Taipei Exchange - Delayed Quote TWD
Information Technology Total Services Co., Ltd (6697.TWO)
43.80
-0.10
(-0.23%)
At close: May 2 at 1:30:11 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 43.45 | 43.80 | 43.30 | 43.80 | 43.80 | 9,114 |
| Apr 30, 2025 | 45.00 | 45.00 | 43.85 | 43.90 | 43.90 | 22,000 |
| Apr 29, 2025 | 44.60 | 46.00 | 44.60 | 45.00 | 45.00 | 28,000 |
| Apr 28, 2025 | 44.45 | 45.05 | 44.20 | 45.00 | 45.00 | 38,000 |
| Apr 25, 2025 | 42.60 | 44.75 | 42.60 | 44.20 | 44.20 | 53,100 |
| Apr 24, 2025 | 41.80 | 42.10 | 41.70 | 42.10 | 42.10 | 12,001 |
| Apr 23, 2025 | 41.30 | 41.90 | 41.30 | 41.30 | 41.30 | 10,000 |
| Apr 22, 2025 | 40.10 | 40.20 | 40.10 | 40.20 | 40.20 | 9,000 |
| Apr 21, 2025 | 40.15 | 41.00 | 39.60 | 41.00 | 41.00 | 7,000 |
| Apr 18, 2025 | 42.15 | 42.20 | 41.60 | 41.65 | 41.65 | 24,000 |
| Apr 17, 2025 | 42.00 | 42.30 | 42.00 | 42.30 | 42.30 | 6,000 |
| Apr 16, 2025 | 41.25 | 42.30 | 41.25 | 42.25 | 42.25 | 10,000 |
| Apr 15, 2025 | 40.90 | 42.60 | 40.00 | 42.30 | 42.30 | 36,361 |
| Apr 14, 2025 | 40.00 | 41.00 | 39.20 | 40.00 | 40.00 | 27,055 |
| Apr 11, 2025 | 36.65 | 40.00 | 36.65 | 40.00 | 40.00 | 38,000 |
| Apr 10, 2025 | 39.50 | 39.60 | 39.50 | 39.60 | 39.60 | 43,000 |
| Apr 9, 2025 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | 51,000 |
| Apr 8, 2025 | 41.75 | 41.75 | 37.90 | 38.55 | 38.55 | 94,000 |
| Apr 7, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 18,114 |
| Apr 2, 2025 | 44.60 | 46.35 | 44.60 | 46.35 | 46.35 | 10,100 |
| Apr 1, 2025 | 45.30 | 46.05 | 45.30 | 46.00 | 46.00 | 15,100 |
| Mar 31, 2025 | 45.10 | 45.70 | 45.00 | 45.15 | 45.15 | 15,000 |
| Mar 28, 2025 | 47.50 | 47.50 | 45.80 | 46.60 | 46.60 | 64,000 |
| Mar 27, 2025 | 48.50 | 48.80 | 47.65 | 47.75 | 47.75 | 19,020 |
| Mar 26, 2025 | 50.10 | 50.10 | 48.20 | 48.20 | 48.20 | 52,000 |
| Mar 25, 2025 | 47.95 | 49.80 | 47.95 | 49.45 | 49.45 | 63,010 |
| Mar 24, 2025 | 48.40 | 49.00 | 48.35 | 48.35 | 48.35 | 42,500 |
| Mar 21, 2025 | 47.65 | 48.00 | 47.65 | 47.65 | 47.65 | 9,000 |
| Mar 20, 2025 | 47.70 | 47.90 | 47.35 | 47.65 | 47.65 | 47,000 |
| Mar 19, 2025 | 2.1 Dividend | |||||
| Mar 19, 2025 | 48.00 | 48.00 | 47.00 | 47.20 | 47.20 | 143,000 |
| Mar 18, 2025 | 49.95 | 51.00 | 49.95 | 50.70 | 48.60 | 173,000 |
| Mar 17, 2025 | 48.95 | 49.80 | 48.95 | 49.80 | 47.74 | 21,000 |
| Mar 14, 2025 | 48.70 | 48.90 | 48.60 | 48.75 | 46.73 | 28,000 |
