Taiwan - Delayed Quote TWD
Lintes Technology Co., Ltd. (6715.TW)
124.50
+2.50
+(2.05%)
At close: 1:30:34 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 29, 2025 | 122.00 | 124.50 | 120.00 | 124.50 | 124.50 | 41,201 |
| May 28, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 42,011 |
| May 27, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 18,020 |
| May 26, 2025 | 125.00 | 125.00 | 122.50 | 124.00 | 124.00 | 19,107 |
| May 23, 2025 | 126.00 | 126.50 | 125.00 | 125.00 | 125.00 | 13,031 |
| May 22, 2025 | 125.50 | 127.50 | 125.50 | 126.50 | 126.50 | 5,010 |
| May 21, 2025 | 123.50 | 131.00 | 123.50 | 128.00 | 128.00 | 176,010 |
| May 20, 2025 | 127.50 | 127.50 | 123.00 | 123.50 | 123.50 | 47,000 |
| May 19, 2025 | 125.50 | 126.00 | 123.00 | 125.00 | 125.00 | 54,000 |
| May 16, 2025 | 129.00 | 129.50 | 126.00 | 126.00 | 126.00 | 69,010 |
| May 15, 2025 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 92,216 |
| May 14, 2025 | 127.00 | 128.50 | 127.00 | 128.50 | 128.50 | 38,000 |
| May 13, 2025 | 128.50 | 129.00 | 125.00 | 125.50 | 125.50 | 55,037 |
| May 12, 2025 | 124.50 | 126.00 | 124.00 | 125.50 | 125.50 | 49,126 |
| May 9, 2025 | 117.50 | 122.00 | 117.50 | 122.00 | 122.00 | 68,001 |
| May 8, 2025 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 52,047 |
| May 7, 2025 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 24,000 |
| May 6, 2025 | 120.00 | 122.00 | 119.50 | 120.50 | 120.50 | 29,010 |
| May 5, 2025 | 121.00 | 121.00 | 115.00 | 119.00 | 119.00 | 80,000 |
| May 2, 2025 | 121.00 | 123.00 | 120.50 | 121.00 | 121.00 | 47,010 |
| Apr 30, 2025 | 122.00 | 123.50 | 120.00 | 120.00 | 120.00 | 80,011 |
| Apr 29, 2025 | 118.50 | 123.00 | 118.00 | 122.00 | 122.00 | 127,565 |
| Apr 28, 2025 | 116.50 | 120.00 | 116.50 | 117.50 | 117.50 | 101,162 |
| Apr 25, 2025 | 118.50 | 120.50 | 117.00 | 118.00 | 118.00 | 70,000 |
| Apr 24, 2025 | 117.00 | 117.00 | 114.00 | 114.50 | 114.50 | 90,000 |
| Apr 23, 2025 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 62,000 |
| Apr 22, 2025 | 112.50 | 115.00 | 111.00 | 112.00 | 112.00 | 82,001 |
| Apr 21, 2025 | 115.50 | 116.00 | 112.00 | 112.50 | 112.50 | 89,350 |
| Apr 18, 2025 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 45,000 |
| Apr 17, 2025 | 117.00 | 117.00 | 113.50 | 116.00 | 116.00 | 92,071 |
| Apr 16, 2025 | 118.00 | 118.50 | 114.50 | 116.00 | 116.00 | 88,000 |
| Apr 15, 2025 | 115.00 | 121.50 | 115.00 | 120.00 | 120.00 | 136,013 |
| Apr 14, 2025 | 114.50 | 117.50 | 113.00 | 113.50 | 113.50 | 263,000 |
| Apr 11, 2025 | 110.00 | 112.50 | 99.90 | 112.50 | 112.50 | 401,143 |
