Taipei Exchange - Delayed Quote TWD
MAYO Human Capital Inc. (6738.TWO)
50.30
+0.10
+(0.20%)
As of 9:02:26 AM GMT+8. Market Open.
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 28, 2025 | 50.20 | 50.30 | 50.20 | 50.30 | 50.30 | 5,000 |
| Apr 25, 2025 | 50.20 | 50.50 | 49.75 | 50.20 | 50.20 | 178,000 |
| Apr 24, 2025 | 50.30 | 50.40 | 49.70 | 50.20 | 50.20 | 17,000 |
| Apr 23, 2025 | 50.30 | 50.30 | 49.90 | 50.30 | 50.30 | 7,000 |
| Apr 22, 2025 | 50.40 | 50.40 | 49.90 | 50.30 | 50.30 | 140,000 |
| Apr 21, 2025 | 50.40 | 50.40 | 49.75 | 50.30 | 50.30 | 11,000 |
| Apr 18, 2025 | 49.65 | 50.40 | 49.65 | 50.20 | 50.20 | 240,000 |
| Apr 17, 2025 | 50.30 | 50.40 | 49.85 | 50.30 | 50.30 | 17,000 |
| Apr 16, 2025 | 50.20 | 50.90 | 49.85 | 50.30 | 50.30 | 35,000 |
| Apr 15, 2025 | 50.80 | 50.80 | 49.85 | 50.20 | 50.20 | 20,000 |
| Apr 14, 2025 | 50.00 | 51.10 | 49.80 | 50.60 | 50.60 | 336,053 |
| Apr 11, 2025 | 50.20 | 50.20 | 49.00 | 50.00 | 50.00 | 56,740 |
| Apr 10, 2025 | 47.85 | 51.00 | 47.85 | 50.30 | 50.30 | 229,232 |
| Apr 9, 2025 | 50.10 | 50.10 | 46.55 | 47.80 | 47.80 | 182,300 |
| Apr 8, 2025 | 50.20 | 50.90 | 48.70 | 50.10 | 50.10 | 59,008 |
| Apr 7, 2025 | 50.00 | 52.40 | 46.10 | 50.20 | 50.20 | 140,110 |
| Apr 2, 2025 | 50.50 | 50.60 | 50.10 | 50.50 | 50.50 | 88,298 |
| Apr 1, 2025 | 50.60 | 50.70 | 50.20 | 50.50 | 50.50 | 12,000 |
| Mar 31, 2025 | 50.70 | 50.70 | 50.10 | 50.40 | 50.40 | 46,000 |
| Mar 28, 2025 | 50.20 | 50.80 | 49.85 | 50.50 | 50.50 | 98,026 |
| Mar 27, 2025 | 49.85 | 50.80 | 49.85 | 50.70 | 50.70 | 14,000 |
| Mar 26, 2025 | 50.50 | 50.50 | 50.00 | 50.20 | 50.20 | 244,000 |
| Mar 25, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | 46,000 |
| Mar 24, 2025 | 50.70 | 50.70 | 50.10 | 50.50 | 50.50 | 97,001 |
| Mar 21, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | 12,000 |
| Mar 20, 2025 | 50.50 | 50.90 | 50.00 | 50.50 | 50.50 | 45,000 |
| Mar 19, 2025 | 50.70 | 50.70 | 50.10 | 50.50 | 50.50 | 35,065 |
| Mar 18, 2025 | 50.80 | 50.80 | 50.50 | 50.70 | 50.70 | 28,000 |
| Mar 17, 2025 | 50.60 | 51.00 | 50.10 | 50.80 | 50.80 | 106,000 |
| Mar 14, 2025 | 50.80 | 50.80 | 50.20 | 50.50 | 50.50 | 23,000 |
| Mar 13, 2025 | 50.80 | 50.80 | 50.30 | 50.80 | 50.80 | 151,000 |
| Mar 12, 2025 | 51.00 | 51.00 | 50.30 | 50.70 | 50.70 | 89,000 |
| Mar 11, 2025 | 51.00 | 51.10 | 50.40 | 51.00 | 51.00 | 124,622 |
