 62.70 | 66.50 | 66.50 | 25,020 |
| Apr 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 43,112 |
| Apr 2, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| Apr 1, 2025 | 74.60 | 75.60 | 74.10 | 75.60 | 75.60 | 15,100 |
| Mar 31, 2025 | 74.50 | 75.30 | 74.50 | 74.60 | 74.60 | 38,000 |
| Mar 28, 2025 | 78.00 | 78.00 | 77.20 | 77.20 | 77.20 | 11,017 |
| Mar 27, 2025 | 78.70 | 78.90 | 78.60 | 78.70 | 78.70 | 7,000 |
| Mar 26, 2025 | 80.00 | 80.00 | 79.00 | 79.50 | 79.50 | 8,000 |
| Mar 25, 2025 | 79.50 | 79.80 | 79.40 | 79.70 | 79.70 | 18,077 |
| Mar 24, 2025 | 80.50 | 80.50 | 79.50 | 79.60 | 79.60 | 9,060 |
| Mar 21, 2025 | 79.80 | 80.50 | 79.60 | 80.50 | 80.50 | 15,000 |
| Mar 20, 2025 | 2.8 Dividend | |||||
| Mar 20, 2025 | 81.00 | 82.00 | 80.50 | 80.50 | 80.50 | 35,262 |
| Mar 19, 2025 | 83.90 | 84.00 | 83.10 | 83.80 | 81.00 | 42,999 |
| Mar 18, 2025 | 85.20 | 85.20 | 83.60 | 83.90 | 81.10 | 25,032 |
| Mar 17, 2025 | 81.60 | 83.50 | 81.60 | 83.50 | 80.71 | 16,100 |
| Mar 14, 2025 | 83.30 | 83.40 | 80.30 | 83.20 | 80.42 | 59,001 |
| Mar 13, 2025 | 83.10 | 84.00 | 82.90 | 83.50 | 80.71 | 24,966 |
| Mar 12, 2025 | 83.10 | 84.80 | 83.00 | 83.70 | 80.90 | 27,000 |
| Mar 11, 2025 | 84.20 | 85.90 | 83.00 | 83.00 | 80.23 | 71,050 |
| Mar 10, 2025 | 85.00 | 86.50 | 85.00 | 86.00 | 83.13 | 57,000 |
| Mar 7, 2025 | 83.30 | 85.00 | 83.30 | 84.60 | 81.77 | 57,005 |
| Mar 6, 2025 | 83.50 | 83.60 | 83.00 | 83.00 | 80.23 | 44,094 |
| Mar 5, 2025 | 83.00 | 83.60 | 81.50 | 82.50 | 79.74 | 30,010 |
| Mar 4, 2025 | 81.60 | 82.50 | 81.30 | 82.50 | 79.74 | 30,020 |
| Mar 3, 2025 | 80.80 | 83.40 | 80.80 | 83.30 | 80.52 | 66,064 |
| Feb 27, 2025 | 80.50 | 83.00 | 80.30 | 81.40 | 78.68 | 81,152 |
| Feb 26, 2025 | 78.20 | 78.20 | 77.70 | 77.90 | 75.30 | 8,000 |
| Feb 25, 2025 | 79.00 | 79.00 | 78.20 | 78.20 | 75.59 | 8,000 |
| Feb 24, 2025 | 78.40 | 79.00 | 78.10 | 79.00 | 76.36 | 6,002 |
| Feb 21, 2025 | 78.50 | 78.50 | 78.00 | 78.50 | 75.88 | 15,000 |
| Feb 20, 2025 | 77.40 | 78.50 | 77.40 | 78.50 | 75.88 | 5,000 |
| Feb 19, 2025 | 77.00 | 78.50 | 77.00 | 78.50 | 75.88 | 24,061 |
| Feb 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 74.43 | 7,000 |
| Feb 17, 2025 | 78.00 | 78.00 | 76.90 | 76.90 | 74.33 | 7,169 |
| Feb 14, 2025 | 77.50 | 78.00 | 77.50 | 77.80 | 75.20 | 7,160 |
| Feb 13, 2025 | 76.80 | 77.80 | 76.70 | 77.80 | 75.20 | 6,200 |
| Feb 12, 2025 | 78.00 | 78.00 | 77.40 | 78.00 | 75.39 | 13,020 |
| Feb 11, 2025 | 78.10 | 78.10 | 77.50 | 77.50 | 74.91 | 15,354 |
| Feb 10, 2025 | 79.00 | 79.40 | 77.60 | 79.10 | 76.46 | 16,318 |
| Feb 7, 2025 | 75.50 | 79.50 | 75.30 | 79.40 | 76.75 | 43,217 |
