Taipei Exchange - Delayed Quote TWD
Acer E-Enabling Service Business Inc. (6811.TWO)
245.00
+6.50
+(2.73%)
At close: May 2 at 1:30:05 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 | 244.50 | 245.50 | 237.00 | 245.00 | 245.00 | 245,020 |
| Apr 30, 2025 | 245.00 | 248.00 | 238.00 | 238.50 | 238.50 | 318,082 |
| Apr 29, 2025 | 241.00 | 244.50 | 239.00 | 244.50 | 244.50 | 320,020 |
| Apr 28, 2025 | 227.00 | 245.00 | 224.50 | 245.00 | 245.00 | 767,027 |
| Apr 25, 2025 | 228.50 | 241.50 | 223.00 | 223.00 | 223.00 | 825,091 |
| Apr 24, 2025 | 206.50 | 226.00 | 206.50 | 225.50 | 225.50 | 512,353 |
| Apr 23, 2025 | 203.00 | 210.50 | 203.00 | 205.50 | 205.50 | 65,005 |
| Apr 22, 2025 | 197.50 | 201.50 | 197.00 | 197.00 | 197.00 | 73,000 |
| Apr 21, 2025 | 207.50 | 208.50 | 200.00 | 200.00 | 200.00 | 51,066 |
| Apr 18, 2025 | 210.00 | 214.50 | 209.50 | 209.50 | 209.50 | 63,010 |
| Apr 17, 2025 | 213.00 | 213.00 | 205.00 | 208.00 | 208.00 | 85,004 |
| Apr 16, 2025 | 218.50 | 218.50 | 212.00 | 212.00 | 212.00 | 46,196 |
| Apr 15, 2025 | 208.50 | 218.50 | 208.00 | 218.50 | 218.50 | 95,165 |
| Apr 14, 2025 | 204.00 | 212.00 | 201.50 | 208.00 | 208.00 | 229,004 |
| Apr 11, 2025 | 195.50 | 200.00 | 186.50 | 200.00 | 200.00 | 125,000 |
| Apr 10, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 80,000 |
| Apr 9, 2025 | 189.00 | 195.50 | 175.00 | 178.50 | 178.50 | 513,060 |
| Apr 8, 2025 | 195.50 | 200.00 | 193.50 | 193.50 | 193.50 | 318,015 |
| Apr 7, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 34,103 |
| Apr 2, 2025 | 237.50 | 242.50 | 235.00 | 238.00 | 238.00 | 44,000 |
| Apr 1, 2025 | 231.50 | 238.50 | 230.00 | 237.50 | 237.50 | 81,000 |
| Mar 31, 2025 | 240.00 | 240.00 | 229.00 | 229.00 | 229.00 | 283,039 |
| Mar 28, 2025 | 254.00 | 254.00 | 245.00 | 247.50 | 247.50 | 112,001 |
| Mar 27, 2025 | 256.50 | 258.50 | 254.00 | 254.00 | 254.00 | 36,001 |
| Mar 26, 2025 | 257.50 | 260.50 | 257.50 | 258.00 | 258.00 | 77,000 |
| Mar 25, 2025 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | 64,035 |
| Mar 24, 2025 | 262.50 | 263.50 | 254.00 | 254.00 | 254.00 | 140,015 |
| Mar 21, 2025 | 261.00 | 263.00 | 258.50 | 259.00 | 259.00 | 87,009 |
| Mar 20, 2025 | 255.00 | 260.00 | 254.00 | 258.00 | 258.00 | 88,232 |
| Mar 19, 2025 | 257.50 | 257.50 | 254.00 | 254.00 | 254.00 | 74,000 |
| Mar 18, 2025 | 256.00 | 263.50 | 255.50 | 257.50 | 257.50 | 198,100 |
| Mar 17, 2025 | 256.50 | 259.00 | 254.50 | 255.00 | 255.00 | 166,088 |
| Mar 14, 2025 | 258.50 | 259.00 | 253.00 | 257.00 | 257.00 | 149,002 |
