Taiwan - Delayed Quote TWD
Lungteh Shipbuilding Co., Ltd. (6753.TW)
99.40
-0.10
(-0.10%)
At close: June 6 at 1:30:01 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 100.00 | 101.00 | 99.20 | 99.40 | 99.40 | 212,183 |
| Jun 5, 2025 | 101.50 | 101.50 | 99.50 | 99.50 | 99.50 | 212,081 |
| Jun 4, 2025 | 98.40 | 101.50 | 98.40 | 101.50 | 101.50 | 339,211 |
| Jun 3, 2025 | 99.20 | 99.50 | 98.00 | 98.20 | 98.20 | 442,226 |
| Jun 2, 2025 | 99.50 | 102.00 | 98.50 | 99.00 | 99.00 | 632,150 |
| May 29, 2025 | 100.00 | 100.50 | 99.10 | 99.60 | 99.60 | 428,659 |
| May 28, 2025 | 102.00 | 102.50 | 99.30 | 99.80 | 99.80 | 484,004 |
| May 27, 2025 | 101.50 | 102.00 | 100.50 | 102.00 | 102.00 | 410,183 |
| May 26, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 185,625 |
| May 23, 2025 | 101.50 | 102.50 | 101.00 | 101.50 | 101.50 | 418,161 |
| May 22, 2025 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | 413,328 |
| May 21, 2025 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | 343,199 |
| May 20, 2025 | 106.50 | 106.50 | 102.00 | 102.00 | 102.00 | 1,040,357 |
| May 19, 2025 | 108.00 | 108.00 | 104.50 | 104.50 | 104.50 | 504,200 |
| May 16, 2025 | 107.50 | 109.50 | 106.50 | 106.50 | 106.50 | 1,215,500 |
| May 15, 2025 | 105.00 | 109.50 | 104.00 | 107.00 | 107.00 | 2,881,780 |
| May 14, 2025 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | 825,850 |
| May 13, 2025 | 104.50 | 106.50 | 103.50 | 104.00 | 104.00 | 797,300 |
| May 12, 2025 | 102.50 | 105.50 | 102.50 | 105.50 | 105.50 | 765,513 |
| May 9, 2025 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 1,427,955 |
| May 8, 2025 | 104.50 | 107.50 | 103.50 | 104.50 | 104.50 | 1,598,063 |
| May 7, 2025 | 107.00 | 107.00 | 101.00 | 103.50 | 103.50 | 4,839,350 |
| May 6, 2025 | 101.00 | 110.00 | 99.80 | 107.00 | 107.00 | 6,334,408 |
| May 5, 2025 | 103.00 | 105.50 | 99.30 | 100.00 | 100.00 | 1,514,166 |
| May 2, 2025 | 100.50 | 105.00 | 100.00 | 102.00 | 102.00 | 1,439,113 |
| Apr 30, 2025 | 102.00 | 102.00 | 99.80 | 99.80 | 99.80 | 436,143 |
| Apr 29, 2025 | 103.50 | 103.50 | 101.00 | 101.50 | 101.50 | 509,103 |
| Apr 28, 2025 | 99.80 | 103.00 | 99.30 | 102.00 | 102.00 | 818,358 |
| Apr 25, 2025 | 99.70 | 101.50 | 99.60 | 99.70 | 99.70 | 998,003 |
| Apr 24, 2025 | 99.40 | 99.60 | 97.60 | 99.00 | 99.00 | 467,260 |
| Apr 23, 2025 | 100.00 | 101.50 | 98.20 | 98.70 | 98.70 | 1,052,501 |
| Apr 22, 2025 | 97.00 | 99.50 | 95.80 | 97.60 | 97.60 | 694,225 |
| Apr 21, 2025 | 101.00 | 102.50 | 98.00 | 98.00 | 98.00 | 939,501 |
| Apr 18, 2025 | 102.00 | 103.00 | 100.00 | 100.50 | 100.50 | 809,206 |
