Taiwan - Delayed Quote TWD
Msscorps Co., Ltd. (6830.TW)
118.00
+5.00
+(4.42%)
At close: 1:30:02 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 117.00 | 118.00 | 115.50 | 118.00 | 118.00 | 180,004 |
| Apr 22, 2025 | 112.00 | 115.50 | 112.00 | 113.00 | 113.00 | 134,000 |
| Apr 21, 2025 | 118.00 | 118.00 | 113.00 | 113.50 | 113.50 | 207,000 |
| Apr 18, 2025 | 119.00 | 120.50 | 116.50 | 118.00 | 118.00 | 148,021 |
| Apr 17, 2025 | 117.00 | 119.00 | 114.50 | 117.50 | 117.50 | 253,000 |
| Apr 16, 2025 | 118.50 | 120.00 | 117.00 | 118.00 | 118.00 | 246,119 |
| Apr 15, 2025 | 115.00 | 122.00 | 114.50 | 119.50 | 119.50 | 438,095 |
| Apr 14, 2025 | 114.50 | 118.00 | 112.50 | 113.50 | 113.50 | 537,450 |
| Apr 11, 2025 | 107.00 | 111.00 | 101.50 | 111.00 | 111.00 | 517,000 |
| Apr 10, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 152,000 |
| Apr 9, 2025 | 103.50 | 106.50 | 98.60 | 98.60 | 98.60 | 928,440 |
| Apr 8, 2025 | 109.50 | 112.50 | 109.50 | 109.50 | 109.50 | 647,404 |
| Apr 7, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 71,000 |
| Apr 2, 2025 | 133.00 | 136.00 | 131.50 | 135.00 | 135.00 | 212,289 |
| Apr 1, 2025 | 131.00 | 133.00 | 130.50 | 132.50 | 132.50 | 247,000 |
| Mar 31, 2025 | 136.00 | 137.00 | 130.50 | 131.00 | 131.00 | 655,259 |
| Mar 28, 2025 | 144.00 | 144.00 | 137.00 | 140.00 | 140.00 | 561,056 |
| Mar 27, 2025 | 147.50 | 148.50 | 142.50 | 144.00 | 144.00 | 472,272 |
| Mar 26, 2025 | 149.50 | 152.00 | 148.00 | 150.50 | 150.50 | 561,397 |
| Mar 25, 2025 | 150.00 | 150.50 | 146.50 | 147.50 | 147.50 | 627,051 |
| Mar 24, 2025 | 142.50 | 154.00 | 142.50 | 149.00 | 149.00 | 1,954,030 |
| Mar 21, 2025 | 142.50 | 143.50 | 140.00 | 141.00 | 141.00 | 244,254 |
| Mar 20, 2025 | 143.00 | 144.00 | 141.50 | 142.00 | 142.00 | 254,345 |
| Mar 19, 2025 | 142.00 | 148.00 | 140.50 | 140.50 | 140.50 | 1,494,115 |
| Mar 18, 2025 | 137.00 | 138.50 | 137.00 | 138.00 | 138.00 | 117,000 |
| Mar 17, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 163,286 |
| Mar 14, 2025 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 166,100 |
| Mar 13, 2025 | 136.50 | 138.50 | 134.50 | 134.50 | 134.50 | 331,058 |
| Mar 12, 2025 | 136.00 | 137.50 | 135.00 | 136.00 | 136.00 | 180,207 |
| Mar 11, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 401,171 |
| Mar 10, 2025 | 137.50 | 138.00 | 134.00 | 137.00 | 137.00 | 209,152 |
| Mar 7, 2025 | 138.00 | 140.00 | 137.00 | 137.50 | 137.50 | 265,070 |
| Mar 6, 2025 | 142.00 | 142.00 | 140.00 | 140.50 | 140.50 | 185,600 |
| Mar 5, 2025 | 140.50 | 143.00 | 139.00 | 141.50 | 141.50 | 354,076 |
