Taipei Exchange - Delayed Quote TWD
Kiwi Technology Inc. (6699.TWO)
24.10
-1.45
(-5.68%)
At close: May 2 at 2:51:11 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 | 25.55 | 26.75 | 23.80 | 23.95 | 23.95 | 132,992 |
| Apr 30, 2025 | 26.55 | 26.60 | 24.80 | 25.55 | 25.55 | 121,339 |
| Apr 29, 2025 | 26.95 | 27.50 | 26.40 | 26.50 | 26.50 | 135,723 |
| Apr 28, 2025 | 29.10 | 29.10 | 27.40 | 27.70 | 27.70 | 141,001 |
| Apr 25, 2025 | 28.60 | 29.10 | 28.60 | 28.70 | 28.70 | 153,109 |
| Apr 24, 2025 | 29.50 | 29.60 | 28.65 | 28.65 | 28.65 | 61,960 |
| Apr 23, 2025 | 30.10 | 30.30 | 29.45 | 29.70 | 29.70 | 154,821 |
| Apr 22, 2025 | 28.95 | 29.70 | 28.50 | 28.70 | 28.70 | 183,674 |
| Apr 21, 2025 | 30.40 | 30.40 | 29.00 | 29.00 | 29.00 | 168,779 |
| Apr 18, 2025 | 29.00 | 31.15 | 28.70 | 29.90 | 29.90 | 212,972 |
| Apr 17, 2025 | 29.10 | 30.10 | 28.65 | 29.05 | 29.05 | 177,471 |
| Apr 16, 2025 | 33.85 | 33.90 | 28.90 | 30.00 | 30.00 | 453,269 |
| Apr 15, 2025 | 34.25 | 35.65 | 32.65 | 33.60 | 33.60 | 366,226 |
| Apr 14, 2025 | 36.85 | 36.85 | 33.40 | 34.50 | 34.50 | 262,641 |
| Apr 11, 2025 | 38.00 | 38.00 | 36.25 | 37.65 | 37.65 | 22,010 |
| Apr 10, 2025 | 36.20 | 40.00 | 34.55 | 38.20 | 38.20 | 55,269 |
| Apr 9, 2025 | 35.15 | 36.45 | 31.35 | 33.00 | 33.00 | 78,300 |
| Apr 8, 2025 | 35.30 | 36.65 | 34.70 | 36.00 | 36.00 | 108,660 |
| Apr 7, 2025 | 42.85 | 42.85 | 32.50 | 35.85 | 35.85 | 158,999 |
| Apr 2, 2025 | 45.00 | 46.80 | 44.60 | 44.70 | 44.70 | 40,834 |
| Apr 1, 2025 | 45.10 | 45.10 | 43.35 | 44.00 | 44.00 | 15,861 |
| Mar 31, 2025 | 43.75 | 44.15 | 42.05 | 43.00 | 43.00 | 80,040 |
| Mar 28, 2025 | 48.15 | 48.15 | 43.75 | 45.00 | 45.00 | 38,828 |
| Mar 27, 2025 | 44.60 | 49.20 | 44.50 | 48.40 | 48.40 | 33,326 |
| Mar 26, 2025 | 44.15 | 44.60 | 44.15 | 44.60 | 44.60 | 27,100 |
| Mar 25, 2025 | 43.95 | 45.80 | 43.70 | 44.45 | 44.45 | 52,827 |
| Mar 24, 2025 | 44.50 | 44.50 | 43.40 | 43.55 | 43.55 | 55,054 |
| Mar 21, 2025 | 45.20 | 45.20 | 44.30 | 45.00 | 45.00 | 92,900 |
| Mar 20, 2025 | 45.05 | 45.65 | 43.70 | 45.35 | 45.35 | 61,291 |
| Mar 19, 2025 | 45.65 | 46.15 | 45.00 | 45.00 | 45.00 | 5,421 |
| Mar 18, 2025 | 47.60 | 47.60 | 45.70 | 45.85 | 45.85 | 23,521 |
| Mar 17, 2025 | 47.35 | 47.60 | 45.35 | 47.60 | 47.60 | 84,580 |
| Mar 14, 2025 | 45.85 | 47.00 | 43.70 | 47.00 | 47.00 | 21,551 |