| Mar 10, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | 155,293 |
| Mar 7, 2025 | 50.90 | 51.00 | 50.70 | 51.00 | 51.00 | 30,000 |
| Mar 6, 2025 | 51.00 | 51.10 | 50.60 | 50.90 | 50.90 | 55,328 |
| Mar 5, 2025 | 51.00 | 51.10 | 50.40 | 51.00 | 51.00 | 197,500 |
| Mar 4, 2025 | 50.90 | 51.00 | 50.50 | 50.50 | 50.50 | 215,603 |
| Mar 3, 2025 | 50.50 | 51.00 | 50.30 | 50.80 | 50.80 | 123,197 |
| Feb 27, 2025 | 50.40 | 50.60 | 50.10 | 50.60 | 50.60 | 230,000 |
| Feb 26, 2025 | 50.40 | 50.50 | 50.00 | 50.20 | 50.20 | 235,386 |
| Feb 25, 2025 | 50.30 | 50.40 | 49.80 | 50.40 | 50.40 | 192,000 |
| Feb 24, 2025 | 50.10 | 50.40 | 49.90 | 50.10 | 50.10 | 89,770 |
| Feb 21, 2025 | 50.80 | 50.80 | 49.55 | 50.00 | 50.00 | 272,000 |
| Feb 20, 2025 | 50.10 | 51.40 | 49.35 | 50.10 | 50.10 | 168,876 |
| Feb 19, 2025 | 50.60 | 50.60 | 49.00 | 50.10 | 50.10 | 93,000 |
| Feb 18, 2025 | 50.20 | 51.00 | 49.85 | 50.60 | 50.60 | 88,160 |
| Feb 17, 2025 | 50.10 | 51.40 | 49.25 | 50.20 | 50.20 | 401,742 |
| Feb 14, 2025 | 45.20 | 51.00 | 45.00 | 50.00 | 50.00 | 387,160 |
| Feb 13, 2025 | 43.10 | 44.60 | 42.00 | 44.60 | 44.60 | 61,000 |
| Feb 12, 2025 | 42.45 | 43.10 | 41.90 | 43.10 | 43.10 | 461,103 |
| Feb 11, 2025 | 42.50 | 42.55 | 41.85 | 42.15 | 42.15 | 39,780 |
| Feb 10, 2025 | 41.95 | 42.40 | 41.80 | 42.40 | 42.40 | 66,000 |
| Feb 7, 2025 | 41.95 | 42.60 | 41.70 | 41.95 | 41.95 | 24,000 |
| Feb 6, 2025 | 42.15 | 42.15 | 41.55 | 41.95 | 41.95 | 8,000 |
| Feb 5, 2025 | 42.15 | 42.15 | 41.25 | 41.95 | 41.95 | 37,000 |
| Feb 4, 2025 | 41.95 | 42.55 | 41.25 | 42.45 | 42.45 | 38,000 |
| Feb 3, 2025 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | 10,000 |
| Jan 22, 2025 | 42.00 | 42.00 | 41.05 | 42.00 | 42.00 | 114,825 |
| Jan 21, 2025 | 42.25 | 42.25 | 41.45 | 42.00 | 42.00 | 5,000 |
| Jan 20, 2025 | 42.40 | 42.60 | 41.35 | 42.25 | 42.25 | 71,000 |
| Jan 17, 2025 | 42.45 | 42.45 | 42.20 | 42.40 | 42.40 | 12,000 |
| Jan 16, 2025 | 42.50 | 42.50 | 42.20 | 42.45 | 42.45 | 7,000 |
| Jan 15, 2025 | 42.70 | 42.70 | 41.05 | 42.50 | 42.50 | 42,050 |
| Jan 14, 2025 | 42.90 | 42.90 | 41.95 | 42.70 | 42.70 | 242,000 |
| Jan 13, 2025 | 42.95 | 43.10 | 42.10 | 42.90 | 42.90 | 42,000 |
| Jan 10, 2025 | 43.30 | 43.30 | 42.50 | 43.10 | 43.10 | 48,000 |
| Jan 9, 2025 | 43.15 | 43.30 | 42.25 | 43.25 | 43.25 | 56,000 |