| Mar 4, 2025 | 135.00 | 140.50 | 133.00 | 140.00 | 140.00 | 474,005 |
| Mar 3, 2025 | 140.00 | 140.50 | 132.50 | 136.50 | 136.50 | 1,044,152 |
| Feb 27, 2025 | 145.50 | 147.00 | 143.00 | 143.00 | 143.00 | 348,720 |
| Feb 26, 2025 | 144.50 | 146.00 | 144.00 | 144.50 | 144.50 | 212,054 |
| Feb 25, 2025 | 145.50 | 147.00 | 145.00 | 145.00 | 145.00 | 211,140 |
| Feb 24, 2025 | 148.50 | 148.50 | 145.50 | 147.00 | 147.00 | 251,898 |
| Feb 21, 2025 | 149.50 | 149.50 | 148.00 | 149.50 | 149.50 | 259,040 |
| Feb 20, 2025 | 153.00 | 154.50 | 148.50 | 149.50 | 149.50 | 531,252 |
| Feb 19, 2025 | 153.00 | 153.00 | 150.50 | 152.50 | 152.50 | 562,118 |
| Feb 18, 2025 | 150.00 | 152.50 | 149.00 | 152.00 | 152.00 | 387,063 |
| Feb 17, 2025 | 150.50 | 152.00 | 149.00 | 150.00 | 150.00 | 308,022 |
| Feb 14, 2025 | 151.50 | 152.50 | 148.50 | 150.50 | 150.50 | 370,046 |
| Feb 13, 2025 | 150.00 | 151.50 | 149.50 | 151.00 | 151.00 | 356,020 |
| Feb 12, 2025 | 148.50 | 155.00 | 147.50 | 148.00 | 148.00 | 766,006 |
| Feb 11, 2025 | 149.00 | 151.50 | 148.00 | 148.00 | 148.00 | 466,602 |
| Feb 10, 2025 | 148.50 | 150.00 | 147.00 | 149.00 | 149.00 | 486,220 |
| Feb 7, 2025 | 147.00 | 150.50 | 144.00 | 148.50 | 148.50 | 701,400 |
| Feb 6, 2025 | 148.50 | 150.50 | 145.50 | 145.50 | 145.50 | 751,214 |
| Feb 5, 2025 | 145.00 | 148.50 | 143.50 | 148.50 | 148.50 | 902,346 |
| Feb 4, 2025 | 157.00 | 158.00 | 141.50 | 142.50 | 142.50 | 2,387,137 |
| Feb 3, 2025 | 161.50 | 163.50 | 156.00 | 157.00 | 157.00 | 1,555,912 |
| Jan 22, 2025 | 174.00 | 175.00 | 170.00 | 170.50 | 170.50 | 1,765,244 |
| Jan 21, 2025 | 173.00 | 181.00 | 172.00 | 172.00 | 172.00 | 4,243,435 |
| Jan 20, 2025 | 174.50 | 176.00 | 171.00 | 171.50 | 171.50 | 2,411,665 |
| Jan 17, 2025 | 176.00 | 184.00 | 173.00 | 176.50 | 176.50 | 13,331,235 |
| Jan 16, 2025 | 162.00 | 173.50 | 162.00 | 173.50 | 173.50 | 3,439,196 |
| Jan 15, 2025 | 166.00 | 166.00 | 158.00 | 158.00 | 158.00 | 983,277 |
| Jan 14, 2025 | 160.50 | 163.50 | 154.00 | 163.50 | 163.50 | 1,647,661 |
| Jan 13, 2025 | 161.50 | 165.00 | 153.50 | 160.50 | 160.50 | 3,382,211 |
| Jan 10, 2025 | 155.50 | 157.50 | 153.00 | 153.00 | 153.00 | 627,380 |
| Jan 9, 2025 | 162.00 | 163.50 | 156.50 | 156.50 | 156.50 | 593,232 |
| Jan 8, 2025 | 161.50 | 163.50 | 159.00 | 160.00 | 160.00 | 355,129 |
| Jan 7, 2025 | 163.50 | 167.00 | 161.50 | 161.50 | 161.50 | 740,021 |
| Jan 6, 2025 | 161.00 | 166.00 | 159.50 | 163.50 | 163.50 | 909,153 |
| Jan 3, 2025 | 160.50 | 162.00 | 157.00 | 157.00 | 157.00 | 506,165 |
| Jan 2, 2025 | 158.50 | 163.00 | 158.00 | 158.50 | 158.50 | 499,275 |