| Apr 17, 2025 | 103.00 | 103.00 | 99.10 | 101.00 | 101.00 | 1,307,751 |
| Apr 16, 2025 | 101.50 | 108.50 | 101.00 | 101.00 | 101.00 | 3,864,099 |
| Apr 15, 2025 | 102.50 | 103.50 | 100.50 | 101.50 | 101.50 | 1,073,273 |
| Apr 14, 2025 | 102.50 | 104.50 | 99.50 | 99.50 | 99.50 | 1,861,786 |
| Apr 11, 2025 | 96.50 | 103.50 | 93.80 | 100.00 | 100.00 | 4,392,374 |
| Apr 10, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 370,001 |
| Apr 9, 2025 | 96.10 | 101.50 | 87.30 | 89.30 | 89.30 | 11,826,979 |
| Apr 8, 2025 | 95.10 | 106.00 | 94.80 | 97.00 | 97.00 | 9,486,253 |
| Apr 7, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 143,038 |
| Apr 2, 2025 | 114.00 | 119.00 | 112.00 | 116.00 | 116.00 | 18,237,855 |
| Apr 1, 2025 | 113.50 | 123.50 | 110.00 | 113.50 | 113.50 | 21,234,854 |
| Mar 31, 2025 | 123.00 | 125.50 | 113.00 | 113.00 | 113.00 | 14,211,813 |
| Mar 28, 2025 | 116.00 | 125.50 | 115.50 | 125.50 | 125.50 | 12,283,416 |
| Mar 27, 2025 | 118.00 | 122.50 | 114.00 | 114.50 | 114.50 | 6,339,692 |
| Mar 26, 2025 | 116.00 | 121.00 | 113.50 | 119.50 | 119.50 | 6,252,438 |
| Mar 25, 2025 | 112.50 | 120.50 | 111.50 | 115.00 | 115.00 | 8,933,624 |
| Mar 24, 2025 | 104.00 | 112.50 | 103.50 | 112.50 | 112.50 | 2,870,555 |
| Mar 21, 2025 | 104.50 | 105.50 | 102.50 | 102.50 | 102.50 | 430,155 |
| Mar 20, 2025 | 104.50 | 105.50 | 103.00 | 104.00 | 104.00 | 539,102 |
| Mar 19, 2025 | 102.50 | 106.50 | 102.00 | 103.50 | 103.50 | 1,546,336 |
| Mar 18, 2025 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | 298,090 |
| Mar 17, 2025 | 100.50 | 104.00 | 100.50 | 101.50 | 101.50 | 672,650 |
| Mar 14, 2025 | 101.00 | 101.50 | 99.00 | 100.00 | 100.00 | 585,300 |
| Mar 13, 2025 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | 375,482 |
| Mar 12, 2025 | 102.00 | 103.00 | 100.00 | 100.50 | 100.50 | 688,055 |
| Mar 11, 2025 | 99.90 | 102.00 | 98.10 | 101.50 | 101.50 | 1,312,535 |
| Mar 10, 2025 | 107.00 | 108.00 | 104.50 | 105.00 | 105.00 | 2,966,669 |
| Mar 7, 2025 | 118.50 | 119.00 | 116.00 | 116.00 | 116.00 | 352,729 |
| Mar 6, 2025 | 119.50 | 119.50 | 117.00 | 118.00 | 118.00 | 362,210 |
| Mar 5, 2025 | 115.50 | 119.00 | 115.00 | 119.00 | 119.00 | 734,717 |
| Mar 4, 2025 | 112.00 | 115.50 | 111.00 | 115.50 | 115.50 | 646,984 |
| Mar 3, 2025 | 115.50 | 115.50 | 113.00 | 113.00 | 113.00 | 324,450 |
| Feb 27, 2025 | 116.00 | 117.00 | 114.00 | 115.50 | 115.50 | 453,168 |
| Feb 26, 2025 | 120.50 | 120.50 | 114.50 | 115.50 | 115.50 | 1,034,586 |
| Feb 25, 2025 | 118.50 | 122.00 | 117.00 | 120.00 | 120.00 | 999,751 |
| Feb 24, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 576,300 |
