Taiwan - Delayed Quote TWD
FuSheng Precision Co., Ltd. (6670.TW)
325.00
+8.50
+(2.69%)
At close: 1:30:05 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 | 322.50 | 331.50 | 321.00 | 325.00 | 325.00 | 1,237,015 |
| Apr 24, 2025 | 318.00 | 323.00 | 316.00 | 316.50 | 316.50 | 910,073 |
| Apr 23, 2025 | 316.50 | 330.00 | 313.50 | 325.00 | 325.00 | 794,008 |
| Apr 22, 2025 | 314.50 | 319.00 | 308.50 | 310.00 | 310.00 | 709,005 |
| Apr 21, 2025 | 318.50 | 322.00 | 314.00 | 315.00 | 315.00 | 871,098 |
| Apr 18, 2025 | 312.50 | 330.50 | 312.50 | 320.00 | 320.00 | 906,072 |
| Apr 17, 2025 | 323.00 | 324.50 | 310.50 | 311.50 | 311.50 | 356,021 |
| Apr 16, 2025 | 311.00 | 323.00 | 311.00 | 317.00 | 317.00 | 1,130,153 |
| Apr 15, 2025 | 305.50 | 317.00 | 305.50 | 311.50 | 311.50 | 724,018 |
| Apr 14, 2025 | 313.00 | 313.00 | 299.50 | 301.50 | 301.50 | 1,026,067 |
| Apr 11, 2025 | 278.50 | 315.00 | 273.00 | 313.00 | 313.00 | 2,021,157 |
| Apr 10, 2025 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 216,055 |
| Apr 9, 2025 | 273.50 | 277.50 | 261.50 | 261.50 | 261.50 | 1,295,066 |
| Apr 8, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 628,040 |
| Apr 7, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 96,060 |
| Apr 2, 2025 | 357.00 | 359.50 | 353.00 | 358.00 | 358.00 | 600,115 |
| Apr 1, 2025 | 350.50 | 364.00 | 350.50 | 362.00 | 362.00 | 1,080,079 |
| Mar 31, 2025 | 346.00 | 353.00 | 345.00 | 348.50 | 348.50 | 878,150 |
| Mar 28, 2025 | 359.00 | 359.00 | 349.50 | 354.50 | 354.50 | 539,017 |
| Mar 27, 2025 | 349.00 | 360.00 | 348.50 | 360.00 | 360.00 | 1,163,145 |
| Mar 26, 2025 | 366.00 | 367.00 | 350.50 | 350.50 | 350.50 | 1,105,809 |
| Mar 25, 2025 | 368.50 | 372.00 | 360.00 | 364.00 | 364.00 | 697,347 |
| Mar 24, 2025 | 366.50 | 369.00 | 361.00 | 367.50 | 367.50 | 644,531 |
| Mar 21, 2025 | 367.50 | 368.00 | 358.00 | 365.00 | 365.00 | 1,037,061 |
| Mar 20, 2025 | 360.00 | 370.00 | 357.00 | 369.50 | 369.50 | 1,223,112 |
| Mar 19, 2025 | 355.50 | 362.00 | 354.00 | 361.50 | 361.50 | 1,379,475 |
| Mar 18, 2025 | 337.00 | 355.00 | 337.00 | 355.00 | 355.00 | 1,057,402 |
| Mar 17, 2025 | 334.50 | 339.00 | 329.50 | 339.00 | 339.00 | 525,013 |
| Mar 14, 2025 | 334.00 | 341.50 | 330.00 | 332.50 | 332.50 | 743,200 |
| Mar 13, 2025 | 329.00 | 334.50 | 328.00 | 331.50 | 331.50 | 644,024 |
| Mar 12, 2025 | 328.00 | 330.00 | 318.50 | 327.00 | 327.00 | 757,337 |
| Mar 11, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Mar 10, 2025 | 320.00 | 323.50 | 315.00 | 320.00 | 320.00 | 431,068 |
| Mar 7, 2025 | 321.50 | 325.00 | 312.50 | 320.50 | 320.50 | 899,338 |