| Apr 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 63,000 |
| Apr 9, 2025 | 104.00 | 107.00 | 101.00 | 101.00 | 101.00 | 444,000 |
| Apr 8, 2025 | 112.00 | 115.00 | 112.00 | 112.00 | 112.00 | 313,000 |
| Apr 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 14,119 |
| Apr 2, 2025 | 125.00 | 138.00 | 122.00 | 137.50 | 137.50 | 363,000 |
| Apr 1, 2025 | 126.50 | 127.50 | 125.00 | 126.00 | 126.00 | 86,000 |
| Mar 31, 2025 | 130.00 | 132.50 | 123.50 | 124.00 | 124.00 | 311,010 |
| Mar 28, 2025 | 136.00 | 137.50 | 132.00 | 137.00 | 137.00 | 138,009 |
| Mar 27, 2025 | 136.50 | 138.50 | 136.00 | 138.00 | 138.00 | 65,024 |
| Mar 26, 2025 | 140.50 | 140.50 | 137.50 | 138.50 | 138.50 | 26,000 |
| Mar 25, 2025 | 142.50 | 142.50 | 139.00 | 139.00 | 139.00 | 42,045 |
| Mar 24, 2025 | 143.00 | 143.00 | 141.50 | 141.50 | 141.50 | 38,018 |
| Mar 21, 2025 | 143.50 | 143.50 | 141.50 | 143.50 | 143.50 | 48,000 |
| Mar 20, 2025 | 140.50 | 143.00 | 140.50 | 143.00 | 143.00 | 31,016 |
| Mar 19, 2025 | 139.00 | 140.00 | 137.50 | 140.00 | 140.00 | 72,105 |
| Mar 18, 2025 | 139.50 | 139.50 | 136.50 | 139.00 | 139.00 | 61,000 |
| Mar 17, 2025 | 136.50 | 138.00 | 134.50 | 138.00 | 138.00 | 60,007 |
| Mar 14, 2025 | 136.50 | 138.50 | 133.50 | 137.00 | 137.00 | 72,008 |
| Mar 13, 2025 | 139.50 | 140.50 | 136.00 | 136.50 | 136.50 | 55,999 |
| Mar 12, 2025 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 56,050 |
| Mar 11, 2025 | 133.00 | 137.00 | 128.00 | 137.00 | 137.00 | 194,050 |
| Mar 10, 2025 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 412,085 |
| Mar 7, 2025 | 142.50 | 142.50 | 138.50 | 140.50 | 140.50 | 215,157 |
| Mar 6, 2025 | 144.50 | 145.00 | 141.50 | 142.50 | 142.50 | 127,185 |
| Mar 5, 2025 | 145.50 | 145.50 | 143.00 | 144.00 | 144.00 | 134,225 |
| Mar 4, 2025 | 143.00 | 145.50 | 141.00 | 145.50 | 145.50 | 79,012 |
| Mar 3, 2025 | 143.50 | 145.50 | 142.00 | 144.50 | 144.50 | 93,000 |
| Feb 27, 2025 | 150.00 | 150.50 | 146.50 | 147.00 | 147.00 | 57,000 |
| Feb 26, 2025 | 149.00 | 150.50 | 148.50 | 148.50 | 148.50 | 60,000 |
| Feb 25, 2025 | 153.50 | 154.50 | 146.50 | 148.00 | 148.00 | 209,296 |
| Feb 24, 2025 | 156.00 | 156.00 | 153.00 | 153.50 | 153.50 | 94,035 |
| Feb 21, 2025 | 158.00 | 158.00 | 154.50 | 155.50 | 155.50 | 78,025 |
| Feb 20, 2025 | 156.50 | 158.50 | 155.50 | 156.50 | 156.50 | 92,006 |
| Feb 19, 2025 | 158.50 | 158.50 | 155.00 | 156.00 | 156.00 | 105,005 |
| Feb 18, 2025 | 152.00 | 161.00 | 152.00 | 158.00 | 158.00 | 424,000 |
| Feb 17, 2025 | 149.50 | 153.50 | 149.50 | 151.50 | 151.50 | 94,002 |