| Mar 13, 2025 | 264.00 | 264.50 | 257.00 | 257.00 | 257.00 | 147,051 |
| Mar 12, 2025 | 262.50 | 267.00 | 262.00 | 262.50 | 262.50 | 139,022 |
| Mar 11, 2025 | 258.00 | 265.00 | 258.00 | 263.00 | 263.00 | 182,000 |
| Mar 10, 2025 | 271.50 | 271.50 | 268.00 | 268.00 | 268.00 | 97,005 |
| Mar 7, 2025 | 271.00 | 274.00 | 268.00 | 269.00 | 269.00 | 188,000 |
| Mar 6, 2025 | 273.00 | 273.00 | 269.00 | 269.00 | 269.00 | 96,000 |
| Mar 5, 2025 | 276.00 | 276.00 | 269.50 | 270.00 | 270.00 | 211,000 |
| Mar 4, 2025 | 268.50 | 276.00 | 268.50 | 272.00 | 272.00 | 132,020 |
| Mar 3, 2025 | 273.50 | 274.00 | 267.50 | 269.50 | 269.50 | 163,000 |
| Feb 27, 2025 | 283.00 | 285.00 | 275.00 | 275.00 | 275.00 | 198,108 |
| Feb 26, 2025 | 283.50 | 284.00 | 275.00 | 280.50 | 280.50 | 269,008 |
| Feb 25, 2025 | 286.00 | 286.00 | 281.00 | 281.50 | 281.50 | 172,110 |
| Feb 24, 2025 | 287.50 | 290.00 | 285.50 | 289.00 | 289.00 | 108,132 |
| Feb 21, 2025 | 290.00 | 296.00 | 286.50 | 289.00 | 289.00 | 228,213 |
| Feb 20, 2025 | 295.00 | 297.00 | 290.50 | 290.50 | 290.50 | 217,270 |
| Feb 19, 2025 | 291.50 | 301.50 | 289.50 | 297.00 | 297.00 | 368,207 |
| Feb 18, 2025 | 293.00 | 293.50 | 291.00 | 291.50 | 291.50 | 124,505 |
| Feb 17, 2025 | 293.00 | 295.00 | 289.50 | 293.50 | 293.50 | 205,473 |
| Feb 14, 2025 | 298.00 | 298.00 | 290.50 | 293.00 | 293.00 | 215,475 |
| Feb 13, 2025 | 301.00 | 310.00 | 293.00 | 298.50 | 298.50 | 892,238 |
| Feb 12, 2025 | 289.50 | 307.50 | 285.00 | 299.00 | 299.00 | 981,445 |
| Feb 11, 2025 | 290.00 | 293.50 | 285.00 | 289.50 | 289.50 | 326,230 |
| Feb 10, 2025 | 288.00 | 293.00 | 283.00 | 289.50 | 289.50 | 360,300 |
| Feb 7, 2025 | 291.50 | 304.00 | 288.50 | 289.00 | 289.00 | 1,720,080 |
| Feb 6, 2025 | 293.00 | 294.00 | 285.00 | 288.00 | 288.00 | 361,169 |
| Feb 5, 2025 | 295.00 | 297.00 | 288.00 | 293.00 | 293.00 | 641,575 |
| Feb 4, 2025 | 286.00 | 300.00 | 278.50 | 295.00 | 295.00 | 2,163,022 |
| Feb 3, 2025 | 285.00 | 288.50 | 270.50 | 282.50 | 282.50 | 1,140,076 |
| Jan 22, 2025 | 262.00 | 264.50 | 260.50 | 262.50 | 262.50 | 82,000 |
| Jan 21, 2025 | 260.50 | 262.50 | 260.50 | 261.00 | 261.00 | 30,000 |
| Jan 20, 2025 | 260.50 | 262.50 | 259.00 | 261.00 | 261.00 | 66,000 |
| Jan 17, 2025 | 262.00 | 263.50 | 260.00 | 260.00 | 260.00 | 115,000 |
| Jan 16, 2025 | 268.50 | 268.50 | 263.00 | 264.00 | 264.00 | 63,000 |
| Jan 15, 2025 | 264.50 | 266.00 | 259.00 | 259.00 | 259.00 | 105,000 |
| Jan 14, 2025 | 262.00 | 267.50 | 261.00 | 264.50 | 264.50 | 129,000 |
| Jan 13, 2025 | 273.50 | 273.50 | 261.50 | 263.50 | 263.50 | 210,000 |