| Mar 6, 2025 | 344.50 | 345.50 | 336.00 | 337.50 | 337.50 | 446,226 |
| Mar 5, 2025 | 342.00 | 344.00 | 339.00 | 343.00 | 343.00 | 331,100 |
| Mar 4, 2025 | 336.00 | 342.50 | 333.00 | 342.50 | 342.50 | 483,999 |
| Mar 3, 2025 | 341.00 | 344.50 | 337.50 | 340.00 | 340.00 | 483,987 |
| Feb 27, 2025 | 347.00 | 347.00 | 339.00 | 344.00 | 344.00 | 493,859 |
| Feb 26, 2025 | 346.50 | 351.00 | 343.50 | 347.00 | 347.00 | 460,044 |
| Feb 25, 2025 | 341.50 | 345.00 | 338.00 | 344.00 | 344.00 | 372,052 |
| Feb 24, 2025 | 340.50 | 342.00 | 338.50 | 341.00 | 341.00 | 351,147 |
| Feb 21, 2025 | 347.50 | 354.50 | 341.00 | 341.00 | 341.00 | 686,981 |
| Feb 20, 2025 | 337.50 | 348.00 | 337.50 | 346.00 | 346.00 | 539,105 |
| Feb 19, 2025 | 338.00 | 339.50 | 336.00 | 338.00 | 338.00 | 347,004 |
| Feb 18, 2025 | 337.50 | 342.00 | 333.00 | 341.50 | 341.50 | 421,111 |
| Feb 17, 2025 | 343.50 | 346.50 | 336.00 | 337.50 | 337.50 | 569,311 |
| Feb 14, 2025 | 344.00 | 346.00 | 341.00 | 343.50 | 343.50 | 261,035 |
| Feb 13, 2025 | 349.00 | 355.50 | 342.00 | 344.00 | 344.00 | 728,086 |
| Feb 12, 2025 | 333.50 | 350.00 | 333.50 | 350.00 | 350.00 | 991,665 |
| Feb 11, 2025 | 338.00 | 338.50 | 332.00 | 335.50 | 335.50 | 433,098 |
| Feb 10, 2025 | 340.00 | 346.50 | 329.00 | 334.00 | 334.00 | 868,112 |
| Feb 7, 2025 | 330.00 | 333.00 | 326.00 | 331.00 | 331.00 | 552,100 |
| Feb 6, 2025 | 322.50 | 329.50 | 322.50 | 326.50 | 326.50 | 333,050 |
| Feb 5, 2025 | 319.50 | 325.00 | 319.50 | 324.00 | 324.00 | 401,003 |
| Feb 4, 2025 | 323.00 | 326.00 | 317.50 | 317.50 | 317.50 | 349,007 |
| Feb 3, 2025 | 320.00 | 325.00 | 319.50 | 323.50 | 323.50 | 414,107 |
| Jan 22, 2025 | 328.00 | 330.50 | 326.50 | 328.50 | 328.50 | 448,032 |
| Jan 21, 2025 | 323.00 | 329.00 | 323.00 | 326.50 | 326.50 | 106,017 |
| Jan 20, 2025 | 324.50 | 324.50 | 321.00 | 324.00 | 324.00 | 119,003 |
| Jan 17, 2025 | 326.50 | 328.50 | 324.00 | 324.00 | 324.00 | 130,136 |
| Jan 16, 2025 | 329.00 | 329.00 | 325.50 | 326.00 | 326.00 | 202,017 |
| Jan 15, 2025 | 323.00 | 330.00 | 321.50 | 326.00 | 326.00 | 308,049 |
| Jan 14, 2025 | 330.00 | 330.00 | 322.00 | 323.00 | 323.00 | 375,056 |
| Jan 13, 2025 | 336.50 | 336.50 | 323.50 | 330.00 | 330.00 | 1,141,230 |
| Jan 10, 2025 | 329.50 | 334.50 | 325.00 | 334.50 | 334.50 | 684,112 |
| Jan 9, 2025 | 332.00 | 341.50 | 330.00 | 330.00 | 330.00 | 801,961 |
| Jan 8, 2025 | 332.00 | 334.00 | 326.50 | 332.00 | 332.00 | 774,263 |
| Jan 7, 2025 | 328.00 | 330.00 | 325.00 | 328.50 | 328.50 | 416,128 |
| Jan 6, 2025 | 319.00 | 331.50 | 319.00 | 328.00 | 328.00 | 695,382 |