| Dec 31, 2024 | 157.00 | 159.50 | 157.00 | 158.50 | 158.50 | 245,036 |
| Dec 30, 2024 | 161.50 | 164.00 | 158.50 | 158.50 | 158.50 | 630,219 |
| Dec 27, 2024 | 169.00 | 174.50 | 160.00 | 161.50 | 161.50 | 2,529,968 |
| Dec 26, 2024 | 164.00 | 166.00 | 161.00 | 161.50 | 161.50 | 685,180 |
| Dec 25, 2024 | 157.00 | 166.00 | 155.50 | 164.00 | 164.00 | 893,359 |
| Dec 24, 2024 | 158.50 | 160.00 | 154.50 | 154.50 | 154.50 | 347,259 |
| Dec 23, 2024 | 157.00 | 161.00 | 155.50 | 156.00 | 156.00 | 394,150 |
| Dec 20, 2024 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | 342,467 |
| Dec 19, 2024 | 156.50 | 161.50 | 156.50 | 157.00 | 157.00 | 356,104 |
| Dec 18, 2024 | 156.50 | 160.00 | 153.00 | 158.50 | 158.50 | 442,240 |
| Dec 17, 2024 | 160.00 | 160.50 | 157.00 | 157.50 | 157.50 | 265,000 |
| Dec 16, 2024 | 158.00 | 159.00 | 155.50 | 157.00 | 157.00 | 519,000 |
| Dec 13, 2024 | 162.50 | 162.50 | 157.00 | 157.00 | 157.00 | 561,193 |
| Dec 12, 2024 | 161.50 | 165.00 | 161.00 | 162.00 | 162.00 | 517,020 |
| Dec 11, 2024 | 162.00 | 163.00 | 160.00 | 160.50 | 160.50 | 542,100 |
| Dec 10, 2024 | 166.50 | 169.00 | 162.00 | 162.50 | 162.50 | 667,014 |
| Dec 9, 2024 | 170.50 | 171.50 | 166.50 | 166.50 | 166.50 | 618,050 |
| Dec 6, 2024 | 171.50 | 175.00 | 170.50 | 170.50 | 170.50 | 624,020 |
| Dec 5, 2024 | 172.50 | 175.00 | 171.00 | 171.00 | 171.00 | 831,012 |
| Dec 4, 2024 | 168.50 | 175.00 | 168.50 | 173.50 | 173.50 | 1,137,362 |
| Dec 3, 2024 | 168.00 | 172.00 | 167.00 | 168.50 | 168.50 | 650,045 |
| Dec 2, 2024 | 166.00 | 170.50 | 163.50 | 166.50 | 166.50 | 635,276 |
| Nov 29, 2024 | 161.50 | 166.50 | 160.50 | 164.00 | 164.00 | 766,035 |
| Nov 28, 2024 | 163.00 | 164.00 | 159.50 | 161.50 | 161.50 | 681,100 |
| Nov 27, 2024 | 169.50 | 169.50 | 162.50 | 163.00 | 163.00 | 887,193 |
| Nov 26, 2024 | 173.50 | 173.50 | 168.00 | 168.50 | 168.50 | 777,085 |
| Nov 25, 2024 | 168.50 | 176.50 | 168.50 | 173.50 | 173.50 | 1,491,002 |
| Nov 22, 2024 | 171.50 | 173.00 | 167.00 | 167.00 | 167.00 | 608,313 |
| Nov 21, 2024 | 170.00 | 172.50 | 169.00 | 169.50 | 169.50 | 577,124 |
| Nov 20, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 921,949 |
| Nov 19, 2024 | 165.00 | 173.00 | 163.00 | 169.00 | 169.00 | 1,580,210 |
| Nov 18, 2024 | 174.00 | 175.00 | 163.50 | 165.00 | 165.00 | 2,858,299 |
| Nov 15, 2024 | 181.00 | 187.50 | 176.50 | 177.50 | 177.50 | 1,661,999 |
| Nov 14, 2024 | 179.00 | 184.00 | 177.50 | 181.50 | 181.50 | 1,176,120 |
| Nov 13, 2024 | 184.50 | 188.00 | 178.50 | 179.00 | 179.00 | 2,676,176 |
| Nov 12, 2024 | 191.00 | 193.00 | 185.50 | 186.00 | 186.00 | 1,039,402 |