| Jan 8, 2025 | 43.20 | 43.20 | 42.00 | 43.15 | 43.15 | 19,000 |
| Jan 7, 2025 | 43.50 | 43.50 | 42.65 | 43.30 | 43.30 | 14,000 |
| Jan 6, 2025 | 43.35 | 43.50 | 42.85 | 43.35 | 43.35 | 23,000 |
| Jan 3, 2025 | 43.55 | 43.55 | 43.00 | 43.40 | 43.40 | 15,000 |
| Jan 2, 2025 | 43.60 | 43.60 | 43.20 | 43.55 | 43.55 | 5,000 |
| Dec 31, 2024 | 43.65 | 43.65 | 43.30 | 43.55 | 43.55 | 9,000 |
| Dec 30, 2024 | 43.65 | 43.65 | 43.25 | 43.60 | 43.60 | 12,112 |
| Dec 27, 2024 | 43.95 | 44.00 | 43.20 | 43.70 | 43.70 | 58,001 |
| Dec 26, 2024 | 43.95 | 45.20 | 43.50 | 43.95 | 43.95 | 21,000 |
| Dec 25, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1,000 |
| Dec 24, 2024 | 43.95 | 44.00 | 43.35 | 43.90 | 43.90 | 124,000 |
| Dec 23, 2024 | 43.85 | 43.95 | 43.85 | 43.95 | 43.95 | 2,000 |
| Dec 20, 2024 | 43.95 | 45.00 | 43.35 | 44.00 | 44.00 | 132,000 |
| Dec 19, 2024 | 44.00 | 44.15 | 43.35 | 44.00 | 44.00 | 131,000 |
| Dec 18, 2024 | 44.15 | 44.15 | 43.85 | 44.00 | 44.00 | 5,000 |
| Dec 17, 2024 | 44.50 | 44.50 | 44.00 | 44.20 | 44.20 | 40,000 |
| Dec 16, 2024 | 44.00 | 44.50 | 44.00 | 44.45 | 44.45 | 8,000 |
| Dec 13, 2024 | 44.70 | 44.75 | 44.00 | 44.30 | 44.30 | 62,622 |
| Dec 12, 2024 | 44.75 | 44.95 | 44.35 | 44.70 | 44.70 | 39,000 |
| Dec 11, 2024 | 44.95 | 45.00 | 44.60 | 44.75 | 44.75 | 64,010 |
| Dec 10, 2024 | 44.95 | 45.15 | 44.60 | 45.10 | 45.10 | 32,445 |
| Dec 9, 2024 | 44.95 | 44.95 | 44.60 | 44.95 | 44.95 | 30,000 |
| Dec 6, 2024 | 45.10 | 45.30 | 43.70 | 44.95 | 44.95 | 601,983 |
| Dec 5, 2024 | 45.00 | 45.25 | 44.60 | 45.00 | 45.00 | 59,000 |
| Dec 4, 2024 | 45.10 | 45.30 | 44.20 | 45.00 | 45.00 | 137,000 |
| Dec 3, 2024 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 23,000 |
| Dec 2, 2024 | 45.00 | 45.05 | 44.75 | 45.00 | 45.00 | 254,000 |
| Nov 29, 2024 | 45.00 | 45.00 | 44.60 | 45.00 | 45.00 | 20,000 |
| Nov 28, 2024 | 45.00 | 45.00 | 44.25 | 45.00 | 45.00 | 9,001 |
| Nov 27, 2024 | 45.15 | 45.15 | 44.80 | 45.10 | 45.10 | 10,000 |
| Nov 26, 2024 | 45.05 | 45.25 | 44.75 | 45.25 | 45.25 | 22,000 |
| Nov 25, 2024 | 45.00 | 45.00 | 44.35 | 45.00 | 45.00 | 47,000 |
| Nov 22, 2024 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 14,000 |
| Nov 21, 2024 | 45.00 | 45.00 | 44.50 | 45.00 | 45.00 | 20,000 |
| Nov 20, 2024 | 44.00 | 45.25 | 44.00 | 45.00 | 45.00 | 21,000 |
| Nov 19, 2024 | 45.00 | 45.15 | 44.85 | 44.90 | 44.90 | 24,000 |