| Mar 13, 2025 | 47.45 | 49.50 | 45.85 | 46.15 | 46.15 | 38,001 |
| Mar 12, 2025 | 47.60 | 47.90 | 47.50 | 47.70 | 47.70 | 26,100 |
| Mar 11, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 530 |
| Mar 10, 2025 | 47.65 | 48.00 | 46.00 | 46.35 | 46.35 | 18,057 |
| Mar 7, 2025 | 49.90 | 49.90 | 47.85 | 48.00 | 48.00 | 23,255 |
| Mar 6, 2025 | 49.95 | 49.95 | 48.10 | 48.50 | 48.50 | 5,170 |
| Mar 5, 2025 | 51.90 | 51.90 | 47.90 | 48.20 | 48.20 | 37,147 |
| Mar 4, 2025 | 51.80 | 52.70 | 51.80 | 52.60 | 52.60 | 24,633 |
| Mar 3, 2025 | 52.70 | 52.70 | 52.60 | 52.60 | 52.60 | 1,009 |
| Feb 27, 2025 | 52.90 | 52.90 | 52.30 | 52.50 | 52.50 | 6,502 |
| Feb 26, 2025 | 51.90 | 55.10 | 51.60 | 52.80 | 52.80 | 31,437 |
| Feb 25, 2025 | 54.20 | 54.20 | 52.00 | 52.20 | 52.20 | 29,965 |
| Feb 24, 2025 | 54.20 | 54.20 | 51.80 | 53.60 | 53.60 | 127,198 |
| Feb 21, 2025 | 50.90 | 55.70 | 50.70 | 54.10 | 54.10 | 301,760 |
| Feb 20, 2025 | 51.20 | 51.30 | 49.40 | 49.40 | 49.40 | 6,053 |
| Feb 19, 2025 | 47.90 | 51.30 | 47.65 | 51.30 | 51.30 | 36,099 |
| Feb 18, 2025 | 49.60 | 51.90 | 48.05 | 48.95 | 48.95 | 18,891 |
| Feb 17, 2025 | 50.50 | 50.80 | 48.35 | 49.05 | 49.05 | 6,111 |
| Feb 14, 2025 | 50.40 | 50.50 | 50.40 | 50.50 | 50.50 | 366 |
| Feb 13, 2025 | 48.10 | 49.95 | 48.10 | 49.95 | 49.95 | 6,286 |
| Feb 12, 2025 | 49.65 | 49.90 | 49.45 | 49.90 | 49.90 | 16,155 |
| Feb 11, 2025 | 52.00 | 52.00 | 49.80 | 49.90 | 49.90 | 16,080 |
| Feb 10, 2025 | 49.90 | 52.10 | 49.90 | 52.10 | 52.10 | 1,768 |
| Feb 7, 2025 | 49.70 | 52.10 | 49.70 | 49.85 | 49.85 | 9,310 |
| Feb 6, 2025 | 52.50 | 52.70 | 52.00 | 52.00 | 52.00 | 36,190 |
| Feb 5, 2025 | 53.70 | 53.70 | 52.40 | 53.60 | 53.60 | 26,096 |
| Feb 4, 2025 | 54.20 | 54.20 | 52.30 | 53.60 | 53.60 | 14,648 |
| Feb 3, 2025 | 51.30 | 53.40 | 51.30 | 53.30 | 53.30 | 52,030 |
| Jan 22, 2025 | 47.80 | 55.50 | 47.80 | 52.30 | 52.30 | 148,205 |
| Jan 21, 2025 | 49.30 | 49.30 | 46.85 | 48.40 | 48.40 | 18,620 |
| Jan 20, 2025 | 46.00 | 49.10 | 45.45 | 49.10 | 49.10 | 35,958 |
| Jan 17, 2025 | 44.15 | 44.90 | 43.50 | 44.30 | 44.30 | 42,220 |
| Jan 16, 2025 | 44.85 | 45.50 | 43.25 | 45.10 | 45.10 | 61,420 |
| Jan 15, 2025 | 45.65 | 47.35 | 45.10 | 45.95 | 45.95 | 40,190 |
| Jan 14, 2025 | 46.15 | 46.35 | 45.50 | 45.50 | 45.50 | 54,103 |
| Jan 13, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1,010 |