| Nov 11, 2024 | 187.50 | 194.00 | 182.50 | 194.00 | 194.00 | 1,556,577 |
| Nov 8, 2024 | 190.50 | 200.00 | 189.00 | 189.50 | 189.50 | 2,900,015 |
| Nov 7, 2024 | 193.00 | 194.50 | 190.00 | 190.00 | 190.00 | 1,071,846 |
| Nov 6, 2024 | 192.50 | 195.00 | 187.50 | 193.00 | 193.00 | 1,797,170 |
| Nov 5, 2024 | 195.50 | 198.00 | 192.50 | 192.50 | 192.50 | 1,163,317 |
| Nov 4, 2024 | 201.00 | 202.00 | 194.50 | 195.00 | 195.00 | 1,443,557 |
| Nov 1, 2024 | 198.50 | 202.00 | 196.00 | 200.00 | 200.00 | 1,395,191 |
| Oct 30, 2024 | 207.00 | 210.00 | 203.00 | 203.00 | 203.00 | 1,172,643 |
| Oct 29, 2024 | 205.00 | 208.00 | 202.00 | 207.00 | 207.00 | 1,539,340 |
| Oct 28, 2024 | 211.00 | 212.00 | 200.00 | 204.50 | 204.50 | 3,035,219 |
| Oct 25, 2024 | 211.50 | 217.00 | 209.00 | 209.50 | 209.50 | 2,371,420 |
| Oct 24, 2024 | 212.00 | 218.00 | 207.00 | 209.00 | 209.00 | 3,448,448 |
| Oct 23, 2024 | 210.00 | 217.50 | 209.50 | 212.00 | 212.00 | 2,930,420 |
| Oct 22, 2024 | 211.00 | 215.00 | 208.00 | 210.50 | 210.50 | 3,146,295 |
| Oct 21, 2024 | 212.50 | 215.00 | 206.50 | 209.00 | 209.00 | 2,433,930 |
| Oct 18, 2024 | 219.00 | 220.00 | 209.00 | 211.50 | 211.50 | 4,280,562 |
| Oct 17, 2024 | 220.50 | 221.00 | 213.00 | 213.00 | 213.00 | 5,062,882 |
| Oct 16, 2024 | 213.00 | 221.00 | 206.00 | 220.00 | 220.00 | 10,559,548 |
| Oct 15, 2024 | 219.00 | 232.50 | 211.00 | 215.00 | 215.00 | 21,469,828 |
| Oct 14, 2024 | 205.00 | 219.00 | 205.00 | 219.00 | 219.00 | 10,584,855 |
| Oct 11, 2024 | 178.00 | 199.50 | 178.00 | 199.50 | 199.50 | 8,836,603 |
| Oct 9, 2024 | 192.00 | 192.00 | 180.50 | 181.50 | 181.50 | 4,176,711 |
| Oct 8, 2024 | 177.00 | 195.00 | 176.50 | 192.00 | 192.00 | 7,730,579 |
| Oct 7, 2024 | 171.00 | 181.50 | 170.00 | 178.00 | 178.00 | 2,569,657 |
| Oct 4, 2024 | 175.00 | 175.00 | 167.50 | 169.00 | 169.00 | 1,489,665 |
| Oct 1, 2024 | 179.50 | 180.50 | 173.50 | 174.00 | 174.00 | 1,594,907 |
| Sep 30, 2024 | 181.50 | 181.50 | 175.50 | 177.00 | 177.00 | 1,566,334 |
| Sep 27, 2024 | 188.50 | 190.00 | 180.50 | 181.50 | 181.50 | 2,896,766 |
| Sep 26, 2024 | 187.50 | 199.00 | 185.50 | 186.50 | 186.50 | 6,348,651 |
| Sep 25, 2024 | 188.00 | 193.00 | 181.50 | 186.00 | 186.00 | 3,971,325 |
| Sep 24, 2024 | 187.50 | 187.50 | 178.00 | 185.50 | 185.50 | 3,395,822 |
| Sep 23, 2024 | 185.00 | 191.50 | 182.00 | 187.50 | 187.50 | 4,387,516 |
| Sep 20, 2024 | 188.50 | 197.00 | 181.00 | 183.50 | 183.50 | 8,262,972 |
| Sep 19, 2024 | 188.00 | 188.50 | 174.50 | 182.50 | 182.50 | 11,843,027 |
| Sep 18, 2024 | 175.00 | 184.50 | 173.00 | 184.50 | 184.50 | 5,397,288 |