| Mar 13, 2025 | 50.00 | 51.10 | 48.90 | 49.50 | 47.45 | 59,001 |
| Mar 12, 2025 | 48.20 | 49.60 | 48.20 | 48.85 | 46.83 | 31,010 |
| Mar 11, 2025 | 46.00 | 49.60 | 46.00 | 49.60 | 47.55 | 80,000 |
| Mar 10, 2025 | 49.50 | 49.90 | 49.45 | 49.50 | 47.45 | 19,100 |
| Mar 7, 2025 | 50.20 | 50.20 | 49.40 | 49.50 | 47.45 | 30,000 |
| Mar 6, 2025 | 50.40 | 51.30 | 50.10 | 50.10 | 48.02 | 41,001 |
| Mar 5, 2025 | 50.20 | 51.00 | 50.20 | 50.60 | 48.50 | 75,001 |
| Mar 4, 2025 | 48.50 | 50.50 | 48.50 | 50.30 | 48.22 | 21,000 |
| Mar 3, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 48.22 | 26,000 |
| Feb 27, 2025 | 51.30 | 51.70 | 50.10 | 50.10 | 48.02 | 75,497 |
| Feb 26, 2025 | 51.00 | 52.50 | 51.00 | 51.70 | 49.56 | 44,000 |
| Feb 25, 2025 | 51.50 | 51.50 | 51.20 | 51.40 | 49.27 | 21,103 |
| Feb 24, 2025 | 51.30 | 51.90 | 51.30 | 51.70 | 49.56 | 19,000 |
| Feb 21, 2025 | 51.30 | 52.40 | 51.30 | 51.60 | 49.46 | 62,110 |
| Feb 20, 2025 | 53.10 | 53.10 | 51.20 | 51.30 | 49.18 | 67,000 |
| Feb 19, 2025 | 51.10 | 52.60 | 50.90 | 51.70 | 49.56 | 92,000 |
| Feb 18, 2025 | 51.70 | 51.70 | 51.10 | 51.10 | 48.98 | 39,061 |
| Feb 17, 2025 | 51.50 | 51.70 | 50.90 | 51.60 | 49.46 | 44,019 |
| Feb 14, 2025 | 52.80 | 53.10 | 51.30 | 51.60 | 49.46 | 65,100 |
| Feb 13, 2025 | 51.00 | 53.60 | 51.00 | 52.80 | 50.61 | 242,050 |
| Feb 12, 2025 | 52.60 | 52.60 | 50.60 | 51.00 | 48.89 | 104,483 |
| Feb 11, 2025 | 54.00 | 54.00 | 52.50 | 52.60 | 50.42 | 135,300 |
| Feb 10, 2025 | 54.80 | 54.80 | 51.50 | 53.60 | 51.38 | 364,513 |
| Feb 7, 2025 | 50.30 | 54.80 | 50.30 | 54.80 | 52.53 | 580,999 |
| Feb 6, 2025 | 50.00 | 50.80 | 49.20 | 50.30 | 48.22 | 103,060 |
| Feb 5, 2025 | 51.00 | 51.00 | 49.00 | 49.90 | 47.83 | 134,310 |
| Feb 4, 2025 | 47.30 | 50.90 | 47.20 | 50.40 | 48.31 | 230,133 |
| Feb 3, 2025 | 47.30 | 48.00 | 46.80 | 47.20 | 45.24 | 49,000 |
| Jan 22, 2025 | 46.40 | 47.15 | 46.30 | 46.60 | 44.67 | 23,000 |
| Jan 21, 2025 | 46.10 | 48.50 | 46.10 | 46.60 | 44.67 | 26,000 |
| Jan 20, 2025 | 45.75 | 46.25 | 45.70 | 45.90 | 44.00 | 27,000 |
| Jan 17, 2025 | 46.40 | 47.00 | 45.65 | 46.25 | 44.33 | 41,000 |
| Jan 16, 2025 | 46.70 | 47.15 | 46.00 | 46.75 | 44.81 | 56,000 |
| Jan 15, 2025 | 46.55 | 46.90 | 46.30 | 46.45 | 44.53 | 44,000 |
| Jan 14, 2025 | 46.40 | 47.30 | 46.40 | 46.55 | 44.62 | 22,000 |
| Jan 13, 2025 | 47.10 | 47.80 | 46.10 | 46.50 | 44.57 | 97,000 |