| Jan 3, 2025 | 321.00 | 321.00 | 313.50 | 317.50 | 317.50 | 279,050 |
| Jan 2, 2025 | 315.00 | 320.50 | 314.00 | 320.50 | 320.50 | 337,031 |
| Dec 31, 2024 | 322.50 | 322.50 | 313.00 | 315.00 | 315.00 | 329,220 |
| Dec 30, 2024 | 320.50 | 322.50 | 317.50 | 322.50 | 322.50 | 232,301 |
| Dec 27, 2024 | 322.50 | 324.00 | 317.00 | 320.00 | 320.00 | 400,100 |
| Dec 26, 2024 | 322.00 | 327.50 | 320.00 | 324.50 | 324.50 | 856,156 |
| Dec 25, 2024 | 319.00 | 323.00 | 311.50 | 319.00 | 319.00 | 691,070 |
| Dec 24, 2024 | 304.00 | 316.00 | 303.00 | 316.00 | 316.00 | 849,285 |
| Dec 23, 2024 | 300.00 | 305.50 | 300.00 | 302.50 | 302.50 | 715,005 |
| Dec 20, 2024 | 301.50 | 305.00 | 298.00 | 298.00 | 298.00 | 721,145 |
| Dec 19, 2024 | 306.00 | 309.00 | 301.50 | 301.50 | 301.50 | 624,004 |
| Dec 18, 2024 | 307.50 | 312.50 | 306.00 | 306.00 | 306.00 | 591,093 |
| Dec 17, 2024 | 303.50 | 310.50 | 302.00 | 307.50 | 307.50 | 553,010 |
| Dec 16, 2024 | 308.50 | 312.50 | 304.50 | 304.50 | 304.50 | 135,299 |
| Dec 13, 2024 | 306.50 | 310.50 | 305.00 | 308.50 | 308.50 | 218,110 |
| Dec 12, 2024 | 306.50 | 311.50 | 306.50 | 308.00 | 308.00 | 152,030 |
| Dec 11, 2024 | 313.50 | 313.50 | 305.00 | 305.50 | 305.50 | 297,073 |
| Dec 10, 2024 | 316.50 | 316.50 | 308.50 | 311.00 | 311.00 | 356,027 |
| Dec 9, 2024 | 321.00 | 332.00 | 312.50 | 313.50 | 313.50 | 804,019 |
| Dec 6, 2024 | 325.00 | 326.00 | 308.00 | 309.50 | 309.50 | 485,184 |
| Dec 5, 2024 | 322.00 | 328.00 | 320.50 | 325.50 | 325.50 | 740,259 |
| Dec 4, 2024 | 317.50 | 321.50 | 317.50 | 319.50 | 319.50 | 265,221 |
| Dec 3, 2024 | 324.50 | 324.50 | 316.00 | 318.00 | 318.00 | 289,065 |
| Dec 2, 2024 | 312.00 | 324.00 | 309.00 | 320.00 | 320.00 | 590,302 |
| Nov 29, 2024 | 304.50 | 312.00 | 301.50 | 312.00 | 312.00 | 262,038 |
| Nov 28, 2024 | 308.00 | 308.00 | 301.00 | 305.50 | 305.50 | 180,035 |
| Nov 27, 2024 | 314.00 | 314.50 | 305.50 | 306.00 | 306.00 | 337,250 |
| Nov 26, 2024 | 313.50 | 314.00 | 311.00 | 312.50 | 312.50 | 230,350 |
| Nov 25, 2024 | 312.00 | 314.50 | 309.00 | 312.00 | 312.00 | 346,005 |
| Nov 22, 2024 | 308.50 | 312.00 | 303.50 | 312.00 | 312.00 | 451,201 |
| Nov 21, 2024 | 299.50 | 310.00 | 297.50 | 308.50 | 308.50 | 908,366 |
| Nov 20, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 432,107 |
| Nov 19, 2024 | 292.50 | 293.00 | 287.50 | 293.00 | 293.00 | 380,027 |
| Nov 18, 2024 | 292.00 | 296.00 | 288.50 | 288.50 | 288.50 | 390,015 |
| Nov 15, 2024 | 298.50 | 300.00 | 288.00 | 288.00 | 288.00 | 491,003 |
| Nov 14, 2024 | 297.00 | 298.00 | 291.50 | 296.50 | 296.50 | 378,215 |