| Feb 21, 2025 | 119.50 | 119.50 | 117.50 | 118.50 | 118.50 | 591,403 |
| Feb 20, 2025 | 119.00 | 120.00 | 117.00 | 119.50 | 119.50 | 1,451,045 |
| Feb 19, 2025 | 112.00 | 119.50 | 112.00 | 119.00 | 119.00 | 1,330,577 |
| Feb 18, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 382,963 |
| Feb 17, 2025 | 114.00 | 115.00 | 111.00 | 111.50 | 111.50 | 1,200,909 |
| Feb 14, 2025 | 109.00 | 113.00 | 108.50 | 113.00 | 113.00 | 683,191 |
| Feb 13, 2025 | 110.00 | 110.50 | 109.00 | 109.00 | 109.00 | 235,705 |
| Feb 12, 2025 | 108.50 | 111.00 | 108.00 | 110.00 | 110.00 | 488,170 |
| Feb 11, 2025 | 110.00 | 110.50 | 108.00 | 108.00 | 108.00 | 418,332 |
| Feb 10, 2025 | 109.00 | 110.00 | 109.00 | 109.50 | 109.50 | 222,400 |
| Feb 7, 2025 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | 346,791 |
| Feb 6, 2025 | 110.50 | 111.00 | 110.00 | 110.50 | 110.50 | 351,363 |
| Feb 5, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 417,077 |
| Feb 4, 2025 | 109.50 | 111.00 | 108.00 | 109.00 | 109.00 | 543,320 |
| Feb 3, 2025 | 107.00 | 109.50 | 105.50 | 109.00 | 109.00 | 785,498 |
| Jan 22, 2025 | 104.00 | 109.50 | 103.00 | 108.00 | 108.00 | 1,262,045 |
| Jan 21, 2025 | 104.00 | 105.50 | 103.00 | 103.00 | 103.00 | 390,219 |
| Jan 20, 2025 | 103.50 | 105.00 | 102.50 | 104.00 | 104.00 | 288,560 |
| Jan 17, 2025 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 222,065 |
| Jan 16, 2025 | 103.50 | 103.50 | 102.50 | 103.00 | 103.00 | 224,908 |
| Jan 15, 2025 | 103.50 | 103.50 | 101.50 | 102.50 | 102.50 | 259,000 |
| Jan 14, 2025 | 102.00 | 103.50 | 101.50 | 103.50 | 103.50 | 318,024 |
| Jan 13, 2025 | 104.00 | 105.50 | 101.50 | 102.00 | 102.00 | 1,347,550 |
| Jan 10, 2025 | 98.20 | 99.80 | 98.20 | 99.10 | 99.10 | 244,350 |
| Jan 9, 2025 | 100.50 | 101.50 | 97.80 | 98.40 | 98.40 | 628,322 |
| Jan 8, 2025 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | 268,281 |
| Jan 7, 2025 | 101.00 | 103.00 | 101.00 | 102.50 | 102.50 | 373,050 |
| Jan 6, 2025 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | 179,613 |
| Jan 3, 2025 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | 175,850 |
| Jan 2, 2025 | 102.00 | 103.50 | 101.00 | 101.50 | 101.50 | 230,050 |
| Dec 31, 2024 | 103.50 | 105.00 | 101.50 | 102.00 | 102.00 | 321,750 |
| Dec 30, 2024 | 103.50 | 106.00 | 103.00 | 103.00 | 103.00 | 354,202 |
| Dec 27, 2024 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 132,325 |
| Dec 26, 2024 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | 161,272 |
| Dec 25, 2024 | 104.00 | 104.50 | 103.00 | 104.50 | 104.50 | 212,612 |
| Dec 24, 2024 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 315,600 |