| Jan 10, 2025 | 47.55 | 47.55 | 43.70 | 45.50 | 45.50 | 72,910 |
| Jan 9, 2025 | 48.00 | 49.75 | 47.75 | 47.90 | 47.90 | 69,737 |
| Jan 8, 2025 | 49.80 | 49.80 | 47.85 | 48.45 | 48.45 | 96,620 |
| Jan 7, 2025 | 49.50 | 49.50 | 47.05 | 48.15 | 48.15 | 51,020 |
| Jan 6, 2025 | 50.00 | 50.00 | 49.40 | 49.60 | 49.60 | 27,230 |
| Jan 3, 2025 | 50.10 | 50.60 | 49.85 | 50.30 | 50.30 | 51,033 |
| Jan 2, 2025 | 50.40 | 50.60 | 50.10 | 50.30 | 50.30 | 54,000 |
| Dec 31, 2024 | 50.00 | 50.20 | 49.80 | 50.00 | 50.00 | 12,799 |
| Dec 30, 2024 | 50.00 | 50.80 | 49.80 | 50.00 | 50.00 | 8,532 |
| Dec 27, 2024 | 51.50 | 51.70 | 50.90 | 51.00 | 51.00 | 97,507 |
| Dec 26, 2024 | 51.30 | 51.60 | 51.00 | 51.00 | 51.00 | 26,700 |
| Dec 25, 2024 | 51.40 | 52.00 | 51.30 | 51.30 | 51.30 | 15,066 |
| Dec 24, 2024 | 51.60 | 54.00 | 51.40 | 51.60 | 51.60 | 35,570 |
| Dec 23, 2024 | 51.90 | 52.70 | 51.00 | 51.40 | 51.40 | 14,649 |
| Dec 20, 2024 | 50.70 | 51.90 | 50.70 | 51.00 | 51.00 | 11,300 |
| Dec 19, 2024 | 50.90 | 52.60 | 48.80 | 52.00 | 52.00 | 34,610 |
| Dec 18, 2024 | 51.00 | 53.50 | 50.40 | 51.10 | 51.10 | 44,810 |
| Dec 17, 2024 | 51.00 | 51.20 | 50.10 | 50.90 | 50.90 | 9,037 |
| Dec 16, 2024 | 51.00 | 51.70 | 50.70 | 50.70 | 50.70 | 34,540 |
| Dec 13, 2024 | 51.20 | 53.10 | 50.50 | 50.80 | 50.80 | 78,087 |
| Dec 12, 2024 | 51.00 | 51.20 | 50.50 | 51.00 | 51.00 | 66,484 |
| Dec 11, 2024 | 50.70 | 51.00 | 49.50 | 50.00 | 50.00 | 11,310 |
| Dec 10, 2024 | 49.10 | 51.00 | 48.80 | 50.30 | 50.30 | 17,383 |
| Dec 9, 2024 | 53.00 | 53.00 | 50.50 | 51.50 | 51.50 | 163,139 |
| Dec 6, 2024 | 51.00 | 52.90 | 50.50 | 51.70 | 51.70 | 110,540 |
| Dec 5, 2024 | 51.00 | 51.20 | 49.00 | 50.40 | 50.40 | 73,560 |
| Dec 4, 2024 | 50.00 | 52.00 | 50.00 | 51.20 | 51.20 | 56,685 |
| Dec 3, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 15,089 |
| Dec 2, 2024 | 51.00 | 51.20 | 49.00 | 49.00 | 49.00 | 11,510 |
| Nov 29, 2024 | 48.55 | 51.00 | 48.55 | 49.00 | 49.00 | 56,754 |
| Nov 28, 2024 | 49.70 | 49.90 | 48.80 | 49.00 | 49.00 | 23,771 |
| Nov 27, 2024 | 51.40 | 51.40 | 49.00 | 49.70 | 49.70 | 7,538 |
| Nov 26, 2024 | 51.20 | 51.20 | 48.90 | 49.10 | 49.10 | 21,121 |
| Nov 25, 2024 | 50.20 | 51.20 | 50.20 | 51.20 | 51.20 | 8,040 |
| Nov 22, 2024 | 49.30 | 51.20 | 48.80 | 48.80 | 48.80 | 12,272 |
| Nov 21, 2024 | 51.20 | 51.20 | 49.30 | 49.70 | 49.70 | 7,110 |