| Nov 13, 2024 | 302.00 | 307.00 | 297.00 | 297.00 | 297.00 | 496,051 |
| Nov 12, 2024 | 312.50 | 312.50 | 300.00 | 301.50 | 301.50 | 592,331 |
| Nov 11, 2024 | 312.00 | 319.00 | 312.00 | 315.00 | 315.00 | 615,304 |
| Nov 8, 2024 | 314.00 | 318.50 | 311.00 | 311.00 | 311.00 | 555,109 |
| Nov 7, 2024 | 305.00 | 316.00 | 305.00 | 313.50 | 313.50 | 894,415 |
| Nov 6, 2024 | 303.50 | 308.00 | 303.50 | 304.00 | 304.00 | 268,102 |
| Nov 5, 2024 | 305.00 | 307.00 | 302.00 | 304.50 | 304.50 | 352,311 |
| Nov 4, 2024 | 304.00 | 309.00 | 300.00 | 307.50 | 307.50 | 399,259 |
| Nov 1, 2024 | 300.00 | 306.50 | 298.50 | 304.00 | 304.00 | 1,012,089 |
| Oct 30, 2024 | 293.00 | 299.50 | 291.50 | 297.50 | 297.50 | 316,175 |
| Oct 29, 2024 | 291.50 | 294.00 | 289.00 | 293.00 | 293.00 | 280,000 |
| Oct 28, 2024 | 293.00 | 296.00 | 291.50 | 293.50 | 293.50 | 198,001 |
| Oct 25, 2024 | 293.50 | 295.00 | 288.50 | 292.50 | 292.50 | 185,118 |
| Oct 24, 2024 | 294.00 | 295.50 | 290.00 | 293.00 | 293.00 | 196,015 |
| Oct 23, 2024 | 296.50 | 299.00 | 294.50 | 294.50 | 294.50 | 207,030 |
| Oct 22, 2024 | 292.50 | 298.50 | 292.00 | 298.00 | 298.00 | 450,075 |
| Oct 21, 2024 | 291.50 | 295.50 | 288.50 | 292.50 | 292.50 | 335,050 |
| Oct 18, 2024 | 282.00 | 294.50 | 281.00 | 294.00 | 294.00 | 841,458 |
| Oct 17, 2024 | 281.00 | 282.50 | 280.50 | 282.00 | 282.00 | 108,250 |
| Oct 16, 2024 | 278.00 | 282.00 | 276.50 | 280.00 | 280.00 | 1,085,000 |
| Oct 15, 2024 | 283.50 | 285.00 | 280.00 | 280.00 | 280.00 | 476,055 |
| Oct 14, 2024 | 285.50 | 286.00 | 281.50 | 284.50 | 284.50 | 232,033 |
| Oct 11, 2024 | 284.00 | 286.50 | 280.50 | 285.50 | 285.50 | 277,010 |
| Oct 9, 2024 | 279.00 | 286.00 | 279.00 | 284.00 | 284.00 | 301,025 |
| Oct 8, 2024 | 280.00 | 282.00 | 278.00 | 278.00 | 278.00 | 423,082 |
| Oct 7, 2024 | 284.50 | 285.00 | 277.00 | 280.50 | 280.50 | 853,146 |
| Oct 4, 2024 | 294.50 | 294.50 | 281.50 | 286.50 | 286.50 | 712,020 |
| Oct 1, 2024 | 288.50 | 294.00 | 288.50 | 291.00 | 291.00 | 196,185 |
| Sep 30, 2024 | 301.50 | 301.50 | 290.00 | 290.00 | 290.00 | 684,338 |
| Sep 27, 2024 | 300.00 | 312.00 | 300.00 | 304.00 | 304.00 | 962,104 |
| Sep 26, 2024 | 297.50 | 299.00 | 294.50 | 297.50 | 297.50 | 218,010 |
| Sep 25, 2024 | 299.00 | 300.50 | 295.00 | 297.50 | 297.50 | 224,246 |
| Sep 24, 2024 | 294.50 | 298.00 | 292.00 | 298.00 | 298.00 | 248,096 |
| Sep 23, 2024 | 299.00 | 300.00 | 292.00 | 293.50 | 293.50 | 463,341 |
| Sep 20, 2024 | 301.50 | 304.00 | 295.50 | 299.00 | 299.00 | 285,151 |
| Sep 19, 2024 | 297.00 | 301.50 | 291.50 | 301.00 | 301.00 | 282,145 |