| Feb 14, 2025 | 150.00 | 151.50 | 149.00 | 149.50 | 149.50 | 48,000 |
| Feb 13, 2025 | 147.00 | 151.50 | 146.00 | 149.50 | 149.50 | 66,019 |
| Feb 12, 2025 | 150.00 | 152.00 | 147.00 | 147.00 | 147.00 | 88,091 |
| Feb 11, 2025 | 147.50 | 151.50 | 147.00 | 149.00 | 149.00 | 103,143 |
| Feb 10, 2025 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 68,100 |
| Feb 7, 2025 | 152.00 | 154.00 | 151.50 | 152.50 | 152.50 | 63,001 |
| Feb 6, 2025 | 153.00 | 155.00 | 151.00 | 152.50 | 152.50 | 186,096 |
| Feb 5, 2025 | 149.00 | 154.50 | 148.00 | 153.00 | 153.00 | 259,934 |
| Feb 4, 2025 | 148.00 | 148.50 | 146.00 | 147.00 | 147.00 | 79,000 |
| Feb 3, 2025 | 147.50 | 149.00 | 144.00 | 149.00 | 149.00 | 71,000 |
| Jan 22, 2025 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 86,044 |
| Jan 21, 2025 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 81,050 |
| Jan 20, 2025 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 74,008 |
| Jan 17, 2025 | 145.50 | 145.50 | 142.00 | 144.50 | 144.50 | 121,041 |
| Jan 16, 2025 | 146.50 | 146.50 | 144.00 | 145.00 | 145.00 | 125,001 |
| Jan 15, 2025 | 145.50 | 147.00 | 142.50 | 145.00 | 145.00 | 126,403 |
| Jan 14, 2025 | 143.00 | 146.50 | 143.00 | 145.00 | 145.00 | 99,002 |
| Jan 13, 2025 | 148.00 | 148.00 | 141.50 | 143.00 | 143.00 | 238,005 |
| Jan 10, 2025 | 149.00 | 150.50 | 148.00 | 149.00 | 149.00 | 111,001 |
| Jan 9, 2025 | 153.50 | 153.50 | 148.00 | 149.00 | 149.00 | 352,000 |
| Jan 8, 2025 | 155.00 | 156.00 | 153.50 | 154.50 | 154.50 | 114,003 |
| Jan 7, 2025 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | 246,000 |
| Jan 6, 2025 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | 305,080 |
| Jan 3, 2025 | 156.00 | 156.00 | 152.50 | 153.00 | 153.00 | 263,108 |
| Jan 2, 2025 | 157.50 | 158.50 | 153.50 | 153.50 | 153.50 | 302,120 |
| Dec 31, 2024 | 160.50 | 161.00 | 155.00 | 157.50 | 157.50 | 514,443 |
| Dec 30, 2024 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 146,000 |
| Dec 27, 2024 | 166.00 | 166.00 | 163.50 | 163.50 | 163.50 | 132,079 |
| Dec 26, 2024 | 167.50 | 168.00 | 164.50 | 166.50 | 166.50 | 152,019 |
| Dec 25, 2024 | 163.00 | 168.00 | 163.00 | 167.50 | 167.50 | 144,100 |
| Dec 24, 2024 | 165.50 | 166.50 | 162.00 | 163.00 | 163.00 | 192,032 |
| Dec 23, 2024 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 126,109 |
| Dec 20, 2024 | 166.00 | 166.50 | 164.00 | 164.00 | 164.00 | 180,000 |
| Dec 19, 2024 | 166.00 | 168.50 | 165.00 | 166.50 | 166.50 | 234,088 |
| Dec 18, 2024 | 168.50 | 170.50 | 166.00 | 169.00 | 169.00 | 202,025 |
| Dec 17, 2024 | 167.50 | 170.50 | 167.50 | 168.50 | 168.50 | 131,212 |