| Jan 10, 2025 | 276.00 | 279.00 | 273.50 | 275.00 | 275.00 | 111,000 |
| Jan 9, 2025 | 289.00 | 289.00 | 273.00 | 278.00 | 278.00 | 314,000 |
| Jan 8, 2025 | 290.00 | 301.50 | 288.00 | 288.50 | 288.50 | 559,000 |
| Jan 7, 2025 | 292.50 | 292.50 | 287.00 | 292.50 | 292.50 | 221,000 |
| Jan 6, 2025 | 288.00 | 295.50 | 288.00 | 291.00 | 291.00 | 240,000 |
| Jan 3, 2025 | 292.00 | 293.00 | 283.50 | 285.00 | 285.00 | 242,000 |
| Jan 2, 2025 | 283.50 | 301.50 | 283.00 | 291.50 | 291.50 | 870,000 |
| Dec 31, 2024 | 279.50 | 287.50 | 278.00 | 287.50 | 287.50 | 109,000 |
| Dec 30, 2024 | 285.00 | 287.00 | 278.00 | 282.50 | 282.50 | 115,000 |
| Dec 27, 2024 | 289.00 | 292.00 | 282.50 | 283.50 | 283.50 | 202,000 |
| Dec 26, 2024 | 292.50 | 301.00 | 285.00 | 289.00 | 289.00 | 344,000 |
| Dec 25, 2024 | 292.00 | 306.50 | 287.00 | 296.50 | 296.50 | 1,364,000 |
| Dec 24, 2024 | 278.00 | 297.00 | 278.00 | 289.00 | 289.00 | 692,000 |
| Dec 23, 2024 | 293.00 | 297.50 | 277.00 | 277.00 | 277.00 | 475,000 |
| Dec 20, 2024 | 270.00 | 290.00 | 269.50 | 283.00 | 283.00 | 958,000 |
| Dec 19, 2024 | 265.00 | 267.50 | 261.00 | 266.00 | 266.00 | 235,000 |
| Dec 18, 2024 | 268.50 | 275.00 | 264.50 | 268.50 | 268.50 | 246,000 |
| Dec 17, 2024 | 275.50 | 281.00 | 268.50 | 270.00 | 270.00 | 326,000 |
| Dec 16, 2024 | 289.50 | 289.50 | 273.00 | 273.00 | 273.00 | 388,000 |
| Dec 13, 2024 | 296.00 | 296.00 | 281.50 | 285.00 | 285.00 | 567,000 |
| Dec 12, 2024 | 305.50 | 308.00 | 291.50 | 296.00 | 296.00 | 1,035,000 |
| Dec 11, 2024 | 306.00 | 321.50 | 299.00 | 304.00 | 304.00 | 2,099,000 |
| Dec 10, 2024 | 313.50 | 317.00 | 301.00 | 306.00 | 306.00 | 1,325,000 |
| Dec 9, 2024 | 301.00 | 321.00 | 286.00 | 315.00 | 315.00 | 2,882,000 |
| Dec 6, 2024 | 276.00 | 305.00 | 275.00 | 299.00 | 299.00 | 3,405,000 |
| Dec 5, 2024 | 258.50 | 278.50 | 257.00 | 278.50 | 278.50 | 1,070,000 |
| Dec 4, 2024 | 245.00 | 256.00 | 245.00 | 253.50 | 253.50 | 318,000 |
| Dec 3, 2024 | 243.00 | 244.50 | 242.00 | 243.50 | 243.50 | 66,000 |
| Dec 2, 2024 | 241.50 | 245.00 | 241.50 | 241.50 | 241.50 | 38,000 |
| Nov 29, 2024 | 238.00 | 242.50 | 238.00 | 241.50 | 241.50 | 22,000 |
| Nov 28, 2024 | 241.00 | 241.00 | 236.50 | 239.00 | 239.00 | 54,000 |
| Nov 27, 2024 | 248.00 | 248.00 | 241.00 | 241.00 | 241.00 | 46,000 |
| Nov 26, 2024 | 249.50 | 249.50 | 245.00 | 247.00 | 247.00 | 38,000 |
| Nov 25, 2024 | 244.00 | 247.50 | 243.50 | 245.00 | 245.00 | 71,000 |
| Nov 22, 2024 | 243.50 | 245.00 | 242.50 | 242.50 | 242.50 | 37,000 |
| Nov 21, 2024 | 243.00 | 243.50 | 241.00 | 242.00 | 242.00 | 29,000 |