| Sep 18, 2024 | 306.00 | 307.50 | 295.50 | 295.50 | 295.50 | 446,065 |
| Sep 16, 2024 | 305.50 | 312.50 | 302.00 | 304.00 | 304.00 | 542,015 |
| Sep 13, 2024 | 307.50 | 308.00 | 302.50 | 303.00 | 303.00 | 339,297 |
| Sep 12, 2024 | 302.00 | 309.00 | 299.50 | 306.00 | 306.00 | 621,566 |
| Sep 11, 2024 | 307.00 | 307.50 | 295.00 | 296.00 | 296.00 | 873,081 |
| Sep 10, 2024 | 295.00 | 310.50 | 293.00 | 300.50 | 300.50 | 1,563,126 |
| Sep 9, 2024 | 295.00 | 299.00 | 290.50 | 292.00 | 292.00 | 616,115 |
| Sep 6, 2024 | 283.00 | 299.50 | 282.50 | 298.50 | 298.50 | 1,150,505 |
| Sep 5, 2024 | 282.50 | 290.00 | 280.50 | 281.00 | 281.00 | 224,051 |
| Sep 4, 2024 | 284.00 | 287.50 | 275.00 | 279.50 | 279.50 | 527,188 |
| Sep 3, 2024 | 288.00 | 293.50 | 283.50 | 290.00 | 290.00 | 580,362 |
| Sep 2, 2024 | 286.00 | 293.50 | 285.00 | 287.50 | 287.50 | 557,464 |
| Aug 30, 2024 | 281.50 | 284.50 | 281.00 | 284.00 | 284.00 | 259,000 |
| Aug 29, 2024 | 281.50 | 281.50 | 278.50 | 281.50 | 281.50 | 97,004 |
| Aug 28, 2024 | 280.50 | 282.50 | 279.00 | 280.00 | 280.00 | 97,001 |
| Aug 27, 2024 | 281.00 | 282.50 | 278.00 | 280.00 | 280.00 | 146,020 |
| Aug 26, 2024 | 283.00 | 286.00 | 281.00 | 281.50 | 281.50 | 130,020 |
| Aug 23, 2024 | 282.00 | 284.50 | 280.50 | 283.00 | 283.00 | 106,015 |
| Aug 22, 2024 | 286.50 | 286.50 | 282.50 | 283.50 | 283.50 | 179,019 |
| Aug 21, 2024 | 288.50 | 289.00 | 283.50 | 284.50 | 284.50 | 165,000 |
| Aug 20, 2024 | 283.50 | 288.50 | 282.50 | 286.00 | 286.00 | 356,420 |
| Aug 19, 2024 | 279.50 | 283.50 | 279.50 | 281.50 | 281.50 | 130,000 |
| Aug 16, 2024 | 282.00 | 282.50 | 279.00 | 279.50 | 279.50 | 166,009 |
| Aug 15, 2024 | 283.50 | 283.50 | 279.00 | 279.00 | 279.00 | 271,053 |
| Aug 14, 2024 | 286.00 | 286.00 | 279.50 | 285.00 | 285.00 | 297,100 |
| Aug 13, 2024 | 282.50 | 284.00 | 280.00 | 283.00 | 283.00 | 151,300 |
| Aug 12, 2024 | 277.00 | 284.00 | 277.00 | 282.00 | 282.00 | 108,000 |
| Aug 9, 2024 | 291.00 | 291.00 | 278.50 | 278.50 | 278.50 | 701,330 |
| Aug 8, 2024 | 281.50 | 290.50 | 281.50 | 290.00 | 290.00 | 1,013,023 |
| Aug 7, 2024 | 261.50 | 288.00 | 261.50 | 286.50 | 286.50 | 889,050 |
| Aug 6, 2024 | 264.50 | 267.00 | 253.00 | 262.50 | 262.50 | 288,010 |
| Aug 5, 2024 | 278.00 | 278.00 | 257.50 | 259.50 | 259.50 | 562,118 |
| Aug 2, 2024 | 290.00 | 292.50 | 284.50 | 284.50 | 284.50 | 277,173 |
| Aug 1, 2024 | 287.00 | 296.00 | 287.00 | 293.50 | 293.50 | 599,181 |
| Jul 31, 2024 | 281.50 | 286.50 | 281.00 | 286.00 | 286.00 | 373,091 |
| Jul 30, 2024 | 275.00 | 281.50 | 274.00 | 281.50 | 281.50 | 209,020 |