| Nov 18, 2024 | 45.00 | 45.30 | 44.65 | 44.75 | 44.75 | 243,000 |
| Nov 15, 2024 | 45.10 | 45.10 | 44.80 | 45.00 | 45.00 | 16,163 |
| Nov 14, 2024 | 45.05 | 45.10 | 44.60 | 45.10 | 45.10 | 27,001 |
| Nov 13, 2024 | 44.95 | 45.10 | 44.55 | 45.00 | 45.00 | 33,693 |
| Nov 12, 2024 | 45.00 | 45.50 | 43.30 | 45.00 | 45.00 | 52,000 |
| Nov 11, 2024 | 45.40 | 45.40 | 44.80 | 45.00 | 45.00 | 23,000 |
| Nov 8, 2024 | 45.15 | 45.45 | 44.65 | 45.45 | 45.45 | 30,000 |
| Nov 7, 2024 | 45.15 | 45.50 | 44.70 | 45.45 | 45.45 | 97,000 |
| Nov 6, 2024 | 45.15 | 45.15 | 44.75 | 45.00 | 45.00 | 75,000 |
| Nov 5, 2024 | 45.10 | 45.15 | 44.80 | 45.15 | 45.15 | 19,150 |
| Nov 4, 2024 | 45.10 | 45.10 | 44.55 | 44.80 | 44.80 | 17,000 |
| Nov 1, 2024 | 45.00 | 45.15 | 44.40 | 45.10 | 45.10 | 54,000 |
| Oct 30, 2024 | 45.10 | 45.10 | 44.80 | 45.00 | 45.00 | 18,000 |
| Oct 29, 2024 | 45.45 | 45.45 | 45.00 | 45.10 | 45.10 | 18,000 |
| Oct 28, 2024 | 45.70 | 45.70 | 45.00 | 45.45 | 45.45 | 149,000 |
| Oct 25, 2024 | 45.90 | 46.00 | 45.10 | 45.60 | 45.60 | 69,000 |
| Oct 24, 2024 | 46.00 | 46.00 | 45.55 | 46.00 | 46.00 | 3,000 |
| Oct 23, 2024 | 46.25 | 46.25 | 45.55 | 46.00 | 46.00 | 21,100 |
| Oct 22, 2024 | 46.40 | 46.40 | 45.90 | 46.35 | 46.35 | 42,000 |
| Oct 21, 2024 | 46.80 | 46.80 | 45.90 | 46.05 | 46.05 | 219,000 |
| Oct 18, 2024 | 47.15 | 47.15 | 46.60 | 46.75 | 46.75 | 14,045 |
| Oct 17, 2024 | 47.15 | 47.15 | 46.85 | 47.00 | 47.00 | 254,000 |
| Oct 16, 2024 | 47.00 | 47.10 | 46.60 | 46.95 | 46.95 | 29,000 |
| Oct 15, 2024 | 47.15 | 47.15 | 46.05 | 47.00 | 47.00 | 21,000 |
| Oct 14, 2024 | 47.05 | 47.15 | 46.70 | 47.00 | 47.00 | 5,300 |
| Oct 11, 2024 | 46.75 | 47.65 | 46.55 | 47.40 | 47.40 | 49,000 |
| Oct 9, 2024 | 47.85 | 47.85 | 46.95 | 47.10 | 47.10 | 127,000 |
| Oct 8, 2024 | 48.30 | 48.35 | 47.90 | 48.00 | 48.00 | 69,000 |
| Oct 7, 2024 | 48.55 | 48.60 | 48.30 | 48.30 | 48.30 | 35,126 |
| Oct 4, 2024 | 48.45 | 48.60 | 48.30 | 48.35 | 48.35 | 41,154 |
| Oct 1, 2024 | 48.45 | 48.75 | 48.35 | 48.35 | 48.35 | 70,000 |
| Sep 30, 2024 | 48.50 | 48.50 | 48.05 | 48.20 | 48.20 | 40,000 |
| Sep 27, 2024 | 48.50 | 48.50 | 48.25 | 48.30 | 48.30 | 28,000 |
| Sep 26, 2024 | 48.40 | 48.45 | 48.25 | 48.25 | 48.25 | 21,155 |
| Sep 25, 2024 | 48.45 | 48.45 | 48.10 | 48.40 | 48.40 | 61,000 |
| Sep 24, 2024 | 48.45 | 48.45 | 48.05 | 48.40 | 48.40 | 26,000 |