| Jan 10, 2025 | 50.00 | 50.00 | 46.50 | 46.90 | 44.96 | 219,000 |
| Jan 9, 2025 | 51.20 | 53.40 | 49.95 | 50.60 | 48.50 | 672,000 |
| Jan 8, 2025 | 49.20 | 49.95 | 48.70 | 49.95 | 47.88 | 363,000 |
| Jan 7, 2025 | 45.45 | 45.50 | 45.10 | 45.45 | 43.57 | 26,000 |
| Jan 6, 2025 | 44.25 | 45.95 | 44.25 | 45.40 | 43.52 | 40,000 |
| Jan 3, 2025 | 45.00 | 45.20 | 44.40 | 44.40 | 42.56 | 41,000 |
| Jan 2, 2025 | 45.40 | 47.00 | 45.00 | 45.00 | 43.14 | 103,000 |
| Dec 31, 2024 | 44.60 | 45.50 | 44.60 | 45.00 | 43.14 | 25,000 |
| Dec 30, 2024 | 45.50 | 46.50 | 45.50 | 45.55 | 43.66 | 15,000 |
| Dec 27, 2024 | 45.70 | 46.25 | 45.50 | 45.55 | 43.66 | 20,000 |
| Dec 26, 2024 | 45.60 | 46.00 | 45.60 | 45.70 | 43.81 | 11,000 |
| Dec 25, 2024 | 45.50 | 45.90 | 45.00 | 45.90 | 44.00 | 15,000 |
| Dec 24, 2024 | 45.70 | 45.70 | 45.50 | 45.50 | 43.62 | 9,000 |
| Dec 23, 2024 | 46.10 | 46.80 | 45.75 | 46.00 | 44.09 | 22,000 |
| Dec 20, 2024 | 46.10 | 46.50 | 45.85 | 46.05 | 44.14 | 15,000 |
| Dec 19, 2024 | 45.20 | 46.10 | 45.20 | 46.10 | 44.19 | 9,000 |
| Dec 18, 2024 | 45.95 | 46.10 | 45.80 | 45.80 | 43.90 | 13,000 |
| Dec 17, 2024 | 45.50 | 46.10 | 45.00 | 46.00 | 44.09 | 23,000 |
| Dec 16, 2024 | 46.85 | 46.85 | 44.20 | 45.45 | 43.57 | 41,000 |
| Dec 13, 2024 | 46.50 | 47.65 | 45.50 | 46.85 | 44.91 | 51,000 |
| Dec 12, 2024 | 49.75 | 49.75 | 47.25 | 47.40 | 45.44 | 86,000 |
| Dec 11, 2024 | 47.30 | 49.10 | 47.20 | 48.50 | 46.49 | 65,000 |
| Dec 10, 2024 | 46.10 | 48.10 | 46.10 | 47.70 | 45.72 | 96,000 |
| Dec 9, 2024 | 50.30 | 50.50 | 48.45 | 48.50 | 46.49 | 150,000 |
| Dec 6, 2024 | 49.50 | 51.40 | 47.75 | 49.10 | 47.07 | 406,000 |
| Dec 5, 2024 | 45.75 | 50.30 | 45.75 | 48.85 | 46.83 | 307,000 |
| Dec 4, 2024 | 44.70 | 45.90 | 44.70 | 45.90 | 44.00 | 18,000 |
| Dec 3, 2024 | 45.30 | 45.30 | 44.75 | 45.15 | 43.28 | 8,000 |
| Dec 2, 2024 | 44.60 | 45.20 | 44.60 | 44.80 | 42.94 | 12,000 |
| Nov 29, 2024 | 44.20 | 45.70 | 44.20 | 44.60 | 42.75 | 15,000 |
| Nov 28, 2024 | 45.80 | 45.80 | 44.60 | 45.45 | 43.57 | 8,000 |
| Nov 27, 2024 | 46.65 | 46.65 | 45.30 | 45.95 | 44.05 | 29,000 |
| Nov 26, 2024 | 46.65 | 46.65 | 45.20 | 46.00 | 44.09 | 6,000 |
| Nov 25, 2024 | 45.15 | 46.30 | 45.15 | 45.70 | 43.81 | 16,000 |
| Nov 22, 2024 | 47.00 | 47.00 | 44.40 | 45.70 | 43.81 | 68,000 |
| Nov 21, 2024 | 45.05 | 45.50 | 44.90 | 45.50 | 43.62 | 17,000 |