| Nov 20, 2024 | 244.50 | 244.50 | 242.00 | 243.00 | 243.00 | 53,097 |
| Nov 19, 2024 | 241.50 | 241.50 | 239.50 | 240.50 | 240.50 | 54,000 |
| Nov 18, 2024 | 236.00 | 238.50 | 235.50 | 237.50 | 237.50 | 76,000 |
| Nov 15, 2024 | 243.00 | 243.00 | 238.00 | 240.50 | 240.50 | 73,000 |
| Nov 14, 2024 | 244.00 | 244.00 | 236.00 | 239.00 | 239.00 | 208,000 |
| Nov 13, 2024 | 243.00 | 245.50 | 242.00 | 244.00 | 244.00 | 51,000 |
| Nov 12, 2024 | 246.50 | 246.50 | 241.00 | 242.00 | 242.00 | 187,000 |
| Nov 11, 2024 | 253.00 | 253.00 | 247.00 | 248.00 | 248.00 | 99,000 |
| Nov 8, 2024 | 257.50 | 257.50 | 248.00 | 250.50 | 250.50 | 211,000 |
| Nov 7, 2024 | 250.00 | 254.50 | 249.00 | 254.00 | 254.00 | 125,000 |
| Nov 6, 2024 | 250.00 | 253.00 | 249.50 | 250.50 | 250.50 | 130,000 |
| Nov 5, 2024 | 247.50 | 250.50 | 247.50 | 249.00 | 249.00 | 66,000 |
| Nov 4, 2024 | 252.50 | 252.50 | 247.50 | 249.50 | 249.50 | 96,000 |
| Nov 1, 2024 | 246.00 | 252.50 | 245.50 | 252.50 | 252.50 | 108,000 |
| Oct 30, 2024 | 249.00 | 256.00 | 249.00 | 252.00 | 252.00 | 298,000 |
| Oct 29, 2024 | 255.00 | 255.00 | 245.00 | 246.00 | 246.00 | 357,000 |
| Oct 28, 2024 | 258.00 | 262.50 | 254.00 | 255.00 | 255.00 | 339,000 |
| Oct 25, 2024 | 262.00 | 262.00 | 253.00 | 254.00 | 254.00 | 308,000 |
| Oct 24, 2024 | 252.50 | 264.00 | 250.00 | 258.50 | 258.50 | 494,000 |
| Oct 23, 2024 | 251.50 | 254.50 | 250.00 | 251.00 | 251.00 | 136,000 |
| Oct 22, 2024 | 256.00 | 257.00 | 253.00 | 253.00 | 253.00 | 121,000 |
| Oct 21, 2024 | 251.00 | 258.00 | 251.00 | 256.00 | 256.00 | 198,000 |
| Oct 18, 2024 | 253.00 | 255.00 | 248.50 | 248.50 | 248.50 | 95,000 |
| Oct 17, 2024 | 250.00 | 256.50 | 250.00 | 252.50 | 252.50 | 170,000 |
| Oct 16, 2024 | 245.50 | 250.00 | 245.50 | 249.50 | 249.50 | 58,000 |
| Oct 15, 2024 | 246.50 | 254.00 | 246.50 | 248.00 | 248.00 | 191,000 |
| Oct 14, 2024 | 245.50 | 246.50 | 243.00 | 244.50 | 244.50 | 80,000 |
| Oct 11, 2024 | 249.00 | 250.50 | 246.00 | 246.00 | 246.00 | 82,000 |
| Oct 9, 2024 | 248.50 | 257.00 | 248.00 | 248.00 | 248.00 | 276,000 |
| Oct 8, 2024 | 249.50 | 251.00 | 246.00 | 251.00 | 251.00 | 67,000 |
| Oct 7, 2024 | 247.50 | 250.50 | 247.50 | 249.50 | 249.50 | 102,000 |
| Oct 4, 2024 | 246.00 | 247.50 | 243.00 | 245.00 | 245.00 | 70,000 |
| Oct 1, 2024 | 248.50 | 249.50 | 247.00 | 248.50 | 248.50 | 43,000 |
| Sep 30, 2024 | 245.00 | 252.00 | 244.50 | 248.50 | 248.50 | 67,000 |
| Sep 27, 2024 | 250.00 | 250.00 | 246.50 | 246.50 | 246.50 | 102,000 |
| Sep 26, 2024 | 249.00 | 254.00 | 248.50 | 248.50 | 248.50 | 111,000 |