| Sep 16, 2024 | 165.00 | 168.00 | 161.00 | 168.00 | 168.00 | 3,437,054 |
| Sep 13, 2024 | 145.00 | 155.00 | 143.50 | 153.00 | 153.00 | 3,220,406 |
| Sep 12, 2024 | 143.50 | 146.50 | 142.00 | 144.00 | 144.00 | 1,193,219 |
| Sep 11, 2024 | 145.00 | 147.50 | 138.50 | 140.00 | 140.00 | 2,042,127 |
| Sep 10, 2024 | 155.00 | 156.00 | 143.00 | 144.00 | 144.00 | 3,854,945 |
| Sep 9, 2024 | 140.00 | 157.00 | 140.00 | 155.00 | 155.00 | 3,770,735 |
| Sep 6, 2024 | 144.00 | 147.50 | 142.00 | 143.00 | 143.00 | 1,197,617 |
| Sep 5, 2024 | 137.00 | 146.00 | 136.50 | 143.50 | 143.50 | 1,846,024 |
| Sep 4, 2024 | 132.50 | 137.00 | 131.00 | 135.50 | 135.50 | 1,252,091 |
| Sep 3, 2024 | 140.00 | 141.50 | 137.50 | 138.50 | 138.50 | 470,004 |
| Sep 2, 2024 | 143.00 | 146.00 | 140.50 | 140.50 | 140.50 | 1,121,298 |
| Aug 30, 2024 | 139.00 | 142.00 | 136.50 | 138.50 | 138.50 | 979,070 |
| Aug 29, 2024 | 133.00 | 140.00 | 132.50 | 135.00 | 135.00 | 931,620 |
| Aug 28, 2024 | 127.00 | 139.00 | 126.00 | 135.50 | 135.50 | 1,154,001 |
| Aug 27, 2024 | 126.50 | 127.50 | 123.50 | 127.00 | 127.00 | 534,020 |
| Aug 26, 2024 | 129.00 | 130.50 | 129.00 | 129.50 | 129.50 | 295,010 |
| Aug 23, 2024 | 128.50 | 129.00 | 126.00 | 129.00 | 129.00 | 222,146 |
| Aug 22, 2024 | 132.50 | 132.50 | 129.50 | 129.50 | 129.50 | 180,813 |
| Aug 21, 2024 | 134.00 | 134.50 | 131.50 | 132.00 | 132.00 | 309,313 |
| Aug 20, 2024 | 130.50 | 135.00 | 130.50 | 133.00 | 133.00 | 496,400 |
| Aug 19, 2024 | 130.00 | 130.00 | 128.00 | 129.50 | 129.50 | 169,002 |
| Aug 16, 2024 | 131.50 | 132.00 | 130.00 | 130.00 | 130.00 | 233,138 |
| Aug 15, 2024 | 131.00 | 133.50 | 129.50 | 129.50 | 129.50 | 345,000 |
| Aug 14, 2024 | 130.00 | 132.00 | 129.50 | 130.00 | 130.00 | 308,000 |
| Aug 13, 2024 | 130.00 | 130.00 | 127.50 | 129.00 | 129.00 | 187,000 |
| Aug 12, 2024 | 130.50 | 133.50 | 129.50 | 129.50 | 129.50 | 281,000 |
| Aug 9, 2024 | 129.00 | 132.50 | 128.50 | 131.00 | 131.00 | 277,000 |
| Aug 8, 2024 | 125.00 | 127.50 | 124.00 | 125.50 | 125.50 | 161,000 |
| Aug 7, 2024 | 124.06 | 126.05 | 123.56 | 125.55 | 125.55 | 215,842 |
| Aug 6, 2024 | 124.06 | 126.55 | 116.09 | 120.57 | 120.57 | 457,633 |
| Aug 5, 2024 | 131.53 | 131.53 | 121.07 | 122.57 | 122.57 | 500,919 |
| Aug 2, 2024 | 138.51 | 139.01 | 133.53 | 134.52 | 134.52 | 278,218 |
| Aug 1, 2024 | 137.01 | 144.49 | 136.52 | 141.50 | 141.50 | 342,267 |
| Jul 31, 2024 | 135.52 | 139.51 | 134.52 | 135.02 | 135.02 | 184,832 |
| Jul 30, 2024 | 136.52 | 138.01 | 131.53 | 137.51 | 137.51 | 305,419 |
| Jul 29, 2024 | 141.00 | 142.00 | 135.00 | 135.00 | 135.00 | 455,001 |