| Nov 20, 2024 | 46.35 | 46.35 | 45.20 | 45.30 | 43.42 | 12,183 |
| Nov 19, 2024 | 44.80 | 46.80 | 44.60 | 46.35 | 44.43 | 38,000 |
| Nov 18, 2024 | 44.20 | 44.80 | 44.20 | 44.80 | 42.94 | 9,000 |
| Nov 15, 2024 | 44.90 | 44.90 | 44.10 | 44.10 | 42.27 | 15,000 |
| Nov 14, 2024 | 45.00 | 45.50 | 43.35 | 44.90 | 43.04 | 106,000 |
| Nov 13, 2024 | 46.90 | 47.60 | 45.35 | 45.35 | 43.47 | 121,000 |
| Nov 12, 2024 | 48.40 | 48.40 | 47.05 | 47.65 | 45.68 | 36,000 |
| Nov 11, 2024 | 47.65 | 48.00 | 46.95 | 47.60 | 45.63 | 18,000 |
| Nov 8, 2024 | 47.30 | 47.65 | 46.10 | 47.65 | 45.68 | 46,000 |
| Nov 7, 2024 | 47.25 | 47.95 | 46.40 | 47.30 | 45.34 | 50,000 |
| Nov 6, 2024 | 47.35 | 48.95 | 47.25 | 47.25 | 45.29 | 53,000 |
| Nov 5, 2024 | 46.85 | 47.10 | 46.10 | 47.10 | 45.15 | 39,000 |
| Nov 4, 2024 | 47.10 | 47.80 | 46.60 | 47.15 | 45.20 | 65,000 |
| Nov 1, 2024 | 45.70 | 47.95 | 45.70 | 47.05 | 45.10 | 112,000 |
| Oct 30, 2024 | 53.80 | 53.90 | 46.65 | 49.05 | 47.02 | 600,000 |
| Oct 29, 2024 | 51.00 | 51.80 | 50.00 | 51.80 | 49.65 | 577,000 |
| Oct 28, 2024 | 46.30 | 47.45 | 45.70 | 47.10 | 45.15 | 71,000 |
| Oct 25, 2024 | 47.00 | 47.70 | 45.90 | 46.95 | 45.01 | 100,000 |
| Oct 24, 2024 | 44.10 | 47.00 | 43.60 | 46.00 | 44.09 | 127,000 |
| Oct 23, 2024 | 43.45 | 44.10 | 43.45 | 44.10 | 42.27 | 19,000 |
| Oct 22, 2024 | 43.00 | 43.50 | 43.00 | 43.25 | 41.46 | 11,000 |
| Oct 21, 2024 | 42.95 | 43.95 | 42.45 | 43.95 | 42.13 | 13,000 |
| Oct 18, 2024 | 43.00 | 43.00 | 42.65 | 42.95 | 41.17 | 6,000 |
| Oct 17, 2024 | 42.90 | 43.00 | 42.45 | 43.00 | 41.22 | 20,000 |
| Oct 16, 2024 | 42.00 | 43.00 | 41.90 | 43.00 | 41.22 | 19,000 |
| Oct 15, 2024 | 43.70 | 43.70 | 41.00 | 43.35 | 41.55 | 31,000 |
| Oct 14, 2024 | 42.15 | 43.60 | 42.15 | 43.40 | 41.60 | 7,000 |
| Oct 11, 2024 | 43.80 | 43.80 | 42.50 | 43.35 | 41.55 | 5,000 |
| Oct 9, 2024 | 43.40 | 43.40 | 42.80 | 43.40 | 41.60 | 9,000 |
| Oct 8, 2024 | 43.20 | 43.40 | 43.15 | 43.40 | 41.60 | 5,000 |
| Oct 7, 2024 | 43.40 | 43.85 | 43.40 | 43.50 | 41.70 | 14,000 |
| Oct 4, 2024 | 42.95 | 43.10 | 42.70 | 43.00 | 41.22 | 9,000 |
| Oct 1, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 42.13 | 1,000 |
| Sep 30, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 41.60 | 1,000 |
| Sep 27, 2024 | 43.85 | 43.85 | 43.40 | 43.40 | 41.60 | 4,000 |
| Sep 26, 2024 | 43.35 | 43.40 | 43.35 | 43.40 | 41.60 | 6,000 |