| Nov 20, 2024 | 49.60 | 51.20 | 48.80 | 51.20 | 51.20 | 30,020 |
| Nov 19, 2024 | 49.20 | 49.70 | 48.60 | 48.70 | 48.70 | 15,502 |
| Nov 18, 2024 | 50.60 | 50.60 | 48.80 | 49.00 | 49.00 | 34,560 |
| Nov 15, 2024 | 52.30 | 52.40 | 51.00 | 51.00 | 51.00 | 21,150 |
| Nov 14, 2024 | 53.00 | 55.00 | 52.30 | 52.30 | 52.30 | 27,110 |
| Nov 13, 2024 | 52.20 | 54.70 | 52.00 | 53.00 | 53.00 | 19,360 |
| Nov 12, 2024 | 51.00 | 52.70 | 50.80 | 51.00 | 51.00 | 9,171 |
| Nov 11, 2024 | 53.00 | 53.50 | 52.80 | 52.90 | 52.90 | 14,692 |
| Nov 8, 2024 | 54.00 | 55.00 | 52.90 | 54.00 | 54.00 | 15,420 |
| Nov 7, 2024 | 55.70 | 55.70 | 53.00 | 55.70 | 55.70 | 1,308 |
| Nov 6, 2024 | 54.70 | 55.70 | 54.70 | 55.70 | 55.70 | 7,010 |
| Nov 5, 2024 | 54.50 | 56.00 | 54.30 | 54.30 | 54.30 | 7,005 |
| Nov 4, 2024 | 55.50 | 57.30 | 53.00 | 56.00 | 56.00 | 33,999 |
| Nov 1, 2024 | 53.60 | 56.20 | 53.40 | 54.00 | 54.00 | 26,478 |
| Oct 30, 2024 | 54.00 | 54.00 | 53.10 | 53.40 | 53.40 | 14,810 |
| Oct 29, 2024 | 54.50 | 55.10 | 53.10 | 53.10 | 53.10 | 34,825 |
| Oct 28, 2024 | 54.30 | 56.00 | 54.30 | 55.00 | 55.00 | 11,180 |
| Oct 25, 2024 | 57.00 | 57.00 | 54.50 | 54.50 | 54.50 | 1,010 |
| Oct 24, 2024 | 55.10 | 57.80 | 55.10 | 55.40 | 55.40 | 2,139 |
| Oct 23, 2024 | 54.00 | 59.00 | 54.00 | 56.00 | 56.00 | 44,292 |
| Oct 22, 2024 | 55.90 | 56.00 | 53.90 | 54.10 | 54.10 | 8,469 |
| Oct 21, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 10 |
| Oct 18, 2024 | 55.70 | 55.80 | 54.10 | 54.30 | 54.30 | 34,816 |
| Oct 17, 2024 | 55.00 | 56.00 | 54.60 | 55.80 | 55.80 | 18,489 |
| Oct 16, 2024 | 56.00 | 56.20 | 54.60 | 55.00 | 55.00 | 80,150 |
| Oct 15, 2024 | 57.20 | 57.20 | 54.80 | 55.00 | 55.00 | 14,010 |
| Oct 14, 2024 | 54.80 | 55.20 | 54.80 | 55.20 | 55.20 | 8,000 |
| Oct 11, 2024 | 55.10 | 57.00 | 54.00 | 56.00 | 56.00 | 37,510 |
| Oct 9, 2024 | 58.20 | 58.20 | 55.20 | 55.50 | 55.50 | 10,460 |
| Oct 8, 2024 | 56.10 | 58.30 | 55.90 | 56.20 | 56.20 | 23,456 |
| Oct 7, 2024 | 58.90 | 58.90 | 56.20 | 58.50 | 58.50 | 11,379 |
| Oct 4, 2024 | 57.10 | 58.40 | 55.90 | 56.00 | 56.00 | 70,209 |
| Oct 1, 2024 | 54.20 | 58.00 | 54.00 | 57.30 | 57.30 | 49,730 |
| Sep 30, 2024 | 55.30 | 55.30 | 53.20 | 53.60 | 53.60 | 71,780 |
| Sep 27, 2024 | 56.50 | 56.70 | 55.30 | 56.30 | 56.30 | 64,561 |
| Sep 26, 2024 | 56.90 | 60.00 | 54.30 | 57.30 | 57.30 | 52,267 |