| Sep 23, 2024 | 48.30 | 48.45 | 47.85 | 48.45 | 48.45 | 32,013 |
| Sep 20, 2024 | 48.50 | 48.50 | 47.90 | 47.90 | 47.90 | 32,000 |
| Sep 19, 2024 | 48.45 | 48.50 | 48.10 | 48.50 | 48.50 | 30,000 |
| Sep 18, 2024 | 48.40 | 48.55 | 48.20 | 48.20 | 48.20 | 110,000 |
| Sep 16, 2024 | 47.95 | 48.50 | 47.55 | 48.00 | 48.00 | 83,227 |
| Sep 13, 2024 | 47.00 | 47.65 | 46.50 | 47.65 | 47.65 | 382,055 |
| Sep 12, 2024 | 46.50 | 47.50 | 46.35 | 46.50 | 46.50 | 133,106 |
| Sep 11, 2024 | 46.15 | 46.75 | 45.55 | 46.25 | 46.25 | 171,153 |
| Sep 10, 2024 | 46.10 | 46.15 | 45.55 | 46.15 | 46.15 | 78,000 |
| Sep 9, 2024 | 46.15 | 46.15 | 45.60 | 46.15 | 46.15 | 9,000 |
| Sep 6, 2024 | 46.00 | 46.15 | 45.85 | 46.15 | 46.15 | 42,000 |
| Sep 5, 2024 | 45.90 | 46.30 | 45.75 | 46.05 | 46.05 | 241,236 |
| Sep 4, 2024 | 45.75 | 46.25 | 45.00 | 46.15 | 46.15 | 267,110 |
| Sep 3, 2024 | 45.60 | 45.70 | 45.00 | 45.15 | 45.15 | 124,000 |
| Sep 2, 2024 | 45.55 | 45.65 | 44.90 | 45.15 | 45.15 | 29,005 |
| Aug 30, 2024 | 45.60 | 46.30 | 45.00 | 45.65 | 45.65 | 67,000 |
| Aug 29, 2024 | 45.35 | 46.30 | 45.00 | 45.15 | 45.15 | 24,000 |
| Aug 28, 2024 | 45.10 | 46.00 | 45.00 | 45.45 | 45.45 | 421,746 |
| Aug 27, 2024 | 45.15 | 46.00 | 44.75 | 44.85 | 44.85 | 57,000 |
| Aug 26, 2024 | 44.60 | 45.50 | 44.45 | 45.10 | 45.10 | 71,000 |
| Aug 23, 2024 | 44.35 | 44.55 | 43.85 | 44.05 | 44.05 | 36,010 |
| Aug 22, 2024 | 44.35 | 44.60 | 44.00 | 44.35 | 44.35 | 17,900 |
| Aug 21, 2024 | 44.10 | 44.60 | 43.80 | 44.10 | 44.10 | 42,000 |
| Aug 20, 2024 | 44.10 | 44.60 | 43.45 | 44.10 | 44.10 | 44,000 |
| Aug 19, 2024 | 44.45 | 44.45 | 43.85 | 44.05 | 44.05 | 26,000 |
| Aug 16, 2024 | 43.35 | 44.45 | 43.30 | 44.15 | 44.15 | 43,000 |
| Aug 15, 2024 | 43.35 | 44.15 | 43.35 | 44.00 | 44.00 | 28,000 |
| Aug 14, 2024 | 44.80 | 44.80 | 43.30 | 44.40 | 44.40 | 826,000 |
| Aug 13, 2024 | 44.95 | 44.95 | 43.30 | 44.15 | 44.15 | 22,000 |
| Aug 12, 2024 | 44.95 | 45.05 | 43.35 | 44.25 | 44.25 | 34,000 |
| Aug 9, 2024 | 44.15 | 45.05 | 44.00 | 44.35 | 44.35 | 41,082 |
| Aug 8, 2024 | 44.95 | 44.95 | 43.40 | 44.15 | 44.15 | 28,000 |
| Aug 7, 2024 | 44.95 | 44.95 | 43.15 | 43.15 | 43.15 | 14,000 |
| Aug 6, 2024 | 45.15 | 45.15 | 43.40 | 44.60 | 44.60 | 90,000 |
| Aug 5, 2024 | 44.70 | 45.50 | 44.00 | 45.15 | 45.15 | 321,100 |
| Aug 2, 2024 | 45.45 | 45.80 | 45.00 | 45.50 | 45.50 | 313,000 |