| Sep 25, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 41.99 | 10,000 |
| Sep 24, 2024 | 43.10 | 43.80 | 43.10 | 43.80 | 41.99 | 14,000 |
| Sep 23, 2024 | 43.60 | 43.65 | 43.55 | 43.55 | 41.75 | 9,000 |
| Sep 20, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 41.79 | 1,000 |
| Sep 19, 2024 | 43.50 | 44.80 | 43.40 | 44.35 | 42.51 | 15,000 |
| Sep 18, 2024 | 42.90 | 43.50 | 42.90 | 43.50 | 41.70 | 15,000 |
| Sep 16, 2024 | 42.65 | 42.80 | 42.65 | 42.80 | 41.03 | 6,000 |
| Sep 13, 2024 | 43.45 | 43.45 | 42.60 | 42.85 | 41.08 | 9,000 |
| Sep 12, 2024 | 43.45 | 43.45 | 43.35 | 43.40 | 41.60 | 5,000 |
| Sep 11, 2024 | 43.45 | 43.45 | 42.50 | 42.50 | 40.74 | 4,000 |
| Sep 10, 2024 | 43.05 | 43.05 | 42.10 | 42.15 | 40.40 | 15,000 |
| Sep 9, 2024 | 43.20 | 43.20 | 43.00 | 43.00 | 41.22 | 4,000 |
| Sep 6, 2024 | 42.70 | 42.80 | 42.65 | 42.80 | 41.03 | 7,000 |
| Sep 5, 2024 | 43.85 | 43.90 | 43.40 | 43.40 | 41.60 | 16,000 |
| Sep 4, 2024 | 44.70 | 44.70 | 43.50 | 43.50 | 41.70 | 7,000 |
| Sep 3, 2024 | 44.65 | 44.80 | 44.65 | 44.70 | 42.85 | 17,000 |
| Sep 2, 2024 | 45.00 | 46.00 | 44.90 | 45.20 | 43.33 | 9,000 |
| Aug 30, 2024 | 44.50 | 44.90 | 44.40 | 44.90 | 43.04 | 20,000 |
| Aug 29, 2024 | 44.00 | 44.45 | 44.00 | 44.30 | 42.47 | 12,000 |
| Aug 28, 2024 | 43.70 | 45.95 | 43.65 | 44.50 | 42.66 | 18,000 |
| Aug 27, 2024 | 44.50 | 44.50 | 43.70 | 43.70 | 41.89 | 2,000 |
| Aug 26, 2024 | 44.00 | 45.00 | 43.60 | 44.50 | 42.66 | 16,000 |
| Aug 23, 2024 | 42.65 | 43.75 | 42.65 | 43.75 | 41.94 | 6,000 |
| Aug 22, 2024 | 43.00 | 43.00 | 42.60 | 42.95 | 41.17 | 13,000 |
| Aug 21, 2024 | 42.80 | 43.10 | 42.10 | 43.00 | 41.22 | 18,000 |
| Aug 20, 2024 | 43.40 | 43.40 | 42.70 | 43.00 | 41.22 | 17,000 |
| Aug 19, 2024 | 42.80 | 43.80 | 42.80 | 43.50 | 41.70 | 44,000 |
| Aug 16, 2024 | 42.70 | 42.80 | 42.65 | 42.80 | 41.03 | 9,000 |
| Aug 15, 2024 | 42.50 | 42.70 | 42.50 | 42.70 | 40.93 | 2,000 |
| Aug 14, 2024 | 42.00 | 42.50 | 42.00 | 42.40 | 40.64 | 13,000 |
| Aug 13, 2024 | 43.00 | 43.00 | 41.10 | 41.80 | 40.07 | 12,000 |
| Aug 12, 2024 | 42.50 | 43.20 | 42.50 | 42.50 | 40.74 | 16,000 |
| Aug 9, 2024 | 42.40 | 42.55 | 41.55 | 41.75 | 40.02 | 28,000 |
| Aug 8, 2024 | 42.05 | 42.50 | 42.00 | 42.50 | 40.74 | 4,000 |
| Aug 7, 2024 | 41.80 | 44.80 | 41.80 | 43.15 | 41.36 | 22,000 |
| Aug 6, 2024 | 41.00 | 43.00 | 38.60 | 43.00 | 41.22 | 29,000 |