| Sep 25, 2024 | 60.00 | 60.50 | 55.50 | 56.30 | 56.30 | 73,404 |
| Sep 24, 2024 | 59.80 | 62.60 | 59.30 | 60.20 | 60.20 | 28,321 |
| Sep 23, 2024 | 61.20 | 61.20 | 59.80 | 60.00 | 60.00 | 3,030 |
| Sep 20, 2024 | 61.90 | 61.90 | 59.20 | 60.40 | 60.40 | 59,432 |
| Sep 19, 2024 | 61.90 | 64.10 | 61.50 | 62.20 | 62.20 | 6,382 |
| Sep 18, 2024 | 62.90 | 64.10 | 61.80 | 62.20 | 62.20 | 23,878 |
| Sep 16, 2024 | 63.80 | 64.70 | 62.80 | 64.10 | 64.10 | 51,710 |
| Sep 13, 2024 | 63.20 | 64.30 | 62.00 | 63.50 | 63.50 | 39,141 |
| Sep 12, 2024 | 64.20 | 64.20 | 63.20 | 63.20 | 63.20 | 1,010 |
| Sep 11, 2024 | 62.00 | 62.30 | 61.60 | 62.10 | 62.10 | 38,208 |
| Sep 10, 2024 | 63.80 | 64.20 | 61.70 | 62.10 | 62.10 | 21,175 |
| Sep 9, 2024 | 62.60 | 66.30 | 62.60 | 63.70 | 63.70 | 23,050 |
| Sep 6, 2024 | 64.70 | 64.70 | 62.80 | 63.00 | 63.00 | 16,292 |
| Sep 5, 2024 | 61.90 | 64.90 | 61.90 | 64.90 | 64.90 | 2,048 |
| Sep 4, 2024 | 63.70 | 64.40 | 62.00 | 63.30 | 63.30 | 36,716 |
| Sep 3, 2024 | 64.70 | 65.70 | 63.30 | 64.60 | 64.60 | 36,922 |
| Sep 2, 2024 | 65.30 | 65.90 | 64.70 | 65.50 | 65.50 | 36,130 |
| Aug 30, 2024 | 67.00 | 67.00 | 64.00 | 65.30 | 65.30 | 34,186 |
| Aug 29, 2024 | 67.80 | 67.80 | 64.80 | 67.70 | 67.70 | 1,200 |
| Aug 28, 2024 | 65.30 | 68.40 | 64.70 | 64.70 | 64.70 | 12,572 |
| Aug 27, 2024 | 66.50 | 66.50 | 64.50 | 65.60 | 65.60 | 22,265 |
| Aug 26, 2024 | 68.30 | 69.40 | 65.80 | 67.30 | 67.30 | 49,943 |
| Aug 23, 2024 | 67.70 | 70.50 | 66.50 | 67.50 | 67.50 | 64,822 |
| Aug 22, 2024 | 66.90 | 70.10 | 66.90 | 69.20 | 69.20 | 110,559 |
| Aug 21, 2024 | 68.10 | 68.10 | 64.60 | 66.30 | 66.30 | 41,972 |
| Aug 20, 2024 | 66.30 | 68.60 | 66.30 | 68.20 | 68.20 | 133,977 |
| Aug 19, 2024 | 63.90 | 65.30 | 62.30 | 63.90 | 63.90 | 118,221 |
| Aug 16, 2024 | 64.00 | 65.00 | 61.50 | 62.00 | 62.00 | 61,004 |
| Aug 15, 2024 | 63.60 | 64.20 | 62.80 | 64.20 | 64.20 | 13,561 |
| Aug 14, 2024 | 64.10 | 64.80 | 62.00 | 63.20 | 63.20 | 82,406 |
| Aug 13, 2024 | 68.20 | 68.20 | 60.30 | 64.20 | 64.20 | 115,666 |
| Aug 12, 2024 | 58.70 | 70.80 | 58.70 | 68.20 | 68.20 | 285,375 |
| Aug 9, 2024 | 59.00 | 60.10 | 57.60 | 57.60 | 57.60 | 114,930 |
| Aug 8, 2024 | 59.10 | 59.30 | 56.20 | 56.20 | 56.20 | 72,148 |
| Aug 7, 2024 | 54.90 | 59.20 | 53.90 | 58.50 | 58.50 | 61,320 |
| Aug 6, 2024 | 58.40 | 59.00 | 52.80 | 54.50 | 54.50 | 90,370 |