| Feb 6, 2025 | 76.30 | 76.80 | 76.30 | 76.50 | 73.94 | 6,000 |
| Feb 5, 2025 | 76.00 | 76.00 | 75.90 | 75.90 | 73.36 | 9,000 |
| Feb 4, 2025 | 75.00 | 75.50 | 75.00 | 75.00 | 72.49 | 6,000 |
| Feb 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 71.53 | 3,004 |
| Jan 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 71.53 | 3,000 |
| Jan 21, 2025 | 74.20 | 74.20 | 74.00 | 74.00 | 71.53 | 2,000 |
| Jan 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 72.01 | 2,000 |
| Jan 17, 2025 | 74.60 | 74.60 | 73.50 | 73.50 | 71.04 | 9,000 |
| Jan 16, 2025 | 74.00 | 74.60 | 74.00 | 74.60 | 72.11 | 4,000 |
| Jan 15, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 73.27 | - |
| Jan 14, 2025 | 74.70 | 75.80 | 74.70 | 75.80 | 73.27 | 2,000 |
| Jan 13, 2025 | 76.20 | 76.20 | 75.50 | 75.50 | 72.98 | 10,000 |
| Jan 10, 2025 | 75.50 | 76.20 | 75.50 | 76.20 | 73.65 | 14,000 |
| Jan 9, 2025 | 75.90 | 75.90 | 75.60 | 75.60 | 73.07 | 4,000 |
| Jan 8, 2025 | 75.70 | 75.90 | 75.60 | 75.90 | 73.36 | 13,000 |
| Jan 7, 2025 | 75.90 | 76.00 | 75.60 | 75.70 | 73.17 | 15,000 |
| Jan 6, 2025 | 76.30 | 76.30 | 76.00 | 76.10 | 73.56 | 10,000 |
| Jan 3, 2025 | 75.20 | 76.30 | 75.20 | 76.30 | 73.75 | 20,000 |
| Jan 2, 2025 | 74.80 | 75.00 | 74.80 | 74.80 | 72.30 | 5,000 |
| Dec 31, 2024 | 74.70 | 74.70 | 74.50 | 74.50 | 72.01 | 5,000 |
| Dec 30, 2024 | 74.80 | 74.80 | 74.70 | 74.70 | 72.20 | 4,000 |
| Dec 27, 2024 | 74.60 | 74.60 | 74.50 | 74.60 | 72.11 | 4,000 |
| Dec 26, 2024 | 75.00 | 75.00 | 74.50 | 74.50 | 72.01 | 13,000 |
| Dec 25, 2024 | 76.00 | 76.00 | 75.50 | 75.50 | 72.98 | 5,000 |
| Dec 24, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 73.46 | 1,000 |
| Dec 23, 2024 | 74.40 | 76.00 | 74.30 | 76.00 | 73.46 | 14,000 |
| Dec 20, 2024 | 75.20 | 75.20 | 74.60 | 74.80 | 72.30 | 17,000 |
| Dec 19, 2024 | 74.90 | 74.90 | 74.50 | 74.50 | 72.01 | 5,000 |
| Dec 18, 2024 | 74.80 | 74.80 | 74.60 | 74.70 | 72.20 | 6,000 |
| Dec 17, 2024 | 75.00 | 76.00 | 74.90 | 74.90 | 72.40 | 26,000 |
| Dec 16, 2024 | 74.30 | 75.00 | 74.00 | 75.00 | 72.49 | 22,000 |
| Dec 13, 2024 | 73.50 | 75.00 | 73.50 | 74.30 | 71.82 | 14,000 |
| Dec 12, 2024 | 74.50 | 75.00 | 73.90 | 74.00 | 71.53 | 21,000 |
| Dec 11, 2024 | 73.20 | 74.50 | 73.20 | 74.50 | 72.01 | 8,000 |
| Dec 10, 2024 | 73.00 | 73.80 | 73.00 | 73.00 | 70.56 | 10,000 |
| Dec 9, 2024 | 74.50 | 74.50 | 72.00 | 72.00 | 69.59 | 8,000 |
| Dec 6, 2024 | 75.20 | 75.90 | 73.70 | 74.00 | 71.53 | 21,000 |
| Dec 5, 2024 | 72.00 | 76.80 | 72.00 | 74.00 | 71.53 | 49,000 |
| Dec 4, 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 69.11 | 5,000 |