| Aug 5, 2024 | 44.80 | 44.80 | 40.95 | 41.00 | 39.30 | 76,000 |
| Aug 2, 2024 | 46.05 | 46.45 | 45.35 | 45.45 | 43.57 | 28,000 |
| Aug 1, 2024 | 47.45 | 47.45 | 45.55 | 46.95 | 45.01 | 32,000 |
| Jul 31, 2024 | 45.00 | 46.30 | 45.00 | 46.30 | 44.38 | 23,000 |
| Jul 30, 2024 | 45.60 | 45.95 | 45.00 | 45.80 | 43.90 | 28,000 |
| Jul 29, 2024 | 47.50 | 47.50 | 45.50 | 45.50 | 43.62 | 130,000 |
| Jul 26, 2024 | 47.90 | 48.00 | 47.85 | 48.00 | 46.01 | 9,000 |
| Jul 23, 2024 | 47.85 | 48.05 | 47.80 | 47.90 | 45.92 | 19,000 |
| Jul 22, 2024 | 49.00 | 49.00 | 47.70 | 47.70 | 45.72 | 28,000 |
| Jul 19, 2024 | 48.85 | 48.90 | 48.40 | 48.40 | 46.40 | 19,000 |
| Jul 18, 2024 | 49.10 | 49.10 | 48.40 | 48.85 | 46.83 | 46,000 |
| Jul 17, 2024 | 49.30 | 49.75 | 49.30 | 49.45 | 47.40 | 24,000 |
| Jul 16, 2024 | 48.80 | 50.60 | 48.60 | 49.75 | 47.69 | 50,000 |
| Jul 15, 2024 | 49.85 | 49.85 | 48.60 | 48.60 | 46.59 | 47,000 |
| Jul 12, 2024 | 50.30 | 50.30 | 49.30 | 49.50 | 47.45 | 36,000 |
| Jul 11, 2024 | 49.70 | 51.20 | 49.60 | 50.30 | 48.22 | 92,000 |
| Jul 10, 2024 | 49.20 | 49.70 | 49.00 | 49.70 | 47.64 | 49,000 |
| Jul 9, 2024 | 51.00 | 51.00 | 49.05 | 49.10 | 47.07 | 64,000 |
| Jul 8, 2024 | 50.60 | 51.90 | 50.30 | 50.80 | 48.70 | 112,000 |
| Jul 5, 2024 | 49.50 | 50.30 | 49.35 | 50.10 | 48.02 | 60,000 |
| Jul 4, 2024 | 49.95 | 50.00 | 49.40 | 49.50 | 47.45 | 40,000 |
| Jul 3, 2024 | 50.30 | 50.70 | 49.95 | 49.95 | 47.88 | 90,000 |
| Jul 2, 2024 | 48.50 | 53.00 | 48.50 | 50.30 | 48.22 | 217,000 |
| Jul 1, 2024 | 47.85 | 48.50 | 47.80 | 48.50 | 46.49 | 33,000 |
| Jun 28, 2024 | 47.70 | 48.00 | 47.70 | 47.85 | 45.87 | 25,000 |
| Jun 27, 2024 | 48.30 | 48.30 | 47.90 | 48.00 | 46.01 | 32,000 |
| Jun 26, 2024 | 48.30 | 48.50 | 47.50 | 48.30 | 46.30 | 31,000 |
| Jun 25, 2024 | 48.30 | 48.30 | 47.90 | 48.30 | 46.30 | 33,000 |
| Jun 24, 2024 | 50.10 | 50.10 | 48.40 | 48.40 | 46.40 | 45,000 |
| Jun 21, 2024 | 49.10 | 49.30 | 48.70 | 49.20 | 47.16 | 38,000 |
| Jun 20, 2024 | 48.50 | 49.80 | 48.30 | 49.50 | 47.45 | 67,000 |
| Jun 19, 2024 | 48.20 | 48.70 | 48.20 | 48.50 | 46.49 | 62,000 |
| Jun 18, 2024 | 48.00 | 48.40 | 47.90 | 48.40 | 46.40 | 34,000 |
| Jun 17, 2024 | 48.10 | 48.30 | 48.10 | 48.20 | 46.20 | 23,000 |
| Jun 14, 2024 | 47.75 | 48.90 | 47.70 | 48.85 | 46.83 | 22,000 |
| Jun 13, 2024 | 47.90 | 48.30 | 47.75 | 48.00 | 46.01 | 15,000 |