| Aug 5, 2024 | 63.80 | 63.80 | 56.70 | 58.20 | 58.20 | 66,781 |
| Aug 2, 2024 | 65.40 | 65.70 | 62.70 | 65.50 | 65.50 | 43,160 |
| Aug 1, 2024 | 69.00 | 69.00 | 67.10 | 67.90 | 67.90 | 21,451 |
| Jul 31, 2024 | 68.40 | 69.30 | 67.70 | 68.80 | 68.80 | 21,381 |
| Jul 30, 2024 | 68.70 | 68.70 | 67.70 | 67.80 | 67.80 | 85,915 |
| Jul 29, 2024 | 69.00 | 69.30 | 68.70 | 69.00 | 69.00 | 164,754 |
| Jul 26, 2024 | 68.00 | 69.10 | 65.60 | 68.00 | 68.00 | 45,886 |
| Jul 23, 2024 | 69.00 | 69.50 | 67.40 | 68.80 | 68.80 | 42,204 |
| Jul 22, 2024 | 70.30 | 71.10 | 66.90 | 67.20 | 67.20 | 178,596 |
| Jul 19, 2024 | 69.00 | 70.30 | 67.50 | 70.20 | 70.20 | 185,375 |
| Jul 18, 2024 | 70.00 | 70.00 | 66.00 | 68.90 | 68.90 | 199,276 |
| Jul 17, 2024 | 67.10 | 73.30 | 65.70 | 69.50 | 69.50 | 412,054 |
| Jul 16, 2024 | 65.90 | 66.00 | 63.80 | 65.80 | 65.80 | 49,357 |
| Jul 15, 2024 | 63.20 | 64.20 | 62.90 | 64.00 | 64.00 | 39,226 |
| Jul 12, 2024 | 63.30 | 63.70 | 61.10 | 63.00 | 63.00 | 109,940 |
| Jul 11, 2024 | 63.70 | 64.70 | 63.00 | 63.20 | 63.20 | 97,015 |
| Jul 10, 2024 | 65.00 | 67.90 | 63.10 | 67.90 | 67.90 | 28,928 |
| Jul 9, 2024 | 65.00 | 66.20 | 63.90 | 64.80 | 64.80 | 115,737 |
| Jul 8, 2024 | 65.60 | 66.00 | 64.10 | 65.00 | 65.00 | 59,819 |
| Jul 5, 2024 | 67.00 | 67.00 | 64.80 | 65.80 | 65.80 | 44,062 |
| Jul 4, 2024 | 67.30 | 68.60 | 64.90 | 65.70 | 65.70 | 18,126 |
| Jul 3, 2024 | 67.30 | 68.30 | 66.80 | 67.50 | 67.50 | 37,411 |
| Jul 2, 2024 | 65.30 | 68.50 | 65.30 | 67.20 | 67.20 | 50,509 |
| Jul 1, 2024 | 64.30 | 66.30 | 64.30 | 64.70 | 64.70 | 24,532 |
| Jun 28, 2024 | 65.00 | 65.30 | 63.20 | 64.20 | 64.20 | 46,318 |
| Jun 27, 2024 | 63.00 | 66.10 | 62.60 | 62.90 | 62.90 | 46,761 |
| Jun 26, 2024 | 63.90 | 63.90 | 63.20 | 63.50 | 63.50 | 33,971 |
| Jun 25, 2024 | 66.90 | 66.90 | 62.60 | 63.00 | 63.00 | 126,655 |
| Jun 24, 2024 | 65.70 | 65.70 | 63.80 | 64.00 | 64.00 | 162,527 |
| Jun 21, 2024 | 66.90 | 67.00 | 64.70 | 65.70 | 65.70 | 91,747 |
| Jun 20, 2024 | 67.30 | 68.30 | 66.80 | 67.10 | 67.10 | 167,080 |
| Jun 19, 2024 | 67.00 | 67.20 | 65.70 | 67.00 | 67.00 | 159,520 |
| Jun 18, 2024 | 66.70 | 67.00 | 65.70 | 65.80 | 65.80 | 96,030 |
| Jun 17, 2024 | 67.00 | 67.30 | 64.70 | 66.30 | 66.30 | 107,451 |
| Jun 14, 2024 | 66.60 | 67.50 | 64.50 | 67.00 | 67.00 | 201,651 |
| Jun 13, 2024 | 63.20 | 68.20 | 63.20 | 66.60 | 66.60 | 357,637 |