| Dec 16, 2024 | 176.00 | 177.50 | 167.00 | 167.50 | 167.50 | 371,008 |
| Dec 13, 2024 | 171.50 | 177.00 | 170.00 | 173.50 | 173.50 | 318,017 |
| Dec 12, 2024 | 175.00 | 176.50 | 171.50 | 171.50 | 171.50 | 516,000 |
| Dec 11, 2024 | 172.00 | 174.50 | 170.50 | 171.50 | 171.50 | 269,351 |
| Dec 10, 2024 | 175.50 | 178.00 | 171.00 | 171.00 | 171.00 | 1,045,363 |
| Dec 9, 2024 | 179.00 | 180.50 | 174.00 | 175.50 | 175.50 | 700,283 |
| Dec 6, 2024 | 188.50 | 189.50 | 182.00 | 182.00 | 182.00 | 756,045 |
| Dec 5, 2024 | 197.50 | 197.50 | 188.00 | 189.00 | 189.00 | 1,721,005 |
| Dec 4, 2024 | 192.00 | 192.00 | 186.50 | 190.50 | 190.50 | 905,564 |
| Dec 3, 2024 | 190.50 | 197.00 | 186.50 | 191.50 | 191.50 | 3,016,438 |
| Dec 2, 2024 | 173.00 | 189.00 | 172.00 | 184.50 | 184.50 | 1,911,135 |
| Nov 29, 2024 | 164.50 | 172.00 | 164.50 | 172.00 | 172.00 | 97,200 |
| Nov 28, 2024 | 167.00 | 167.50 | 162.50 | 166.50 | 166.50 | 202,118 |
| Nov 27, 2024 | 172.50 | 173.00 | 167.00 | 167.00 | 167.00 | 165,012 |
| Nov 26, 2024 | 175.00 | 179.00 | 171.50 | 172.00 | 172.00 | 308,100 |
| Nov 25, 2024 | 172.50 | 182.50 | 171.50 | 174.50 | 174.50 | 395,010 |
| Nov 22, 2024 | 168.00 | 175.00 | 168.00 | 172.50 | 172.50 | 172,070 |
| Nov 21, 2024 | 164.50 | 166.50 | 163.00 | 165.50 | 165.50 | 85,000 |
| Nov 20, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 92,019 |
| Nov 19, 2024 | 164.00 | 166.00 | 163.50 | 163.50 | 163.50 | 101,000 |
| Nov 18, 2024 | 171.50 | 172.00 | 161.00 | 163.00 | 163.00 | 481,142 |
| Nov 15, 2024 | 173.00 | 174.50 | 170.50 | 172.00 | 172.00 | 145,000 |
| Nov 14, 2024 | 172.00 | 175.50 | 170.00 | 172.00 | 172.00 | 154,000 |
| Nov 13, 2024 | 176.00 | 176.00 | 172.50 | 172.50 | 172.50 | 120,138 |
| Nov 12, 2024 | 172.50 | 178.50 | 171.00 | 176.50 | 176.50 | 289,197 |
| Nov 11, 2024 | 173.00 | 176.50 | 170.50 | 174.50 | 174.50 | 174,005 |
| Nov 8, 2024 | 176.00 | 181.00 | 171.50 | 171.50 | 171.50 | 343,019 |
| Nov 7, 2024 | 174.00 | 177.50 | 174.00 | 175.50 | 175.50 | 226,030 |
| Nov 6, 2024 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 117,336 |
| Nov 5, 2024 | 176.00 | 182.00 | 175.50 | 176.00 | 176.00 | 253,071 |
| Nov 4, 2024 | 172.50 | 174.00 | 171.50 | 172.50 | 172.50 | 115,050 |
| Nov 1, 2024 | 174.00 | 174.50 | 170.00 | 172.50 | 172.50 | 213,012 |
| Oct 30, 2024 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | 137,100 |
| Oct 29, 2024 | 181.50 | 181.50 | 174.00 | 176.50 | 176.50 | 262,090 |
| Oct 28, 2024 | 187.00 | 188.00 | 180.00 | 181.50 | 181.50 | 310,000 |