| Dec 3, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 68.53 | 1,000 |
| Dec 2, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.43 | 3,000 |
| Nov 29, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.24 | 2,000 |
| Nov 28, 2024 | 70.60 | 70.70 | 70.40 | 70.70 | 68.34 | 9,000 |
| Nov 27, 2024 | 70.70 | 70.70 | 70.60 | 70.60 | 68.24 | 3,000 |
| Nov 26, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.24 | 2,000 |
| Nov 25, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.24 | - |
| Nov 22, 2024 | 70.70 | 70.70 | 70.60 | 70.60 | 68.24 | 4,000 |
| Nov 21, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 68.34 | 2,000 |
| Nov 20, 2024 | 71.80 | 71.80 | 70.70 | 70.70 | 68.34 | 3,186 |
| Nov 19, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.14 | 1,000 |
| Nov 18, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.05 | 2,000 |
| Nov 15, 2024 | 70.50 | 70.50 | 70.10 | 70.40 | 68.05 | 9,000 |
| Nov 14, 2024 | 70.60 | 70.60 | 70.50 | 70.50 | 68.14 | 3,000 |
| Nov 13, 2024 | 72.00 | 72.00 | 70.40 | 70.60 | 68.24 | 12,000 |
| Nov 12, 2024 | 70.30 | 73.30 | 70.10 | 73.30 | 70.85 | 10,000 |
| Nov 11, 2024 | 71.50 | 72.00 | 71.50 | 71.50 | 69.11 | 10,000 |
| Nov 8, 2024 | 71.10 | 71.50 | 71.10 | 71.50 | 69.11 | 4,000 |
| Nov 7, 2024 | 71.50 | 72.00 | 71.20 | 71.50 | 69.11 | 10,000 |
| Nov 6, 2024 | 72.00 | 73.00 | 71.40 | 71.40 | 69.01 | 12,000 |
| Nov 5, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.59 | 5,000 |
| Nov 4, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 69.59 | 16,000 |
| Nov 1, 2024 | 70.70 | 71.00 | 70.70 | 71.00 | 68.63 | 8,000 |
| Oct 30, 2024 | 70.60 | 70.70 | 70.60 | 70.70 | 68.34 | 5,000 |
| Oct 29, 2024 | 70.20 | 70.60 | 70.20 | 70.60 | 68.24 | 8,000 |
| Oct 28, 2024 | 70.80 | 70.80 | 70.40 | 70.40 | 68.05 | 7,000 |
| Oct 25, 2024 | 71.30 | 71.50 | 71.30 | 71.30 | 68.92 | 8,000 |
| Oct 24, 2024 | 72.60 | 72.60 | 71.10 | 72.60 | 70.17 | 11,000 |
| Oct 23, 2024 | 70.10 | 71.20 | 70.10 | 71.20 | 68.82 | 3,000 |
| Oct 22, 2024 | 71.10 | 71.10 | 70.10 | 70.60 | 68.24 | 14,000 |
| Oct 21, 2024 | 71.70 | 71.70 | 71.60 | 71.60 | 69.21 | 2,000 |
| Oct 18, 2024 | 72.00 | 73.30 | 72.00 | 73.30 | 70.85 | 6,000 |
| Oct 17, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.63 | 2,000 |
| Oct 16, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.63 | 4,000 |
| Oct 15, 2024 | 70.10 | 71.00 | 70.10 | 71.00 | 68.63 | 6,000 |
| Oct 14, 2024 | 71.50 | 71.50 | 71.20 | 71.20 | 68.82 | 7,000 |
| Oct 11, 2024 | 71.00 | 73.00 | 68.60 | 71.50 | 69.11 | 10,000 |
| Oct 9, 2024 | 72.10 | 72.10 | 71.20 | 71.40 | 69.01 | 10,000 |
| Oct 8, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 69.69 | 1,000 |