| Dec 23, 2024 | 99.90 | 104.00 | 99.90 | 102.50 | 102.50 | 882,124 |
| Dec 20, 2024 | 100.50 | 100.50 | 97.50 | 98.60 | 98.60 | 978,738 |
| Dec 19, 2024 | 101.50 | 102.00 | 99.80 | 100.50 | 100.50 | 543,349 |
| Dec 18, 2024 | 102.00 | 103.00 | 100.50 | 103.00 | 103.00 | 282,400 |
| Dec 17, 2024 | 100.50 | 102.50 | 100.50 | 102.00 | 102.00 | 206,400 |
| Dec 16, 2024 | 102.50 | 103.50 | 100.50 | 101.00 | 101.00 | 473,012 |
| Dec 13, 2024 | 104.50 | 104.50 | 102.00 | 102.00 | 102.00 | 378,113 |
| Dec 12, 2024 | 105.50 | 106.00 | 104.50 | 104.50 | 104.50 | 233,703 |
| Dec 11, 2024 | 106.00 | 109.50 | 105.00 | 105.00 | 105.00 | 1,721,071 |
| Dec 10, 2024 | 103.50 | 105.00 | 103.00 | 103.50 | 103.50 | 273,030 |
| Dec 9, 2024 | 103.50 | 104.00 | 102.00 | 103.50 | 103.50 | 184,856 |
| Dec 6, 2024 | 105.00 | 105.50 | 103.00 | 103.50 | 103.50 | 264,961 |
| Dec 5, 2024 | 105.50 | 106.00 | 104.50 | 104.50 | 104.50 | 207,859 |
| Dec 4, 2024 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | 264,500 |
| Dec 3, 2024 | 104.00 | 105.50 | 103.50 | 104.00 | 104.00 | 317,500 |
| Dec 2, 2024 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | 205,224 |
| Nov 29, 2024 | 102.00 | 103.50 | 101.50 | 103.50 | 103.50 | 341,910 |
| Nov 28, 2024 | 104.00 | 104.00 | 101.00 | 101.50 | 101.50 | 505,358 |
| Nov 27, 2024 | 106.50 | 107.50 | 103.00 | 103.00 | 103.00 | 492,252 |
| Nov 26, 2024 | 109.50 | 110.00 | 107.00 | 107.00 | 107.00 | 588,106 |
| Nov 25, 2024 | 106.00 | 108.50 | 105.50 | 108.50 | 108.50 | 577,062 |
| Nov 22, 2024 | 105.50 | 106.50 | 104.50 | 105.00 | 105.00 | 250,358 |
| Nov 21, 2024 | 103.50 | 105.50 | 103.50 | 105.00 | 105.00 | 240,512 |
| Nov 20, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 489,334 |
| Nov 19, 2024 | 103.50 | 106.00 | 102.00 | 105.00 | 105.00 | 1,112,783 |
| Nov 18, 2024 | 110.00 | 112.00 | 101.50 | 101.50 | 101.50 | 2,781,556 |
| Nov 15, 2024 | 111.00 | 114.50 | 111.00 | 111.00 | 111.00 | 558,050 |
| Nov 14, 2024 | 113.00 | 115.50 | 111.00 | 111.00 | 111.00 | 762,758 |
| Nov 13, 2024 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | 383,062 |
| Nov 12, 2024 | 114.00 | 114.50 | 113.00 | 113.50 | 113.50 | 433,722 |
| Nov 11, 2024 | 116.50 | 116.50 | 113.00 | 114.00 | 114.00 | 779,350 |
| Nov 8, 2024 | 119.00 | 120.50 | 115.50 | 115.50 | 115.50 | 899,969 |
| Nov 7, 2024 | 123.00 | 127.00 | 118.00 | 118.00 | 118.00 | 3,450,750 |
| Nov 6, 2024 | 114.50 | 124.50 | 113.00 | 120.50 | 120.50 | 1,937,354 |
| Nov 5, 2024 | 113.50 | 115.50 | 112.50 | 113.50 | 113.50 | 281,970 |
| Nov 4, 2024 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 265,502 |