| Oct 25, 2024 | 188.50 | 189.50 | 185.50 | 186.50 | 186.50 | 267,100 |
| Oct 24, 2024 | 186.50 | 194.50 | 183.50 | 187.50 | 187.50 | 624,016 |
| Oct 23, 2024 | 188.00 | 189.50 | 185.00 | 187.00 | 187.00 | 304,232 |
| Oct 22, 2024 | 191.50 | 192.00 | 187.50 | 188.00 | 188.00 | 364,000 |
| Oct 21, 2024 | 190.00 | 195.00 | 190.00 | 191.50 | 191.50 | 393,080 |
| Oct 18, 2024 | 192.00 | 195.50 | 188.00 | 188.50 | 188.50 | 473,023 |
| Oct 17, 2024 | 196.00 | 200.50 | 192.50 | 194.00 | 194.00 | 751,713 |
| Oct 16, 2024 | 190.50 | 202.00 | 190.50 | 194.50 | 194.50 | 1,386,265 |
| Oct 15, 2024 | 195.00 | 204.50 | 190.50 | 191.00 | 191.00 | 3,118,215 |
| Oct 14, 2024 | 178.00 | 186.00 | 178.00 | 186.00 | 186.00 | 554,066 |
| Oct 11, 2024 | 175.00 | 176.00 | 169.00 | 169.50 | 169.50 | 139,077 |
| Oct 9, 2024 | 171.00 | 176.00 | 170.50 | 174.50 | 174.50 | 213,207 |
| Oct 8, 2024 | 170.00 | 172.00 | 168.50 | 170.50 | 170.50 | 98,034 |
| Oct 7, 2024 | 171.00 | 172.50 | 169.50 | 171.00 | 171.00 | 142,107 |
| Oct 4, 2024 | 180.00 | 180.00 | 168.00 | 169.00 | 169.00 | 219,447 |
| Oct 1, 2024 | 171.00 | 182.00 | 168.50 | 177.00 | 177.00 | 376,045 |
| Sep 30, 2024 | 180.00 | 180.00 | 171.50 | 172.00 | 172.00 | 170,000 |
| Sep 27, 2024 | 181.50 | 181.50 | 177.50 | 178.50 | 178.50 | 370,006 |
| Sep 26, 2024 | 176.00 | 182.50 | 176.00 | 179.00 | 179.00 | 365,126 |
| Sep 25, 2024 | 177.50 | 179.50 | 173.00 | 175.00 | 175.00 | 502,000 |
| Sep 24, 2024 | 167.50 | 180.50 | 167.50 | 175.00 | 175.00 | 707,171 |
| Sep 23, 2024 | 165.00 | 168.50 | 164.00 | 168.00 | 168.00 | 239,193 |
| Sep 20, 2024 | 164.50 | 167.00 | 162.00 | 164.50 | 164.50 | 376,000 |
| Sep 19, 2024 | 154.00 | 168.00 | 154.00 | 165.50 | 165.50 | 608,107 |
| Sep 18, 2024 | 153.00 | 153.00 | 150.50 | 153.00 | 153.00 | 58,000 |
| Sep 16, 2024 | 150.00 | 153.50 | 150.00 | 152.50 | 152.50 | 45,359 |
| Sep 13, 2024 | 153.50 | 153.50 | 150.00 | 150.00 | 150.00 | 53,330 |
| Sep 12, 2024 | 150.00 | 153.00 | 149.50 | 150.50 | 150.50 | 70,002 |
| Sep 11, 2024 | 150.00 | 150.50 | 148.00 | 148.50 | 148.50 | 58,004 |
| Sep 10, 2024 | 155.00 | 155.50 | 148.50 | 150.00 | 150.00 | 162,187 |
| Sep 9, 2024 | 148.50 | 155.50 | 148.50 | 155.00 | 155.00 | 62,095 |
| Sep 6, 2024 | 153.00 | 155.50 | 150.50 | 152.00 | 152.00 | 123,077 |
| Sep 5, 2024 | 155.00 | 156.50 | 151.50 | 153.00 | 153.00 | 153,001 |
| Sep 4, 2024 | 154.50 | 155.50 | 149.50 | 151.50 | 151.50 | 253,076 |
| Sep 3, 2024 | 167.00 | 167.00 | 160.50 | 160.50 | 160.50 | 242,007 |
| Sep 2, 2024 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | 78,092 |