| Oct 7, 2024 | 72.00 | 73.40 | 72.00 | 73.40 | 70.95 | 6,000 |
| Oct 4, 2024 | 72.80 | 74.00 | 72.80 | 74.00 | 71.53 | 4,000 |
| Oct 1, 2024 | 72.80 | 73.00 | 71.40 | 73.00 | 70.56 | 6,000 |
| Sep 30, 2024 | 73.00 | 73.00 | 71.30 | 71.30 | 68.92 | 4,000 |
| Sep 27, 2024 | 71.20 | 73.00 | 71.20 | 73.00 | 70.56 | 14,000 |
| Sep 26, 2024 | 71.50 | 71.50 | 71.10 | 71.10 | 68.72 | 11,000 |
| Sep 25, 2024 | 71.80 | 72.00 | 71.60 | 71.60 | 69.21 | 12,000 |
| Sep 24, 2024 | 73.10 | 73.10 | 71.20 | 71.80 | 69.40 | 9,000 |
| Sep 23, 2024 | 74.50 | 77.00 | 74.50 | 74.60 | 72.11 | 16,000 |
| Sep 20, 2024 | 74.50 | 74.50 | 73.10 | 74.50 | 72.01 | 18,000 |
| Sep 19, 2024 | 76.90 | 76.90 | 74.30 | 74.50 | 72.01 | 13,000 |
| Sep 18, 2024 | 73.30 | 77.50 | 73.30 | 76.90 | 74.33 | 48,000 |
| Sep 16, 2024 | 69.50 | 73.60 | 69.50 | 73.00 | 70.56 | 33,000 |
| Sep 13, 2024 | 68.30 | 69.20 | 68.30 | 69.10 | 66.79 | 12,000 |
| Sep 12, 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 66.69 | 21,000 |
| Sep 11, 2024 | 69.50 | 69.70 | 69.30 | 69.40 | 67.08 | 11,000 |
| Sep 10, 2024 | 70.10 | 70.10 | 69.40 | 69.50 | 67.18 | 22,000 |
| Sep 9, 2024 | 69.80 | 70.00 | 69.50 | 70.00 | 67.66 | 11,000 |
| Sep 6, 2024 | 70.20 | 71.00 | 69.70 | 70.20 | 67.85 | 18,000 |
| Sep 5, 2024 | 70.50 | 70.50 | 70.20 | 70.20 | 67.85 | 6,000 |
| Sep 4, 2024 | 70.10 | 70.50 | 70.00 | 70.50 | 68.14 | 9,000 |
| Sep 3, 2024 | 70.50 | 70.80 | 70.50 | 70.80 | 68.43 | 10,000 |
| Sep 2, 2024 | 70.60 | 70.80 | 70.50 | 70.80 | 68.43 | 11,000 |
| Aug 30, 2024 | 70.40 | 70.60 | 70.40 | 70.60 | 68.24 | 3,000 |
| Aug 29, 2024 | 70.50 | 70.80 | 70.20 | 70.80 | 68.43 | 4,000 |
| Aug 28, 2024 | 70.60 | 70.70 | 70.50 | 70.60 | 68.24 | 8,000 |
| Aug 27, 2024 | 70.70 | 70.80 | 70.60 | 70.80 | 68.43 | 8,000 |
| Aug 26, 2024 | 70.60 | 70.70 | 70.60 | 70.70 | 68.34 | 4,000 |
| Aug 23, 2024 | 71.00 | 71.00 | 70.90 | 70.90 | 68.53 | 7,000 |
| Aug 22, 2024 | 70.80 | 71.00 | 70.80 | 71.00 | 68.63 | 5,000 |
| Aug 21, 2024 | 72.20 | 72.20 | 71.40 | 71.60 | 69.21 | 10,000 |
| Aug 20, 2024 | 72.20 | 72.30 | 72.10 | 72.30 | 69.88 | 8,000 |
| Aug 19, 2024 | 70.50 | 72.10 | 70.50 | 72.10 | 69.69 | 14,000 |
| Aug 16, 2024 | 71.60 | 71.90 | 71.60 | 71.90 | 69.50 | 14,000 |
| Aug 15, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 69.21 | 1,000 |
| Aug 14, 2024 | 73.10 | 73.10 | 71.90 | 72.00 | 69.59 | 15,000 |
| Aug 13, 2024 | 72.30 | 72.50 | 72.30 | 72.50 | 70.08 | 5,000 |
| Aug 12, 2024 | 72.10 | 72.50 | 72.10 | 72.30 | 69.88 | 9,000 |
| Aug 9, 2024 | 70.30 | 71.30 | 70.30 | 71.30 | 68.92 | 8,000 |
| Aug 8, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 67.66 | 7,000 |