| Nov 1, 2024 | 112.50 | 115.00 | 110.50 | 114.50 | 114.50 | 312,868 |
| Oct 30, 2024 | 113.50 | 114.50 | 113.00 | 113.00 | 113.00 | 272,879 |
| Oct 29, 2024 | 116.50 | 116.50 | 113.00 | 113.50 | 113.50 | 639,200 |
| Oct 28, 2024 | 116.00 | 117.50 | 115.00 | 116.50 | 116.50 | 400,500 |
| Oct 25, 2024 | 118.00 | 118.50 | 116.50 | 117.00 | 117.00 | 350,122 |
| Oct 24, 2024 | 121.00 | 121.00 | 117.50 | 117.50 | 117.50 | 471,259 |
| Oct 23, 2024 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 644,584 |
| Oct 22, 2024 | 121.00 | 121.50 | 118.50 | 121.00 | 121.00 | 636,794 |
| Oct 21, 2024 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 1,306,157 |
| Oct 18, 2024 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | 439,708 |
| Oct 17, 2024 | 117.50 | 119.00 | 116.00 | 116.50 | 116.50 | 463,349 |
| Oct 16, 2024 | 115.50 | 118.00 | 115.00 | 117.00 | 117.00 | 433,645 |
| Oct 15, 2024 | 116.00 | 118.00 | 115.50 | 116.00 | 116.00 | 748,137 |
| Oct 14, 2024 | 118.50 | 121.50 | 114.50 | 115.00 | 115.00 | 1,793,502 |
| Oct 11, 2024 | 115.00 | 116.00 | 112.50 | 114.50 | 114.50 | 537,550 |
| Oct 9, 2024 | 117.00 | 118.00 | 114.00 | 114.50 | 114.50 | 805,488 |
| Oct 8, 2024 | 117.00 | 117.50 | 115.00 | 115.50 | 115.50 | 646,780 |
| Oct 7, 2024 | 120.00 | 120.50 | 116.00 | 117.00 | 117.00 | 1,317,761 |
| Oct 4, 2024 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 1,742,002 |
| Oct 1, 2024 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | 464,412 |
| Sep 30, 2024 | 128.50 | 129.00 | 123.00 | 123.00 | 123.00 | 1,607,749 |
| Sep 27, 2024 | 129.00 | 133.00 | 128.50 | 129.00 | 129.00 | 1,136,658 |
| Sep 26, 2024 | 130.00 | 132.00 | 128.00 | 128.00 | 128.00 | 908,097 |
| Sep 25, 2024 | 129.50 | 130.50 | 128.00 | 130.00 | 130.00 | 753,250 |
| Sep 24, 2024 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 678,735 |
| Sep 23, 2024 | 125.50 | 132.00 | 125.50 | 129.50 | 129.50 | 1,387,873 |
| Sep 20, 2024 | 132.00 | 132.00 | 125.50 | 125.50 | 125.50 | 1,397,215 |
| Sep 19, 2024 | 129.50 | 132.50 | 129.50 | 130.50 | 130.50 | 680,144 |
| Sep 18, 2024 | 128.50 | 134.50 | 128.50 | 129.00 | 129.00 | 1,341,060 |
| Sep 16, 2024 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 402,001 |
| Sep 13, 2024 | 128.50 | 129.50 | 126.50 | 128.00 | 128.00 | 705,082 |
| Sep 12, 2024 | 125.50 | 131.00 | 123.50 | 128.50 | 128.50 | 1,298,100 |
| Sep 11, 2024 | 123.50 | 127.50 | 123.00 | 123.00 | 123.00 | 1,314,050 |
| Sep 10, 2024 | 136.50 | 137.50 | 122.50 | 123.50 | 123.50 | 3,895,507 |
| Sep 9, 2024 | 133.00 | 137.00 | 133.00 | 136.00 | 136.00 | 598,950 |
| Sep 6, 2024 | 137.50 | 139.50 | 135.50 | 136.00 | 136.00 | 823,500 |
