Taipei Exchange - Delayed Quote TWD
Reallusion Inc. (6882.TWO)
16.10
-0.55
(-3.30%)
At close: April 25 at 2:59:19 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 25, 2025 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | 151 |
| Apr 24, 2025 | 16.25 | 16.70 | 16.20 | 16.70 | 16.70 | 12,102 |
| Apr 23, 2025 | 16.00 | 16.50 | 16.00 | 16.10 | 16.10 | 15,398 |
| Apr 22, 2025 | 16.50 | 16.50 | 16.15 | 16.20 | 16.20 | 31,579 |
| Apr 21, 2025 | 17.30 | 17.80 | 17.25 | 17.30 | 17.30 | 45,005 |
| Apr 18, 2025 | 17.85 | 17.85 | 17.30 | 17.30 | 17.30 | 28,031 |
| Apr 17, 2025 | 18.30 | 18.30 | 17.40 | 17.70 | 17.70 | 15,375 |
| Apr 16, 2025 | 18.70 | 19.55 | 17.50 | 18.10 | 18.10 | 85,238 |
| Apr 15, 2025 | 18.10 | 18.55 | 17.40 | 18.50 | 18.50 | 46,228 |
| Apr 14, 2025 | 15.40 | 18.40 | 15.35 | 18.10 | 18.10 | 130,883 |
| Apr 11, 2025 | 14.55 | 15.40 | 14.55 | 15.40 | 15.40 | 10,301 |
| Apr 10, 2025 | 14.30 | 15.25 | 14.30 | 15.00 | 15.00 | 62,136 |
| Apr 9, 2025 | 13.25 | 14.15 | 13.25 | 13.85 | 13.85 | 71,677 |
| Apr 8, 2025 | 14.30 | 14.30 | 13.35 | 13.60 | 13.60 | 61,746 |
| Apr 7, 2025 | 16.25 | 16.95 | 12.50 | 14.20 | 14.20 | 210,047 |
| Apr 2, 2025 | 17.40 | 17.85 | 17.40 | 17.85 | 17.85 | 7,337 |
| Apr 1, 2025 | 17.75 | 17.90 | 17.70 | 17.80 | 17.80 | 29,333 |
| Mar 31, 2025 | 17.20 | 17.50 | 17.00 | 17.40 | 17.40 | 9,099 |
| Mar 28, 2025 | 17.40 | 17.85 | 17.40 | 17.60 | 17.60 | 49,006 |
| Mar 27, 2025 | 18.00 | 18.05 | 16.90 | 17.50 | 17.50 | 56,265 |
| Mar 26, 2025 | 18.60 | 18.60 | 16.65 | 17.90 | 17.90 | 322,711 |
| Mar 25, 2025 | 19.60 | 19.60 | 18.75 | 18.85 | 18.85 | 18,188 |
| Mar 24, 2025 | 20.10 | 20.50 | 19.10 | 19.50 | 19.50 | 54,861 |
| Mar 21, 2025 | 20.00 | 20.55 | 19.95 | 19.95 | 19.95 | 26,063 |
| Mar 20, 2025 | 19.70 | 20.10 | 19.70 | 19.90 | 19.90 | 35,060 |
| Mar 19, 2025 | 19.80 | 20.10 | 19.70 | 20.00 | 20.00 | 52,200 |
| Mar 18, 2025 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | 20,001 |
| Mar 17, 2025 | 19.70 | 20.05 | 19.70 | 19.90 | 19.90 | 22,501 |
| Mar 14, 2025 | 19.80 | 19.80 | 19.15 | 19.25 | 19.25 | 13,076 |
| Mar 13, 2025 | 19.70 | 20.20 | 19.05 | 19.80 | 19.80 | 58,188 |
| Mar 12, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1 |
| Mar 11, 2025 | 20.10 | 20.50 | 19.75 | 20.10 | 20.10 | 59,501 |
| Mar 10, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 32,202 |
| Mar 7, 2025 | 19.80 | 19.80 | 19.00 | 19.80 | 19.80 | 74,923 |
| Mar 6, 2025 | 19.30 | 20.10 | 19.30 | 19.85 | 19.85 | 29,008 |
| Mar 5, 2025 | 20.00 | 20.00 | 19.35 | 19.70 | 19.70 | 18,973 |
| Mar 4, 2025 | 19.90 | 20.30 | 19.85 | 20.30 | 20.30 | 52,599 |
| Mar 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,600 |
| Feb 27, 2025 | 20.95 | 20.95 | 18.90 | 20.00 | 20.00 | 104,274 |
| Feb 26, 2025 | 19.95 | 20.85 | 19.95 | 20.75 | 20.75 | 87,110 |
| Feb 25, 2025 | 19.65 | 19.95 | 19.65 | 19.90 | 19.90 | 28 |
| Feb 24, 2025 | 20.10 | 20.10 | 19.70 | 19.90 | 19.90 | 12,242 |
| Feb 21, 2025 | 19.60 | 20.30 | 19.60 | 20.10 | 20.10 | 22,120 |
| Feb 20, 2025 | 19.60 | 19.65 | 19.30 | 19.40 | 19.40 | 63,756 |
| Feb 19, 2025 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | 1,115 |
| Feb 18, 2025 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 12,701 |