| Jul 26, 2024 | 145.50 | 147.00 | 140.50 | 140.50 | 140.50 | 928,002 |
| Jul 23, 2024 | 144.00 | 151.50 | 140.00 | 150.00 | 150.00 | 1,325,257 |
| Jul 22, 2024 | 143.50 | 147.00 | 140.00 | 140.00 | 140.00 | 1,331,036 |
| Jul 19, 2024 | 134.50 | 135.00 | 132.00 | 134.00 | 134.00 | 188,000 |
| Jul 18, 2024 | 137.50 | 137.50 | 134.50 | 135.50 | 135.50 | 213,049 |
| Jul 17, 2024 | 140.00 | 140.00 | 138.50 | 138.50 | 138.50 | 129,001 |
| Jul 16, 2024 | 138.50 | 140.00 | 138.50 | 140.00 | 140.00 | 138,000 |
| Jul 15, 2024 | 140.50 | 140.50 | 137.50 | 139.00 | 139.00 | 148,002 |
| Jul 12, 2024 | 143.00 | 143.00 | 139.50 | 140.00 | 140.00 | 196,002 |
| Jul 11, 2024 | 4.484098 Dividend | |||||
| Jul 11, 2024 | 141.00 | 144.50 | 141.00 | 143.00 | 143.00 | 273,050 |
| Jul 10, 2024 | 143.00 | 144.50 | 143.00 | 144.00 | 139.52 | 156,001 |
| Jul 9, 2024 | 148.00 | 148.00 | 142.00 | 142.50 | 138.06 | 295,116 |
| Jul 8, 2024 | 150.00 | 150.50 | 146.00 | 147.00 | 142.42 | 304,053 |
| Jul 5, 2024 | 147.50 | 149.00 | 146.00 | 148.00 | 143.39 | 366,003 |
| Jul 4, 2024 | 147.00 | 147.50 | 145.50 | 146.50 | 141.94 | 340,000 |
| Jul 3, 2024 | 147.00 | 147.00 | 144.00 | 145.50 | 140.97 | 160,011 |
| Jul 2, 2024 | 147.00 | 148.00 | 145.00 | 145.00 | 140.48 | 230,002 |
| Jul 1, 2024 | 146.50 | 147.00 | 144.00 | 146.00 | 141.45 | 229,061 |
| Jun 28, 2024 | 143.00 | 146.50 | 142.50 | 145.00 | 140.48 | 347,200 |
| Jun 27, 2024 | 145.50 | 146.00 | 141.00 | 142.00 | 137.58 | 316,260 |
| Jun 26, 2024 | 141.00 | 148.50 | 141.00 | 145.50 | 140.97 | 852,192 |
| Jun 25, 2024 | 139.00 | 140.00 | 134.50 | 140.00 | 135.64 | 207,062 |
| Jun 24, 2024 | 140.00 | 140.00 | 137.50 | 138.00 | 133.70 | 203,800 |
| Jun 21, 2024 | 138.00 | 140.50 | 137.00 | 139.00 | 134.67 | 169,020 |
| Jun 20, 2024 | 138.50 | 138.50 | 136.00 | 138.50 | 134.19 | 263,000 |
| Jun 19, 2024 | 138.50 | 140.00 | 137.00 | 137.50 | 133.22 | 220,063 |
| Jun 18, 2024 | 140.00 | 141.00 | 138.00 | 138.50 | 134.19 | 287,076 |
| Jun 17, 2024 | 143.50 | 143.50 | 140.50 | 140.50 | 136.12 | 277,096 |
| Jun 14, 2024 | 139.50 | 145.00 | 139.00 | 142.50 | 138.06 | 889,002 |
| Jun 13, 2024 | 139.50 | 139.50 | 136.00 | 137.50 | 133.22 | 200,021 |
| Jun 12, 2024 | 137.00 | 138.00 | 135.00 | 137.50 | 133.22 | 313,020 |
| Jun 11, 2024 | 136.00 | 139.50 | 135.00 | 135.00 | 130.80 | 516,154 |
| Jun 7, 2024 | 131.00 | 133.50 | 130.00 | 133.00 | 128.86 | 325,010 |
| Jun 6, 2024 | 131.50 | 131.50 | 129.50 | 130.50 | 126.44 | 167,025 |
| Jun 5, 2024 | 130.50 | 131.00 | 129.50 | 130.00 | 125.95 | 67,005 |
| Jun 4, 2024 | 129.00 | 131.00 | 129.00 | 129.50 | 125.47 | 99,010 |