| Aug 30, 2024 | 164.00 | 165.50 | 164.00 | 165.00 | 165.00 | 49,003 |
| Aug 29, 2024 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 61,000 |
| Aug 28, 2024 | 165.00 | 166.00 | 163.50 | 163.50 | 163.50 | 34,030 |
| Aug 27, 2024 | 167.50 | 167.50 | 163.00 | 165.00 | 165.00 | 99,001 |
| Aug 26, 2024 | 162.50 | 166.50 | 162.50 | 166.00 | 166.00 | 128,089 |
| Aug 23, 2024 | 162.00 | 163.00 | 160.00 | 162.50 | 162.50 | 52,008 |
| Aug 22, 2024 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 81,132 |
| Aug 21, 2024 | 164.00 | 164.50 | 160.50 | 162.00 | 162.00 | 56,040 |
| Aug 20, 2024 | 163.00 | 167.50 | 163.00 | 164.00 | 164.00 | 176,020 |
| Aug 19, 2024 | 165.50 | 165.50 | 162.00 | 162.00 | 162.00 | 59,091 |
| Aug 16, 2024 | 164.50 | 166.00 | 162.50 | 163.00 | 163.00 | 112,047 |
| Aug 15, 2024 | 159.00 | 164.50 | 158.00 | 163.00 | 163.00 | 205,012 |
| Aug 14, 2024 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 197,010 |
| Aug 13, 2024 | 160.00 | 160.00 | 156.00 | 158.50 | 158.50 | 57,000 |
| Aug 12, 2024 | 158.00 | 161.50 | 157.50 | 157.50 | 157.50 | 221,000 |
| Aug 9, 2024 | 160.00 | 163.00 | 156.50 | 156.50 | 156.50 | 226,403 |
| Aug 8, 2024 | 158.50 | 164.50 | 157.00 | 157.50 | 157.50 | 363,000 |
| Aug 7, 2024 | 3.303019 Dividend | |||||
| Aug 7, 2024 | 143.50 | 158.50 | 143.50 | 158.50 | 158.50 | 230,500 |
| Aug 6, 2024 | 156.00 | 156.00 | 137.50 | 147.50 | 144.20 | 766,019 |
| Aug 5, 2024 | 163.00 | 163.00 | 152.50 | 152.50 | 149.09 | 448,173 |
| Aug 2, 2024 | 174.50 | 178.50 | 169.00 | 169.00 | 165.22 | 178,369 |
| Aug 1, 2024 | 175.00 | 179.50 | 173.50 | 178.00 | 174.01 | 172,323 |
| Jul 31, 2024 | 170.00 | 175.50 | 170.00 | 172.50 | 168.64 | 103,100 |
| Jul 30, 2024 | 171.00 | 174.50 | 167.00 | 173.00 | 169.13 | 218,001 |
| Jul 29, 2024 | 189.00 | 189.00 | 171.00 | 171.00 | 167.17 | 504,215 |
| Jul 26, 2024 | 185.50 | 188.00 | 183.50 | 185.50 | 181.35 | 209,239 |
| Jul 23, 2024 | 192.00 | 193.50 | 188.50 | 188.50 | 184.28 | 358,135 |
| Jul 22, 2024 | 194.00 | 194.00 | 185.00 | 190.00 | 185.75 | 302,209 |
| Jul 19, 2024 | 192.00 | 195.50 | 189.00 | 193.00 | 188.68 | 340,476 |
| Jul 18, 2024 | 197.50 | 197.50 | 188.00 | 192.50 | 188.19 | 475,008 |
| Jul 17, 2024 | 192.50 | 199.50 | 192.50 | 197.50 | 193.08 | 379,205 |
| Jul 16, 2024 | 192.50 | 194.50 | 189.50 | 194.00 | 189.66 | 241,696 |
| Jul 15, 2024 | 196.50 | 197.00 | 189.00 | 190.50 | 186.23 | 189,229 |
| Jul 12, 2024 | 190.00 | 198.00 | 186.00 | 194.00 | 189.66 | 505,400 |
| Jul 11, 2024 | 192.50 | 193.00 | 188.50 | 189.00 | 184.77 | 208,062 |
| Jul 10, 2024 | 187.50 | 193.00 | 187.50 | 191.00 | 186.72 | 328,550 |