| Jul 29, 2024 | 281.00 | 283.50 | 275.00 | 275.50 | 275.50 | 410,020 |
| Jul 26, 2024 | 277.50 | 281.00 | 274.50 | 281.00 | 281.00 | 346,090 |
| Jul 23, 2024 | 270.00 | 282.00 | 270.00 | 282.00 | 282.00 | 365,016 |
| Jul 22, 2024 | 271.00 | 272.50 | 267.00 | 269.50 | 269.50 | 247,000 |
| Jul 19, 2024 | 275.50 | 276.50 | 269.00 | 272.00 | 272.00 | 440,000 |
| Jul 18, 2024 | 278.50 | 280.00 | 275.00 | 277.00 | 277.00 | 362,025 |
| Jul 17, 2024 | 290.00 | 290.00 | 277.50 | 278.50 | 278.50 | 744,116 |
| Jul 16, 2024 | 12.309845 Dividend | |||||
| Jul 16, 2024 | 285.50 | 295.00 | 285.00 | 288.00 | 288.00 | 836,120 |
| Jul 15, 2024 | 298.00 | 299.00 | 291.50 | 292.00 | 279.69 | 353,175 |
| Jul 12, 2024 | 298.50 | 300.00 | 295.00 | 297.00 | 284.48 | 312,000 |
| Jul 11, 2024 | 300.50 | 302.00 | 297.00 | 298.50 | 285.92 | 509,067 |
| Jul 10, 2024 | 303.00 | 303.50 | 297.50 | 299.00 | 286.40 | 775,089 |
| Jul 9, 2024 | 282.50 | 305.50 | 282.00 | 297.00 | 284.48 | 1,170,092 |
| Jul 8, 2024 | 276.00 | 286.00 | 275.00 | 282.50 | 270.59 | 697,310 |
| Jul 5, 2024 | 276.00 | 277.00 | 271.50 | 272.50 | 261.01 | 408,038 |
| Jul 4, 2024 | 274.50 | 277.50 | 272.50 | 276.00 | 264.36 | 290,077 |
| Jul 3, 2024 | 276.00 | 276.00 | 270.50 | 274.50 | 262.93 | 376,025 |
| Jul 2, 2024 | 281.00 | 281.00 | 276.50 | 277.00 | 265.32 | 275,131 |
| Jul 1, 2024 | 282.00 | 284.00 | 280.50 | 281.00 | 269.15 | 348,204 |
| Jun 28, 2024 | 282.50 | 284.00 | 281.00 | 284.00 | 272.03 | 334,000 |
| Jun 27, 2024 | 282.50 | 284.00 | 281.00 | 283.50 | 271.55 | 214,010 |
| Jun 26, 2024 | 285.50 | 287.50 | 283.00 | 283.50 | 271.55 | 143,000 |
| Jun 25, 2024 | 288.50 | 288.50 | 283.00 | 286.50 | 274.42 | 119,002 |
| Jun 24, 2024 | 281.50 | 286.00 | 281.50 | 285.00 | 272.99 | 282,000 |
| Jun 21, 2024 | 289.00 | 289.50 | 283.00 | 283.50 | 271.55 | 318,140 |
| Jun 20, 2024 | 288.50 | 289.00 | 286.00 | 289.00 | 276.82 | 356,222 |
| Jun 19, 2024 | 291.50 | 291.50 | 287.00 | 288.50 | 276.34 | 257,050 |
| Jun 18, 2024 | 287.50 | 289.50 | 286.00 | 289.00 | 276.82 | 181,511 |
| Jun 17, 2024 | 288.00 | 290.00 | 285.00 | 288.50 | 276.34 | 551,258 |
| Jun 14, 2024 | 295.00 | 297.50 | 287.00 | 290.50 | 278.25 | 482,040 |
| Jun 13, 2024 | 299.00 | 303.00 | 295.00 | 297.00 | 284.48 | 256,013 |
| Jun 12, 2024 | 300.00 | 303.00 | 298.50 | 299.00 | 286.40 | 191,020 |
| Jun 11, 2024 | 301.00 | 303.00 | 297.50 | 300.50 | 287.83 | 376,048 |
| Jun 7, 2024 | 298.00 | 306.50 | 298.00 | 305.00 | 292.14 | 410,127 |
| Jun 6, 2024 | 304.00 | 304.00 | 296.00 | 298.00 | 285.44 | 225,100 |