| Sep 25, 2024 | 248.50 | 252.00 | 248.50 | 248.50 | 248.50 | 65,000 |
| Sep 24, 2024 | 250.50 | 250.50 | 247.00 | 248.00 | 248.00 | 45,000 |
| Sep 23, 2024 | 249.50 | 250.00 | 246.50 | 247.00 | 247.00 | 51,000 |
| Sep 20, 2024 | 248.00 | 254.00 | 246.50 | 246.50 | 246.50 | 184,000 |
| Sep 19, 2024 | 241.00 | 245.00 | 241.00 | 245.00 | 245.00 | 137,000 |
| Sep 18, 2024 | 246.00 | 248.00 | 241.00 | 241.50 | 241.50 | 43,000 |
| Sep 16, 2024 | 245.00 | 249.00 | 244.50 | 246.50 | 246.50 | 90,000 |
| Sep 13, 2024 | 240.50 | 244.00 | 240.50 | 244.00 | 244.00 | 105,000 |
| Sep 12, 2024 | 243.50 | 243.50 | 239.50 | 240.50 | 240.50 | 133,000 |
| Sep 11, 2024 | 233.50 | 237.00 | 233.00 | 236.00 | 236.00 | 45,000 |
| Sep 10, 2024 | 241.00 | 244.50 | 232.00 | 234.00 | 234.00 | 116,000 |
| Sep 9, 2024 | 234.00 | 240.50 | 233.00 | 239.00 | 239.00 | 71,000 |
| Sep 6, 2024 | 240.50 | 242.00 | 236.50 | 240.00 | 240.00 | 67,000 |
| Sep 5, 2024 | 245.00 | 246.50 | 236.50 | 237.50 | 237.50 | 138,000 |
| Sep 4, 2024 | 248.00 | 249.00 | 239.50 | 242.00 | 242.00 | 263,000 |
| Sep 3, 2024 | 256.00 | 258.00 | 256.00 | 257.00 | 257.00 | 72,000 |
| Sep 2, 2024 | 259.50 | 261.00 | 255.50 | 255.50 | 255.50 | 87,000 |
| Aug 30, 2024 | 252.00 | 262.00 | 252.00 | 259.00 | 259.00 | 255,000 |
| Aug 29, 2024 | 254.50 | 256.50 | 249.50 | 252.00 | 252.00 | 439,000 |
| Aug 28, 2024 | 258.50 | 261.50 | 257.00 | 257.00 | 257.00 | 115,000 |
| Aug 27, 2024 | 256.50 | 257.00 | 254.00 | 256.50 | 256.50 | 38,000 |
| Aug 26, 2024 | 255.50 | 262.00 | 255.00 | 256.50 | 256.50 | 104,000 |
| Aug 23, 2024 | 256.00 | 256.00 | 250.50 | 254.00 | 254.00 | 122,000 |
| Aug 22, 2024 | 258.00 | 259.50 | 256.50 | 257.50 | 257.50 | 75,000 |
| Aug 21, 2024 | 259.50 | 260.50 | 256.50 | 258.00 | 258.00 | 101,000 |
| Aug 20, 2024 | 255.50 | 265.00 | 255.50 | 260.00 | 260.00 | 381,000 |
| Aug 19, 2024 | 250.00 | 256.50 | 248.00 | 254.50 | 254.50 | 153,000 |
| Aug 16, 2024 | 248.50 | 252.00 | 248.00 | 249.00 | 249.00 | 309,000 |
| Aug 15, 2024 | 248.50 | 250.50 | 244.00 | 246.50 | 246.50 | 287,000 |
| Aug 14, 2024 | 259.50 | 262.00 | 247.00 | 248.50 | 248.50 | 712,000 |
| Aug 13, 2024 | 257.50 | 260.00 | 254.00 | 258.00 | 258.00 | 120,000 |
| Aug 12, 2024 | 255.50 | 261.00 | 255.50 | 258.50 | 258.50 | 181,000 |
| Aug 9, 2024 | 260.00 | 265.00 | 253.00 | 258.50 | 258.50 | 361,000 |
| Aug 8, 2024 | 241.00 | 259.00 | 241.00 | 254.00 | 254.00 | 693,000 |
| Aug 7, 2024 | 239.00 | 241.00 | 231.00 | 241.00 | 241.00 | 272,000 |
| Aug 6, 2024 | 240.00 | 243.00 | 211.00 | 219.50 | 219.50 | 970,000 |