| Jun 3, 2024 | 131.00 | 131.00 | 128.00 | 128.50 | 124.50 | 159,013 |
| May 31, 2024 | 130.50 | 132.00 | 130.00 | 130.00 | 125.95 | 176,100 |
| May 30, 2024 | 129.00 | 132.50 | 127.50 | 131.00 | 126.92 | 448,350 |
| May 29, 2024 | 129.00 | 129.50 | 128.00 | 128.50 | 124.50 | 205,000 |
| May 28, 2024 | 127.00 | 129.50 | 127.00 | 129.00 | 124.98 | 225,322 |
| May 27, 2024 | 128.00 | 128.00 | 126.50 | 127.50 | 123.53 | 155,065 |
| May 24, 2024 | 125.00 | 127.00 | 124.50 | 127.00 | 123.05 | 145,097 |
| May 23, 2024 | 126.00 | 126.00 | 124.50 | 125.00 | 121.11 | 116,009 |
| May 22, 2024 | 125.00 | 126.50 | 124.00 | 125.50 | 121.59 | 139,300 |
| May 21, 2024 | 126.00 | 126.00 | 124.00 | 125.50 | 121.59 | 198,210 |
| May 20, 2024 | 129.00 | 129.50 | 125.50 | 126.00 | 122.08 | 303,001 |
| May 17, 2024 | 128.50 | 130.00 | 127.50 | 129.00 | 124.98 | 189,100 |
| May 16, 2024 | 127.00 | 129.50 | 127.00 | 128.00 | 124.01 | 167,352 |
| May 15, 2024 | 127.50 | 128.00 | 126.50 | 127.00 | 123.05 | 171,002 |
| May 14, 2024 | 127.00 | 128.00 | 126.00 | 127.50 | 123.53 | 183,150 |
| May 13, 2024 | 127.50 | 128.00 | 126.00 | 126.50 | 122.56 | 233,001 |
| May 10, 2024 | 127.50 | 128.00 | 126.50 | 127.50 | 123.53 | 483,015 |
| May 9, 2024 | 130.00 | 131.50 | 129.50 | 130.50 | 126.44 | 214,000 |
| May 8, 2024 | 132.00 | 132.00 | 129.50 | 130.50 | 126.44 | 426,300 |
| May 7, 2024 | 135.00 | 136.00 | 131.00 | 132.00 | 127.89 | 737,000 |
| May 6, 2024 | 138.00 | 138.50 | 131.00 | 135.00 | 130.80 | 1,203,120 |
| May 3, 2024 | 145.50 | 145.50 | 141.00 | 141.00 | 136.61 | 255,140 |
| May 2, 2024 | 144.00 | 145.00 | 142.50 | 143.00 | 138.55 | 222,010 |
| Apr 30, 2024 | 145.50 | 147.00 | 143.00 | 143.00 | 138.55 | 561,004 |
| Apr 29, 2024 | 141.50 | 146.00 | 141.50 | 144.50 | 140.00 | 399,000 |
| Apr 26, 2024 | 141.50 | 143.00 | 140.50 | 141.00 | 136.61 | 217,000 |
| Apr 25, 2024 | 141.00 | 141.00 | 140.00 | 140.50 | 136.12 | 140,100 |
| Apr 24, 2024 | 141.00 | 143.00 | 141.00 | 142.00 | 137.58 | 166,040 |
| Apr 23, 2024 | 140.00 | 141.00 | 139.00 | 139.50 | 135.16 | 106,010 |
Related Tickers
3551.TWO Shih Her Technologies Inc.
94.70
+4.41%
3081.TWO LandMark Optoelectronics Corporation
250.00
+9.89%
4991.TWO GCS Holdings, Inc.
92.90
+5.57%
5222.TW Transcom, Inc.
104.00
+3.48%
6658.TW SynPower Co., Ltd.
50.40
+4.78%
2455.TW Visual Photonics Epitaxy Co., Ltd.
93.40
+5.30%
3265.TWO Winstek Semiconductor Co., Ltd.
86.80
+3.46%
8028.TW Phoenix Silicon International Corporation
117.50
+9.81%
3450.TW Elite Advanced Laser Corporation
192.50
+6.35%
6877.TWO Hye Technology Co.,Ltd
79.20
+10.00%