| Aug 1, 2024 | 45.90 | 45.90 | 45.00 | 45.00 | 45.00 | 109,000 |
| Jul 31, 2024 | 45.95 | 45.95 | 45.20 | 45.40 | 45.40 | 63,000 |
| Jul 30, 2024 | 45.90 | 46.00 | 45.00 | 45.20 | 45.20 | 42,899 |
| Jul 29, 2024 | 45.55 | 46.00 | 44.90 | 45.30 | 45.30 | 31,070 |
| Jul 26, 2024 | 45.20 | 46.00 | 44.90 | 45.65 | 45.65 | 83,002 |
| Jul 23, 2024 | 45.25 | 45.40 | 44.95 | 45.00 | 45.00 | 35,000 |
| Jul 22, 2024 | 45.25 | 46.00 | 44.95 | 45.25 | 45.25 | 48,000 |
| Jul 19, 2024 | 45.30 | 45.50 | 44.90 | 45.00 | 45.00 | 53,000 |
| Jul 18, 2024 | 45.60 | 45.90 | 45.00 | 45.50 | 45.50 | 103,000 |
| Jul 17, 2024 | 45.95 | 45.95 | 44.95 | 45.65 | 45.65 | 248,500 |
| Jul 16, 2024 | 45.90 | 46.80 | 45.20 | 45.25 | 45.25 | 48,000 |
| Jul 15, 2024 | 44.85 | 46.05 | 44.85 | 46.00 | 46.00 | 423,000 |
| Jul 12, 2024 | 46.00 | 46.00 | 44.90 | 45.55 | 45.55 | 847,000 |
| Jul 11, 2024 | 46.70 | 46.80 | 45.00 | 46.00 | 46.00 | 36,000 |
| Jul 10, 2024 | 45.55 | 46.80 | 44.70 | 45.95 | 45.95 | 487,627 |
| Jul 9, 2024 | 44.50 | 45.95 | 44.30 | 45.65 | 45.65 | 128,507 |
| Jul 8, 2024 | 44.00 | 44.95 | 43.85 | 44.40 | 44.40 | 54,100 |
| Jul 5, 2024 | 43.00 | 44.60 | 43.00 | 44.50 | 44.50 | 51,002 |
| Jul 4, 2024 | 43.15 | 44.00 | 42.90 | 44.00 | 44.00 | 47,153 |
| Jul 3, 2024 | 42.75 | 43.15 | 42.75 | 43.10 | 43.10 | 19,000 |
| Jul 2, 2024 | 42.95 | 43.10 | 42.20 | 43.10 | 43.10 | 46,779 |
| Jul 1, 2024 | 42.30 | 42.90 | 42.25 | 42.85 | 42.85 | 14,269 |
| Jun 28, 2024 | 42.60 | 42.95 | 42.00 | 42.20 | 42.20 | 64,050 |
| Jun 27, 2024 | 42.80 | 43.00 | 42.40 | 42.90 | 42.90 | 149,300 |
| Jun 26, 2024 | 42.40 | 43.00 | 42.05 | 42.80 | 42.80 | 262,000 |
| Jun 25, 2024 | 42.65 | 42.95 | 42.60 | 42.85 | 42.85 | 148,000 |
| Jun 24, 2024 | 42.90 | 43.10 | 42.55 | 42.70 | 42.70 | 38,052 |
| Jun 21, 2024 | 42.90 | 42.90 | 42.00 | 42.85 | 42.85 | 171,009 |
| Jun 20, 2024 | 43.05 | 43.20 | 42.00 | 42.50 | 42.50 | 81,185 |
| Jun 19, 2024 | 43.15 | 43.20 | 42.50 | 42.75 | 42.75 | 183,000 |
| Jun 18, 2024 | 43.15 | 43.25 | 42.75 | 43.25 | 43.25 | 197,926 |
| Jun 17, 2024 | 43.60 | 43.65 | 42.65 | 43.35 | 43.35 | 224,079 |
| Jun 14, 2024 | 43.65 | 43.75 | 43.00 | 43.25 | 43.25 | 268,003 |
| Jun 13, 2024 | 43.40 | 43.65 | 43.00 | 43.65 | 43.65 | 236,000 |
| Jun 12, 2024 | 43.65 | 43.65 | 43.00 | 43.35 | 43.35 | 56,017 |
| Jun 11, 2024 | 44.10 | 44.10 | 43.15 | 43.75 | 43.75 | 64,000 |