| Aug 7, 2024 | 69.40 | 71.60 | 69.40 | 71.60 | 69.21 | 12,000 |
| Aug 6, 2024 | 69.90 | 70.00 | 68.00 | 69.40 | 67.08 | 38,000 |
| Aug 5, 2024 | 73.00 | 73.00 | 68.00 | 68.00 | 65.73 | 52,000 |
| Aug 2, 2024 | 75.80 | 76.30 | 75.40 | 75.40 | 72.88 | 26,000 |
| Aug 1, 2024 | 75.80 | 76.80 | 75.80 | 76.80 | 74.23 | 10,000 |
| Jul 31, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 73.75 | 1,000 |
| Jul 30, 2024 | 76.00 | 76.10 | 75.80 | 76.10 | 73.56 | 12,000 |
| Jul 29, 2024 | 75.50 | 75.70 | 75.50 | 75.60 | 73.07 | 11,000 |
| Jul 26, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 73.46 | 7,000 |
| Jul 23, 2024 | 77.20 | 77.20 | 76.70 | 76.70 | 74.14 | 14,000 |
| Jul 22, 2024 | 78.30 | 78.30 | 77.00 | 77.00 | 74.43 | 21,000 |
| Jul 19, 2024 | 79.10 | 80.00 | 78.30 | 78.30 | 75.68 | 41,000 |
| Jul 18, 2024 | 79.00 | 79.10 | 79.00 | 79.00 | 76.36 | 6,000 |
| Jul 17, 2024 | 80.00 | 80.00 | 78.30 | 79.40 | 76.75 | 24,000 |
| Jul 16, 2024 | 80.00 | 80.40 | 79.80 | 79.80 | 77.13 | 29,000 |
| Jul 15, 2024 | 79.60 | 81.90 | 79.30 | 80.00 | 77.33 | 16,000 |
| Jul 12, 2024 | 81.00 | 81.00 | 79.30 | 79.60 | 76.94 | 10,000 |
| Jul 11, 2024 | 78.60 | 81.90 | 78.50 | 81.00 | 78.29 | 103,000 |
| Jul 10, 2024 | 77.00 | 78.60 | 77.00 | 78.10 | 75.49 | 31,000 |
| Jul 9, 2024 | 76.80 | 76.80 | 76.50 | 76.50 | 73.94 | 17,000 |
| Jul 8, 2024 | 77.00 | 77.00 | 76.30 | 76.90 | 74.33 | 22,000 |
| Jul 5, 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 74.43 | 9,000 |
| Jul 4, 2024 | 77.20 | 77.30 | 76.60 | 76.90 | 74.33 | 35,000 |
| Jul 3, 2024 | 77.40 | 77.40 | 77.00 | 77.20 | 74.62 | 17,000 |
| Jul 2, 2024 | 77.70 | 77.70 | 77.40 | 77.40 | 74.81 | 16,000 |
| Jul 1, 2024 | 78.30 | 78.30 | 77.70 | 77.70 | 75.10 | 7,000 |
| Jun 28, 2024 | 78.50 | 78.50 | 78.20 | 78.40 | 75.78 | 8,000 |
| Jun 27, 2024 | 78.50 | 78.60 | 78.30 | 78.30 | 75.68 | 15,000 |
| Jun 26, 2024 | 77.40 | 78.90 | 77.40 | 78.90 | 76.26 | 49,000 |
| Jun 25, 2024 | 76.80 | 77.40 | 76.80 | 77.40 | 74.81 | 26,000 |
| Jun 24, 2024 | 76.40 | 77.00 | 76.10 | 76.90 | 74.33 | 36,000 |
| Jun 21, 2024 | 77.00 | 77.00 | 76.20 | 76.60 | 74.04 | 55,000 |
| Jun 20, 2024 | 77.30 | 77.30 | 77.00 | 77.20 | 74.62 | 22,000 |
| Jun 19, 2024 | 76.50 | 77.40 | 76.30 | 77.30 | 74.72 | 34,000 |
| Jun 18, 2024 | 77.90 | 77.90 | 76.50 | 76.50 | 73.94 | 87,000 |
| Jun 17, 2024 | 79.40 | 79.40 | 77.90 | 77.90 | 75.30 | 71,000 |
| Jun 14, 2024 | 79.90 | 79.90 | 79.50 | 79.50 | 76.84 | 15,000 |
| Jun 13, 2024 | 80.00 | 80.00 | 79.40 | 80.00 | 77.33 | 42,000 |
| Jun 12, 2024 | 80.10 | 80.40 | 80.00 | 80.00 | 77.33 | 21,000 |