| Aug 5, 2024 | 252.50 | 252.50 | 234.00 | 234.00 | 234.00 | 385,000 |
| Aug 2, 2024 | 263.50 | 266.50 | 260.00 | 260.00 | 260.00 | 266,000 |
| Aug 1, 2024 | 263.00 | 275.00 | 261.50 | 272.00 | 272.00 | 463,000 |
| Jul 31, 2024 | 263.00 | 264.50 | 257.50 | 258.50 | 258.50 | 326,000 |
| Jul 30, 2024 | 259.50 | 271.00 | 256.00 | 262.00 | 262.00 | 526,000 |
| Jul 29, 2024 | 285.00 | 285.50 | 263.50 | 263.50 | 263.50 | 463,000 |
| Jul 26, 2024 | 273.00 | 283.00 | 272.00 | 281.00 | 281.00 | 198,000 |
| Jul 23, 2024 | 295.00 | 298.00 | 286.00 | 286.00 | 286.00 | 486,000 |
| Jul 22, 2024 | 290.00 | 293.50 | 280.00 | 292.00 | 292.00 | 608,000 |
| Jul 19, 2024 | 302.00 | 309.00 | 287.00 | 288.50 | 288.50 | 829,000 |
| Jul 18, 2024 | 318.00 | 318.00 | 301.50 | 303.00 | 303.00 | 1,158,000 |
| Jul 17, 2024 | 329.00 | 346.00 | 324.00 | 326.00 | 326.00 | 1,073,000 |
| Jul 16, 2024 | 331.50 | 347.50 | 324.50 | 335.00 | 335.00 | 2,490,000 |
| Jul 15, 2024 | 308.50 | 328.50 | 300.00 | 320.00 | 320.00 | 1,540,000 |
| Jul 12, 2024 | 312.00 | 315.00 | 303.00 | 303.00 | 303.00 | 955,000 |
| Jul 11, 2024 | 309.00 | 329.00 | 305.00 | 321.00 | 321.00 | 1,703,000 |
| Jul 10, 2024 | 311.00 | 312.50 | 298.00 | 300.50 | 300.50 | 1,111,000 |
| Jul 9, 2024 | 282.00 | 306.00 | 280.00 | 306.00 | 306.00 | 1,754,000 |
| Jul 8, 2024 | 285.00 | 285.50 | 276.50 | 278.50 | 278.50 | 226,000 |
| Jul 5, 2024 | 290.50 | 293.00 | 283.00 | 283.00 | 283.00 | 481,000 |
| Jul 4, 2024 | 8.5 Dividend | |||||
| Jul 4, 2024 | 286.00 | 287.00 | 281.00 | 281.00 | 281.00 | 281,000 |
| Jul 3, 2024 | 293.00 | 294.00 | 288.00 | 288.00 | 279.50 | 273,000 |
| Jul 2, 2024 | 288.50 | 295.50 | 286.00 | 291.00 | 282.41 | 349,000 |
| Jul 1, 2024 | 288.00 | 288.00 | 284.50 | 288.00 | 279.50 | 124,000 |
| Jun 28, 2024 | 286.00 | 290.00 | 284.50 | 285.00 | 276.59 | 157,000 |
| Jun 27, 2024 | 282.50 | 287.00 | 281.50 | 283.50 | 275.13 | 123,000 |
| Jun 26, 2024 | 290.00 | 290.00 | 283.50 | 283.50 | 275.13 | 113,000 |
| Jun 25, 2024 | 285.00 | 288.50 | 281.00 | 287.00 | 278.53 | 190,000 |
| Jun 24, 2024 | 290.00 | 299.00 | 285.00 | 285.00 | 276.59 | 458,000 |
| Jun 21, 2024 | 287.00 | 287.00 | 284.00 | 285.00 | 276.59 | 130,000 |
| Jun 20, 2024 | 276.50 | 290.00 | 274.00 | 288.50 | 279.99 | 566,000 |
| Jun 19, 2024 | 276.00 | 276.00 | 273.00 | 273.00 | 264.94 | 67,000 |
| Jun 18, 2024 | 274.00 | 275.00 | 272.00 | 273.00 | 264.94 | 83,000 |
| Jun 17, 2024 | 276.00 | 278.50 | 273.50 | 274.00 | 265.91 | 76,000 |
| Jun 14, 2024 | 277.50 | 278.00 | 276.00 | 276.00 | 267.85 | 55,000 |