| Sep 5, 2024 | 139.00 | 142.00 | 135.00 | 136.00 | 136.00 | 1,604,011 |
| Sep 4, 2024 | 136.00 | 144.00 | 134.50 | 137.00 | 137.00 | 2,838,020 |
| Sep 3, 2024 | 139.50 | 147.50 | 139.50 | 143.00 | 143.00 | 3,407,151 |
| Sep 2, 2024 | 142.00 | 142.50 | 138.50 | 139.50 | 139.50 | 1,255,089 |
| Aug 30, 2024 | 146.50 | 146.50 | 140.00 | 140.00 | 140.00 | 1,985,312 |
| Aug 29, 2024 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | 2,112,757 |
| Aug 28, 2024 | 143.50 | 147.00 | 140.50 | 145.50 | 145.50 | 4,035,568 |
| Aug 27, 2024 | 139.50 | 144.00 | 136.00 | 142.00 | 142.00 | 4,885,949 |
| Aug 26, 2024 | 1.1 Dividend | |||||
| Aug 26, 2024 | 132.00 | 142.50 | 132.00 | 141.00 | 141.00 | 5,538,281 |
| Aug 26, 2024 | 1050:1000 Stock Splits | |||||
| Aug 23, 2024 | 128.57 | 139.05 | 128.57 | 130.95 | 129.85 | 7,059,743 |
| Aug 22, 2024 | 130.00 | 130.48 | 126.19 | 128.57 | 127.49 | 1,104,805 |
| Aug 21, 2024 | 131.90 | 133.81 | 128.57 | 128.57 | 127.49 | 1,728,732 |
| Aug 20, 2024 | 132.38 | 134.29 | 130.00 | 131.43 | 130.32 | 1,923,338 |
| Aug 19, 2024 | 126.67 | 134.29 | 123.81 | 131.43 | 130.32 | 3,921,230 |
| Aug 16, 2024 | 126.67 | 128.57 | 125.71 | 125.71 | 124.66 | 1,561,885 |
| Aug 15, 2024 | 126.67 | 127.14 | 121.90 | 124.76 | 123.71 | 2,161,482 |
| Aug 14, 2024 | 124.76 | 129.05 | 123.81 | 127.14 | 126.07 | 4,271,782 |
| Aug 13, 2024 | 115.24 | 124.29 | 112.86 | 124.29 | 123.24 | 3,166,129 |
| Aug 12, 2024 | 110.48 | 113.81 | 106.67 | 113.33 | 112.38 | 2,521,575 |
| Aug 9, 2024 | 114.76 | 117.14 | 113.81 | 114.29 | 113.33 | 1,399,219 |
| Aug 8, 2024 | 110.48 | 114.29 | 110.00 | 112.38 | 111.44 | 1,031,890 |
| Aug 7, 2024 | 108.57 | 114.29 | 108.10 | 113.81 | 112.85 | 1,927,912 |
| Aug 6, 2024 | 110.48 | 112.86 | 100.48 | 107.62 | 106.72 | 3,624,873 |
| Aug 5, 2024 | 115.24 | 116.19 | 108.10 | 108.10 | 107.19 | 2,693,770 |
| Aug 2, 2024 | 122.86 | 125.24 | 120.00 | 120.00 | 118.99 | 1,320,539 |
| Aug 1, 2024 | 123.33 | 126.67 | 122.38 | 126.67 | 125.60 | 1,204,964 |
| Jul 31, 2024 | 123.81 | 125.71 | 117.62 | 120.95 | 119.94 | 1,671,748 |
| Jul 30, 2024 | 120.95 | 124.76 | 117.62 | 124.76 | 123.71 | 1,349,363 |
| Jul 29, 2024 | 128.57 | 128.57 | 120.48 | 120.95 | 119.94 | 2,215,137 |
| Jul 26, 2024 | 125.71 | 127.14 | 124.29 | 126.67 | 125.60 | 1,078,646 |
| Jul 23, 2024 | 124.29 | 129.52 | 124.29 | 128.57 | 127.49 | 1,806,505 |
| Jul 22, 2024 | 128.57 | 131.43 | 122.38 | 122.86 | 121.83 | 3,091,146 |
| Jul 19, 2024 | 128.10 | 129.52 | 126.19 | 127.62 | 126.55 | 1,708,308 |
| Jul 18, 2024 | 137.14 | 141.90 | 127.62 | 128.57 | 127.49 | 12,167,923 |