| Jun 12, 2024 | 60.40 | 63.20 | 59.80 | 63.10 | 63.10 | 87,849 |
| Jun 11, 2024 | 59.50 | 65.10 | 59.50 | 60.30 | 60.30 | 161,801 |
| Jun 7, 2024 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | 191,843 |
| Jun 6, 2024 | 62.60 | 62.90 | 60.40 | 60.60 | 60.60 | 73,231 |
| Jun 5, 2024 | 63.40 | 63.40 | 59.60 | 60.20 | 60.20 | 120,229 |
| Jun 4, 2024 | 65.00 | 65.50 | 60.80 | 62.20 | 62.20 | 219,464 |
| Jun 3, 2024 | 61.20 | 73.30 | 61.20 | 65.40 | 65.40 | 529,969 |
| May 31, 2024 | 55.00 | 59.90 | 54.80 | 59.10 | 59.10 | 315,219 |
| May 30, 2024 | 54.40 | 55.20 | 54.00 | 54.80 | 54.80 | 160,534 |
| May 29, 2024 | 54.00 | 54.30 | 53.10 | 54.10 | 54.10 | 170,239 |
| May 28, 2024 | 54.00 | 54.20 | 52.30 | 53.00 | 53.00 | 94,756 |
| May 27, 2024 | 52.50 | 53.00 | 51.80 | 52.40 | 52.40 | 151,624 |
| May 24, 2024 | 53.00 | 54.40 | 51.60 | 52.30 | 52.30 | 120,503 |
| May 23, 2024 | 53.50 | 53.80 | 52.80 | 53.30 | 53.30 | 29,613 |
| May 22, 2024 | 55.20 | 55.20 | 52.80 | 52.80 | 52.80 | 51,302 |
| May 21, 2024 | 53.10 | 54.00 | 51.80 | 53.20 | 53.20 | 49,570 |
| May 20, 2024 | 53.20 | 54.90 | 52.80 | 53.10 | 53.10 | 37,401 |
| May 17, 2024 | 52.80 | 55.00 | 52.40 | 53.00 | 53.00 | 103,670 |
| May 16, 2024 | 53.30 | 53.70 | 52.00 | 52.90 | 52.90 | 132,300 |
| May 15, 2024 | 52.60 | 53.60 | 52.20 | 53.50 | 53.50 | 61,713 |
| May 14, 2024 | 53.00 | 54.00 | 51.80 | 53.70 | 53.70 | 120,512 |
| May 13, 2024 | 52.10 | 53.10 | 50.60 | 52.40 | 52.40 | 176,558 |
| May 10, 2024 | 50.10 | 52.10 | 50.00 | 52.10 | 52.10 | 87,430 |
| May 9, 2024 | 53.10 | 53.10 | 46.60 | 50.50 | 50.50 | 273,801 |
| May 8, 2024 | 57.20 | 57.20 | 52.80 | 54.60 | 54.60 | 160,882 |
| May 7, 2024 | 52.10 | 59.00 | 49.90 | 56.90 | 56.90 | 432,342 |
| May 6, 2024 | 50.60 | 53.10 | 48.80 | 53.10 | 53.10 | 233,818 |
| May 3, 2024 | 50.10 | 51.20 | 49.80 | 50.60 | 50.60 | 118,030 |
| May 2, 2024 | 50.30 | 50.70 | 48.05 | 50.20 | 50.20 | 129,630 |
Related Tickers
6614.TWO IISI
59.40
-0.50%
7767.TWO HPI
56.00
-2.44%
6938.TWO Newebinfo
94.00
+0.97%
7765.TWO CHT Security
314.00
-0.79%
6906.TW Groundhog Inc.
146.50
+1.38%
6751.TWO Acer Synergy Tech Corp.
49.15
+0.10%
6697.TWO Information Technology Total Services Co., Ltd
43.80
-0.23%
6221.TWO Genesis Technology, Inc.
63.40
+0.96%
8099.TWO Tatung System Technologies Inc.
73.90
-1.20%
7714.TWO UFTC
147.00
0.00%