| Jun 12, 2024 | 47.85 | 47.90 | 47.40 | 47.80 | 45.82 | 30,000 |
| Jun 11, 2024 | 48.00 | 48.10 | 47.50 | 47.80 | 45.82 | 33,000 |
| Jun 7, 2024 | 48.75 | 48.75 | 48.45 | 48.55 | 46.54 | 46,000 |
| Jun 6, 2024 | 48.20 | 48.65 | 47.50 | 48.65 | 46.63 | 65,000 |
| Jun 5, 2024 | 49.40 | 49.40 | 48.20 | 48.45 | 46.44 | 40,000 |
| Jun 4, 2024 | 48.25 | 49.30 | 48.20 | 49.30 | 47.26 | 21,000 |
| Jun 3, 2024 | 49.00 | 49.40 | 48.55 | 48.65 | 46.63 | 37,000 |
| May 31, 2024 | 48.20 | 49.10 | 48.20 | 48.55 | 46.54 | 27,000 |
| May 30, 2024 | 49.60 | 49.60 | 48.00 | 48.50 | 46.49 | 70,000 |
| May 29, 2024 | 50.80 | 50.80 | 49.60 | 50.00 | 47.93 | 76,000 |
| May 28, 2024 | 51.30 | 51.30 | 50.20 | 51.00 | 48.89 | 75,000 |
| May 27, 2024 | 52.00 | 52.30 | 50.50 | 50.80 | 48.70 | 146,000 |
| May 24, 2024 | 53.10 | 53.90 | 51.60 | 52.00 | 49.85 | 266,000 |
| May 23, 2024 | 49.50 | 53.00 | 49.45 | 53.00 | 50.80 | 400,000 |
| May 22, 2024 | 48.00 | 48.25 | 48.00 | 48.25 | 46.25 | 27,000 |
| May 21, 2024 | 47.70 | 48.00 | 47.50 | 47.90 | 45.92 | 40,000 |
| May 20, 2024 | 47.45 | 47.70 | 47.40 | 47.70 | 45.72 | 17,000 |
| May 17, 2024 | 48.05 | 48.05 | 47.40 | 48.00 | 46.01 | 21,000 |
| May 16, 2024 | 47.50 | 48.50 | 47.00 | 48.05 | 46.06 | 36,000 |
| May 15, 2024 | 48.50 | 48.80 | 48.15 | 48.50 | 46.49 | 6,000 |
| May 14, 2024 | 48.15 | 48.15 | 47.50 | 48.00 | 46.01 | 5,000 |
| May 13, 2024 | 47.15 | 47.50 | 47.05 | 47.15 | 45.20 | 15,000 |
| May 10, 2024 | 47.70 | 47.70 | 46.90 | 47.15 | 45.20 | 40,000 |
| May 9, 2024 | 48.05 | 48.05 | 47.90 | 47.95 | 45.96 | 8,000 |
| May 8, 2024 | 48.10 | 49.45 | 47.80 | 48.80 | 46.78 | 25,000 |
| May 7, 2024 | 48.80 | 49.15 | 48.00 | 49.15 | 47.11 | 19,000 |
| May 6, 2024 | 48.50 | 49.15 | 48.40 | 49.15 | 47.11 | 10,000 |
| May 3, 2024 | 48.55 | 48.60 | 48.50 | 48.55 | 46.54 | 12,000 |
| May 2, 2024 | 48.75 | 48.80 | 48.70 | 48.70 | 46.68 | 9,000 |
Related Tickers
6751.TWO Acer Synergy Tech Corp.
49.15
+0.10%
6221.TWO Genesis Technology, Inc.
63.40
+0.96%
8099.TWO Tatung System Technologies Inc.
73.90
-1.20%
4953.TWO WITS Corp.
100.00
+0.50%
2453.TW Syscom Computer Engineering Co.
63.30
0.00%
7714.TWO UFTC
147.00
0.00%
2471.TW Ares International Corp.
65.10
+0.77%
6112.TW Metaage Corporation
49.60
-1.98%
6811.TWO Acer E-Enabling Service Business Inc.
245.00
+2.73%
6997.TWO Nextlink Technology Co., Limited
112.00
+2.28%