| Jul 17, 2024 | 129.05 | 134.29 | 128.57 | 133.33 | 132.21 | 3,785,421 |
| Jul 16, 2024 | 125.24 | 128.57 | 125.24 | 127.14 | 126.07 | 1,674,072 |
| Jul 15, 2024 | 128.57 | 129.05 | 124.29 | 125.24 | 124.19 | 1,875,793 |
| Jul 12, 2024 | 131.43 | 133.81 | 128.57 | 128.57 | 127.49 | 2,213,918 |
| Jul 11, 2024 | 135.71 | 136.67 | 131.43 | 132.38 | 131.27 | 3,591,540 |
| Jul 10, 2024 | 136.19 | 138.10 | 134.29 | 138.10 | 136.94 | 2,727,489 |
| Jul 9, 2024 | 134.76 | 136.19 | 130.00 | 135.71 | 134.57 | 3,526,440 |
| Jul 8, 2024 | 131.90 | 137.62 | 129.05 | 136.19 | 135.05 | 6,210,107 |
| Jul 5, 2024 | 138.10 | 139.52 | 130.95 | 131.90 | 130.80 | 6,443,764 |
| Jul 4, 2024 | 144.76 | 145.71 | 137.14 | 139.05 | 137.88 | 5,668,507 |
| Jul 3, 2024 | 145.24 | 148.57 | 141.43 | 142.86 | 141.66 | 7,711,570 |
| Jul 2, 2024 | 142.86 | 150.48 | 141.43 | 144.76 | 143.55 | 15,989,719 |
| Jul 1, 2024 | 164.29 | 167.14 | 141.43 | 142.86 | 141.66 | 34,572,746 |
| Jun 28, 2024 | 150.48 | 157.14 | 149.05 | 157.14 | 155.82 | 16,486,943 |
| Jun 27, 2024 | 131.43 | 142.86 | 130.95 | 142.86 | 141.66 | 10,316,882 |
| Jun 26, 2024 | 131.43 | 136.67 | 125.71 | 130.00 | 128.91 | 13,320,920 |
| Jun 25, 2024 | 122.86 | 131.43 | 122.86 | 131.43 | 130.32 | 13,210,711 |
| Jun 24, 2024 | 118.10 | 128.57 | 118.10 | 121.90 | 120.88 | 7,318,133 |
| Jun 21, 2024 | 123.81 | 123.81 | 117.14 | 117.62 | 116.63 | 2,653,899 |
| Jun 20, 2024 | 123.81 | 126.19 | 120.00 | 122.86 | 121.83 | 3,777,735 |
| Jun 19, 2024 | 123.33 | 130.00 | 120.00 | 120.00 | 118.99 | 6,202,506 |
| Jun 18, 2024 | 121.90 | 122.38 | 119.05 | 122.38 | 121.35 | 2,687,374 |
| Jun 17, 2024 | 117.14 | 122.86 | 114.29 | 121.43 | 120.41 | 3,778,401 |
| Jun 14, 2024 | 114.29 | 115.24 | 113.33 | 115.24 | 114.27 | 1,070,632 |
| Jun 13, 2024 | 114.29 | 114.29 | 111.43 | 113.33 | 112.38 | 875,752 |
| Jun 12, 2024 | 111.43 | 115.24 | 111.43 | 112.86 | 111.91 | 1,288,503 |
| Jun 11, 2024 | 113.81 | 115.24 | 110.00 | 110.00 | 109.08 | 948,948 |
| Jun 7, 2024 | 113.81 | 114.29 | 112.38 | 112.86 | 111.91 | 601,910 |
| Jun 6, 2024 | 117.14 | 117.62 | 112.86 | 114.29 | 113.33 | 1,669,353 |
Related Tickers
2630.TW Air Asia Co., Ltd.
35.30
+0.86%
2208.TW CSBC Corporation
16.05
-0.62%
2634.TW Aerospace Industrial Development Corporation
43.85
+0.23%
4541.TWO Magnate Technology Co., Ltd.
44.75
-0.11%
8222.TW Aero Win Technology Corporation
53.60
+0.56%
2644.TWO Jong Shyn Shipbuilding Co., Ltd.
79.60
+0.13%
7719.TWO Carbon-Based Technology Inc.
17.95
-2.71%
4546.TWO Chaheng Precision Co., Ltd.
91.90
-0.11%
688543.SS Jiangxi Guoke Defence Group Co.,Ltd.
44.63
-0.76%
RHM.F Rheinmetall AG
1,804.50
-3.84%