| Jul 9, 2024 | 196.00 | 197.50 | 185.00 | 190.00 | 185.75 | 460,055 |
| Jul 8, 2024 | 199.50 | 200.00 | 194.00 | 196.00 | 191.61 | 314,495 |
| Jul 5, 2024 | 193.50 | 202.50 | 192.00 | 200.00 | 195.52 | 811,278 |
| Jul 4, 2024 | 193.00 | 194.50 | 190.00 | 191.50 | 187.21 | 291,241 |
| Jul 3, 2024 | 193.00 | 194.00 | 189.50 | 191.50 | 187.21 | 218,001 |
| Jul 2, 2024 | 190.00 | 192.50 | 188.00 | 191.00 | 186.72 | 287,077 |
| Jul 1, 2024 | 195.00 | 195.00 | 190.00 | 190.50 | 186.23 | 183,112 |
| Jun 28, 2024 | 191.50 | 195.50 | 190.00 | 193.00 | 188.68 | 175,517 |
| Jun 27, 2024 | 192.50 | 193.00 | 189.50 | 190.00 | 185.75 | 172,078 |
| Jun 26, 2024 | 188.50 | 198.00 | 188.50 | 193.00 | 188.68 | 677,102 |
| Jun 25, 2024 | 189.00 | 189.00 | 183.50 | 188.50 | 184.28 | 168,080 |
| Jun 24, 2024 | 191.00 | 192.00 | 187.00 | 187.50 | 183.30 | 192,379 |
| Jun 21, 2024 | 186.50 | 192.50 | 185.50 | 191.00 | 186.72 | 449,461 |
| Jun 20, 2024 | 186.00 | 188.00 | 184.00 | 186.00 | 181.83 | 126,000 |
| Jun 19, 2024 | 187.50 | 192.00 | 185.00 | 185.50 | 181.35 | 401,639 |
| Jun 18, 2024 | 188.50 | 192.00 | 186.00 | 186.00 | 181.83 | 295,632 |
| Jun 17, 2024 | 189.00 | 191.50 | 186.00 | 186.00 | 181.83 | 326,653 |
| Jun 14, 2024 | 180.50 | 193.50 | 180.50 | 189.50 | 185.26 | 891,100 |
| Jun 13, 2024 | 179.50 | 186.00 | 178.00 | 180.50 | 176.46 | 672,199 |
| Jun 12, 2024 | 174.00 | 177.00 | 172.00 | 176.50 | 172.55 | 236,725 |
| Jun 11, 2024 | 174.50 | 176.50 | 170.00 | 174.00 | 170.10 | 306,859 |
| Jun 7, 2024 | 171.50 | 176.00 | 170.50 | 174.50 | 170.59 | 445,055 |
| Jun 6, 2024 | 166.00 | 170.50 | 166.00 | 170.00 | 166.19 | 209,200 |
| Jun 5, 2024 | 170.50 | 172.50 | 166.00 | 166.00 | 162.28 | 160,035 |
| Jun 4, 2024 | 169.50 | 173.50 | 168.50 | 170.00 | 166.19 | 283,178 |
| Jun 3, 2024 | 168.50 | 169.00 | 167.50 | 168.00 | 164.24 | 82,167 |
| May 31, 2024 | 171.50 | 171.50 | 167.00 | 167.50 | 163.75 | 208,000 |
| May 30, 2024 | 174.00 | 174.00 | 169.00 | 169.00 | 165.22 | 305,088 |
| May 29, 2024 | 165.00 | 175.50 | 163.50 | 175.00 | 171.08 | 760,391 |
Related Tickers
6470.TWO U-MEDIA Communications, Inc.
52.90
-0.38%
8045.TW TWOWAY Communications, Inc.
83.00
-0.60%
4908.TWO APAC Opto Electronics Inc.
74.50
+0.68%
6245.TWO Lanner Electronics Inc.
80.30
+3.48%
3152.TWO Advanced Ceramic X Corporation
116.00
+0.43%
6416.TW CASwell, Inc.
94.70
+0.53%
6546.TWO AMPAK Technology Inc.
92.00
+2.34%
6417.TWO Securitag Assembly Group Co., Ltd.
90.30
-0.11%
8048.TWO Ruby Tech Corporation
41.60
-0.72%
6263.TWO Planet Technology Corporation
152.50
-0.65%