| Jun 5, 2024 | 307.00 | 307.00 | 298.50 | 303.00 | 290.23 | 406,065 |
| Jun 4, 2024 | 296.50 | 309.50 | 296.00 | 306.00 | 293.10 | 779,056 |
| Jun 3, 2024 | 291.00 | 296.50 | 291.00 | 296.00 | 283.52 | 230,029 |
| May 31, 2024 | 292.00 | 292.00 | 285.50 | 291.00 | 278.73 | 486,300 |
| May 30, 2024 | 290.00 | 293.50 | 287.50 | 292.00 | 279.69 | 276,033 |
| May 29, 2024 | 289.50 | 296.00 | 289.00 | 291.50 | 279.21 | 398,017 |
| May 28, 2024 | 285.50 | 292.50 | 284.00 | 290.00 | 277.77 | 380,124 |
| May 27, 2024 | 285.50 | 286.50 | 284.00 | 285.00 | 272.99 | 142,290 |
| May 24, 2024 | 287.00 | 288.50 | 284.50 | 285.00 | 272.99 | 274,173 |
| May 23, 2024 | 289.00 | 289.00 | 284.00 | 289.00 | 276.82 | 358,100 |
| May 22, 2024 | 289.00 | 292.50 | 287.50 | 289.00 | 276.82 | 398,209 |
| May 21, 2024 | 293.50 | 295.50 | 286.50 | 289.00 | 276.82 | 569,082 |
| May 20, 2024 | 300.00 | 300.50 | 290.00 | 292.00 | 279.69 | 546,252 |
| May 17, 2024 | 303.00 | 303.50 | 296.50 | 297.50 | 284.96 | 365,184 |
| May 16, 2024 | 313.00 | 317.50 | 300.00 | 301.00 | 288.31 | 963,338 |
| May 15, 2024 | 315.00 | 320.00 | 309.50 | 313.00 | 299.80 | 499,740 |
| May 14, 2024 | 322.50 | 323.50 | 312.00 | 314.50 | 301.24 | 676,125 |
| May 13, 2024 | 320.00 | 325.50 | 305.00 | 322.50 | 308.90 | 1,487,730 |
| May 10, 2024 | 295.00 | 322.50 | 295.00 | 318.00 | 304.59 | 4,057,740 |
| May 9, 2024 | 280.00 | 300.50 | 278.50 | 293.50 | 281.13 | 2,231,626 |
| May 8, 2024 | 281.00 | 284.00 | 272.50 | 276.50 | 264.84 | 1,162,232 |
| May 7, 2024 | 274.00 | 279.50 | 274.00 | 279.00 | 267.24 | 778,377 |
| May 6, 2024 | 271.50 | 276.50 | 268.00 | 272.00 | 260.53 | 404,044 |
| May 3, 2024 | 272.00 | 278.50 | 269.00 | 272.50 | 261.01 | 781,005 |
| May 2, 2024 | 280.00 | 280.00 | 266.00 | 269.00 | 257.66 | 812,572 |
| Apr 30, 2024 | 279.50 | 280.00 | 274.00 | 280.00 | 268.20 | 647,014 |
| Apr 29, 2024 | 271.00 | 282.00 | 269.00 | 279.50 | 267.72 | 1,104,629 |
| Apr 26, 2024 | 266.00 | 269.00 | 262.00 | 265.00 | 253.83 | 411,107 |
| Apr 25, 2024 | 256.50 | 271.00 | 255.00 | 264.50 | 253.35 | 1,341,200 |
Related Tickers
6768.TW Sports Gear Co., Ltd.
112.00
+4.67%
4536.TW Topkey Corporation
177.00
+1.14%
8938.TWO Advanced International Multitech Co., Ltd.
67.00
+1.82%
8924.TWO O-TA Precision Industry Co., Ltd.
62.80
+0.96%
1736.TW Johnson Health Tech .Co., Ltd.
176.00
+3.83%
9914.TW Merida Industry Co., Ltd.
134.50
+1.13%
8467.TW Bonny Worldwide Limited
165.00
+4.76%
9921.TW Giant Manufacturing Co., Ltd.
129.00
+0.78%
8462.TW Power Wind Health Industry Incorporated
133.00
+1.92%
2762.TW World Fitness Services Ltd.
80.30
+0.50%