| Jun 13, 2024 | 271.50 | 276.00 | 271.50 | 275.50 | 267.37 | 102,000 |
| Jun 12, 2024 | 273.00 | 273.50 | 271.00 | 271.00 | 263.00 | 60,000 |
| Jun 11, 2024 | 274.00 | 277.50 | 271.50 | 271.50 | 263.49 | 106,000 |
| Jun 7, 2024 | 270.00 | 271.50 | 268.00 | 271.50 | 263.49 | 91,000 |
| Jun 6, 2024 | 275.50 | 275.50 | 270.00 | 270.00 | 262.03 | 103,000 |
| Jun 5, 2024 | 278.50 | 278.50 | 270.50 | 272.00 | 263.97 | 94,000 |
| Jun 4, 2024 | 274.50 | 281.00 | 274.50 | 276.00 | 267.85 | 206,000 |
| Jun 3, 2024 | 272.50 | 274.50 | 271.50 | 274.50 | 266.40 | 78,000 |
| May 31, 2024 | 270.50 | 273.50 | 268.50 | 269.50 | 261.55 | 101,000 |
| May 30, 2024 | 276.00 | 276.00 | 269.50 | 270.00 | 262.03 | 164,000 |
| May 29, 2024 | 278.00 | 278.00 | 274.50 | 275.00 | 266.88 | 95,000 |
| May 28, 2024 | 277.50 | 278.50 | 273.00 | 276.00 | 267.85 | 124,000 |
| May 27, 2024 | 280.50 | 281.00 | 274.50 | 275.50 | 267.37 | 199,000 |
| May 24, 2024 | 267.50 | 280.00 | 267.50 | 279.00 | 270.77 | 275,000 |
| May 23, 2024 | 276.00 | 277.50 | 268.50 | 270.50 | 262.52 | 157,000 |
| May 22, 2024 | 266.50 | 277.00 | 266.50 | 276.50 | 268.34 | 236,000 |
| May 21, 2024 | 267.00 | 268.50 | 264.00 | 266.50 | 258.63 | 90,000 |
| May 20, 2024 | 270.00 | 270.50 | 265.50 | 266.00 | 258.15 | 91,000 |
| May 17, 2024 | 271.50 | 271.50 | 268.50 | 270.00 | 262.03 | 57,000 |
| May 16, 2024 | 273.50 | 276.00 | 269.00 | 269.50 | 261.55 | 134,000 |
| May 15, 2024 | 277.00 | 277.00 | 272.00 | 273.50 | 265.43 | 75,000 |
| May 14, 2024 | 274.50 | 280.00 | 272.50 | 274.00 | 265.91 | 111,000 |
| May 13, 2024 | 274.00 | 274.50 | 271.50 | 273.00 | 264.94 | 71,000 |
| May 10, 2024 | 275.50 | 275.50 | 268.00 | 272.00 | 263.97 | 116,000 |
| May 9, 2024 | 282.00 | 283.50 | 271.00 | 272.50 | 264.46 | 234,000 |
| May 8, 2024 | 270.00 | 281.00 | 270.00 | 276.50 | 268.34 | 519,000 |
| May 7, 2024 | 264.00 | 264.00 | 262.00 | 264.00 | 256.21 | 57,000 |
| May 6, 2024 | 268.00 | 268.00 | 261.00 | 262.50 | 254.75 | 110,000 |
| May 3, 2024 | 266.50 | 268.50 | 262.50 | 262.50 | 254.75 | 138,000 |
| May 2, 2024 | 264.00 | 264.50 | 261.00 | 263.50 | 255.72 | 100,000 |
Related Tickers
7714.TWO UFTC
147.00
0.00%
3147.TWO Jetwell Computer Co., Ltd.
293.50
+4.63%
4953.TWO WITS Corp.
100.00
+0.50%
6214.TW Systex Corporation
121.00
+0.83%
2471.TW Ares International Corp.
65.10
+0.77%
6112.TW Metaage Corporation
49.60
-1.98%
6221.TWO Genesis Technology, Inc.
63.40
+0.96%
6906.TW Groundhog Inc.
146.50
+1.38%
2453.TW Syscom Computer Engineering Co.
63.30
0.00%
6751.TWO Acer Synergy Tech Corp.
49.15
+0.10%