| Jun 7, 2024 | 43.35 | 44.20 | 43.35 | 44.20 | 44.20 | 37,233 |
| Jun 6, 2024 | 43.20 | 43.80 | 42.75 | 43.25 | 43.25 | 58,000 |
| Jun 5, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3,000 |
| Jun 4, 2024 | 43.55 | 43.80 | 43.20 | 43.55 | 43.55 | 22,000 |
| Jun 3, 2024 | 44.10 | 44.10 | 43.85 | 44.10 | 44.10 | 11,000 |
| May 31, 2024 | 43.85 | 44.05 | 43.85 | 44.05 | 44.05 | 8,000 |
| May 30, 2024 | 43.90 | 44.05 | 43.85 | 44.05 | 44.05 | 211,000 |
| May 29, 2024 | 44.20 | 44.20 | 44.00 | 44.15 | 44.15 | 21,000 |
| May 28, 2024 | 44.15 | 44.25 | 43.95 | 44.25 | 44.25 | 11,000 |
| May 27, 2024 | 44.50 | 44.50 | 43.90 | 44.15 | 44.15 | 30,245 |
| May 24, 2024 | 44.80 | 44.80 | 44.35 | 44.60 | 44.60 | 3,110 |
| May 23, 2024 | 44.95 | 45.10 | 44.50 | 44.70 | 44.70 | 35,002 |
| May 22, 2024 | 45.30 | 45.30 | 44.85 | 45.05 | 45.05 | 41,005 |
| May 21, 2024 | 45.75 | 45.80 | 44.90 | 45.15 | 45.15 | 309,222 |
| May 20, 2024 | 46.30 | 46.35 | 45.70 | 45.70 | 45.70 | 42,200 |
| May 17, 2024 | 46.40 | 46.50 | 46.05 | 46.35 | 46.35 | 20,050 |
| May 16, 2024 | 46.90 | 47.00 | 46.10 | 46.50 | 46.50 | 32,602 |
| May 15, 2024 | 47.00 | 47.00 | 46.85 | 47.00 | 47.00 | 7,100 |
| May 14, 2024 | 46.85 | 47.05 | 46.85 | 46.90 | 46.90 | 13,000 |
| May 13, 2024 | 46.90 | 48.00 | 45.90 | 47.00 | 47.00 | 30,000 |
| May 10, 2024 | 47.00 | 47.05 | 46.85 | 47.05 | 47.05 | 16,100 |
| May 9, 2024 | 47.05 | 47.05 | 46.90 | 47.05 | 47.05 | 9,000 |
| May 8, 2024 | 47.10 | 47.10 | 46.85 | 47.05 | 47.05 | 93,000 |
| May 7, 2024 | 47.15 | 47.15 | 46.75 | 47.10 | 47.10 | 30,022 |
| May 6, 2024 | 47.15 | 47.20 | 47.00 | 47.20 | 47.20 | 8,104 |
| May 3, 2024 | 47.15 | 47.50 | 47.00 | 47.15 | 47.15 | 14,000 |
| May 2, 2024 | 47.20 | 47.20 | 46.90 | 47.10 | 47.10 | 18,000 |
| Apr 30, 2024 | 47.20 | 47.35 | 46.50 | 47.15 | 47.15 | 219,000 |
| Apr 29, 2024 | 47.15 | 47.50 | 46.95 | 47.15 | 47.15 | 222,300 |
Related Tickers
6816.TWO MetaEdge Corporation
38.90
+1.83%
I8X0.F IDEX Biometrics ASA
0.0032
0.00%
ANSS.MX ANSYS, Inc.
7,102.75
0.00%
S3P.SG Sapiens International Corp NV
24.40
+2.52%
TMIX Tarsin Mobile, Inc.
0.0003
0.00%
02B.SG BlackLine Inc
41.20
+0.49%
S3P.F Sapiens International Corporation N.V.
24.00
+1.69%
8FB.MU Facephi Biometria SA
2.3200
0.00%
OEMA.F TomTom N.V.
4.7580
+0.25%
DC2.SG The Descartes Systems Group Inc
92.35
+0.16%