| Jun 11, 2024 | 80.90 | 81.10 | 79.90 | 79.90 | 77.23 | 47,000 |
| Jun 7, 2024 | 79.30 | 80.50 | 79.30 | 80.50 | 77.81 | 65,000 |
| Jun 6, 2024 | 81.00 | 81.10 | 80.00 | 80.00 | 77.33 | 112,000 |
| Jun 5, 2024 | 81.50 | 82.90 | 81.00 | 81.60 | 78.87 | 63,000 |
| Jun 4, 2024 | 83.80 | 83.80 | 82.60 | 83.00 | 80.23 | 73,000 |
| Jun 3, 2024 | 84.60 | 84.60 | 83.90 | 83.90 | 81.10 | 68,000 |
| May 31, 2024 | 84.20 | 85.20 | 84.20 | 84.80 | 81.97 | 25,000 |
| May 30, 2024 | 84.60 | 84.90 | 84.50 | 84.50 | 81.68 | 39,000 |
| May 29, 2024 | 85.00 | 85.00 | 84.70 | 84.80 | 81.97 | 40,000 |
| May 28, 2024 | 86.40 | 86.40 | 85.00 | 85.00 | 82.16 | 114,000 |
| May 27, 2024 | 87.30 | 87.30 | 86.40 | 86.40 | 83.51 | 60,000 |
| May 24, 2024 | 88.00 | 88.10 | 87.30 | 87.30 | 84.38 | 23,000 |
| May 23, 2024 | 88.40 | 88.40 | 88.00 | 88.00 | 85.06 | 22,000 |
| May 22, 2024 | 89.10 | 89.10 | 88.30 | 88.40 | 85.45 | 27,000 |
| May 21, 2024 | 89.40 | 89.40 | 89.10 | 89.10 | 86.12 | 3,000 |
| May 20, 2024 | 89.40 | 90.40 | 88.30 | 89.40 | 86.41 | 14,000 |
| May 17, 2024 | 88.60 | 89.50 | 88.50 | 89.40 | 86.41 | 16,000 |
| May 16, 2024 | 87.90 | 90.40 | 87.90 | 90.40 | 87.38 | 22,000 |
| May 15, 2024 | 88.60 | 88.60 | 87.90 | 87.90 | 84.96 | 34,000 |
| May 14, 2024 | 88.30 | 88.70 | 88.30 | 88.50 | 85.54 | 11,000 |
| May 13, 2024 | 88.60 | 88.70 | 88.30 | 88.30 | 85.35 | 27,000 |
| May 10, 2024 | 88.80 | 89.80 | 88.70 | 88.70 | 85.74 | 12,000 |
| May 9, 2024 | 89.30 | 89.30 | 88.80 | 88.80 | 85.83 | 30,000 |
| May 8, 2024 | 90.00 | 90.50 | 89.40 | 89.40 | 86.41 | 12,000 |
| May 7, 2024 | 89.60 | 91.30 | 89.30 | 90.00 | 86.99 | 34,000 |
| May 6, 2024 | 89.80 | 89.90 | 89.20 | 89.50 | 86.51 | 21,000 |
| May 3, 2024 | 90.00 | 90.40 | 90.00 | 90.00 | 86.99 | 18,000 |
| May 2, 2024 | 89.50 | 90.60 | 89.10 | 90.00 | 86.99 | 24,000 |
| Apr 30, 2024 | 90.00 | 90.00 | 89.10 | 89.40 | 86.41 | 30,000 |
| Apr 29, 2024 | 89.50 | 91.00 | 89.50 | 90.00 | 86.99 | 14,000 |
| Apr 26, 2024 | 90.00 | 90.00 | 89.30 | 89.40 | 86.41 | 16,000 |
| Apr 25, 2024 | 89.30 | 89.50 | 89.20 | 89.50 | 86.51 | 13,000 |
Related Tickers
5403.TWO Dimerco Data System Corporation
123.50
+2.92%
6874.TWO M-POWER INFORMATION Co., LTD.
82.50
+1.85%
3570.TWO Otsuka Information Technology Corp.
206.50
+9.84%
8284.TWO Mitake Information Corporation
67.30
0.00%
8416.TWO Solidwizard Technology Co., Ltd.
163.00
+5.50%
5210.TWO Apex International Financial Engineering Res. & Tech. Co., Ltd
26.60
+3.91%
5211.TWO Penpower Technology LTD.
23.95
+0.21%
5201.TWO K WAY Information Corporation
52.50
+9.95%
6486.TWO Interactive Digital Technologies Inc.
77.00
+1.45%
5203.TW CyberLink Corp.
96.40
+3.54%