| Feb 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 105 |
| Feb 14, 2025 | 20.50 | 20.50 | 19.00 | 19.55 | 19.55 | 48,976 |
| Feb 13, 2025 | 19.55 | 20.35 | 19.10 | 20.35 | 20.35 | 101,068 |
| Feb 12, 2025 | 20.20 | 21.05 | 20.20 | 21.05 | 21.05 | 5,504 |
| Feb 11, 2025 | 20.85 | 20.85 | 20.20 | 20.80 | 20.80 | 11,415 |
| Feb 10, 2025 | 20.20 | 21.90 | 19.95 | 20.85 | 20.85 | 55,137 |
| Feb 7, 2025 | 20.00 | 20.80 | 20.00 | 20.70 | 20.70 | 8,743 |
| Feb 6, 2025 | 20.15 | 21.15 | 20.15 | 20.60 | 20.60 | 56,847 |
| Feb 5, 2025 | 19.45 | 19.60 | 19.05 | 19.60 | 19.60 | 18,806 |
| Feb 4, 2025 | 19.45 | 19.50 | 19.00 | 19.50 | 19.50 | 70,909 |
| Feb 3, 2025 | 20.25 | 20.85 | 18.40 | 19.60 | 19.60 | 110,644 |
| Jan 22, 2025 | 20.80 | 21.40 | 19.85 | 19.95 | 19.95 | 79,537 |
| Jan 21, 2025 | 21.85 | 21.95 | 20.90 | 21.50 | 21.50 | 11,545 |
| Jan 20, 2025 | 21.65 | 22.65 | 21.40 | 21.80 | 21.80 | 89,238 |
| Jan 17, 2025 | 22.10 | 22.20 | 21.10 | 21.50 | 21.50 | 80,356 |
| Jan 16, 2025 | 21.90 | 22.75 | 21.80 | 21.85 | 21.85 | 51,413 |
| Jan 15, 2025 | 21.50 | 21.60 | 21.30 | 21.40 | 21.40 | 15,000 |
| Jan 14, 2025 | 21.00 | 22.90 | 21.00 | 21.70 | 21.70 | 72,804 |
| Jan 13, 2025 | 20.90 | 21.00 | 20.45 | 20.55 | 20.55 | 27,150 |
| Jan 10, 2025 | 21.20 | 21.50 | 20.10 | 21.20 | 21.20 | 78,362 |
| Jan 9, 2025 | 21.30 | 23.10 | 21.25 | 21.25 | 21.25 | 179,938 |
| Jan 8, 2025 | 20.40 | 21.05 | 20.35 | 21.05 | 21.05 | 32,207 |
| Jan 7, 2025 | 21.30 | 21.30 | 20.40 | 21.10 | 21.10 | 49,027 |
| Jan 6, 2025 | 20.30 | 21.40 | 20.20 | 21.40 | 21.40 | 25,159 |
| Jan 3, 2025 | 20.60 | 21.30 | 19.80 | 20.40 | 20.40 | 40,525 |
| Jan 2, 2025 | 22.30 | 22.60 | 20.50 | 21.05 | 21.05 | 49,602 |
| Dec 31, 2024 | 19.50 | 22.25 | 19.50 | 22.00 | 22.00 | 133,907 |
| Dec 30, 2024 | 19.60 | 19.60 | 19.00 | 19.50 | 19.50 | 38,016 |
| Dec 27, 2024 | 20.00 | 20.45 | 19.80 | 19.95 | 19.95 | 17,543 |
| Dec 26, 2024 | 20.50 | 20.50 | 20.00 | 20.20 | 20.20 | 6,223 |
| Dec 25, 2024 | 20.55 | 21.10 | 20.05 | 20.50 | 20.50 | 21,457 |
| Dec 24, 2024 | 19.50 | 21.00 | 19.50 | 20.50 | 20.50 | 65,148 |
| Dec 23, 2024 | 18.50 | 19.00 | 18.40 | 19.00 | 19.00 | 6,017 |
| Dec 20, 2024 | 18.40 | 18.55 | 18.40 | 18.40 | 18.40 | 14,241 |
| Dec 19, 2024 | 18.90 | 18.90 | 18.10 | 18.35 | 18.35 | 40,300 |
| Dec 18, 2024 | 19.00 | 19.00 | 18.40 | 18.90 | 18.90 | 15,170 |
| Dec 17, 2024 | 18.70 | 18.80 | 18.40 | 18.70 | 18.70 | 53,378 |
| Dec 16, 2024 | 19.35 | 19.35 | 18.60 | 19.00 | 19.00 | 8,212 |
| Dec 13, 2024 | 19.20 | 19.50 | 19.15 | 19.30 | 19.30 | 30,538 |
| Dec 12, 2024 | 20.20 | 20.20 | 19.20 | 20.00 | 20.00 | 11,075 |
| Dec 11, 2024 | 20.30 | 20.35 | 20.00 | 20.30 | 20.30 | 19,514 |
| Dec 10, 2024 | 19.80 | 20.70 | 19.70 | 20.30 | 20.30 | 32,123 |
| Dec 9, 2024 | 21.20 | 21.20 | 19.30 | 19.80 | 19.80 | 143,374 |
| Dec 6, 2024 | 21.15 | 22.05 | 21.10 | 21.40 | 21.40 | 24,636 |
| Dec 5, 2024 | 21.55 | 21.55 | 21.25 | 21.55 | 21.55 | 6,013 |
| Dec 4, 2024 | 22.00 | 22.00 | 21.10 | 21.70 | 21.70 | 5,581 |
| Dec 3, 2024 | 22.10 | 22.45 | 21.00 | 21.90 | 21.90 | 21,509 |
| Dec 2, 2024 | 21.90 | 21.90 | 20.90 | 21.90 | 21.90 | 20,024 |
| Nov 29, 2024 | 22.20 | 22.20 | 21.40 | 21.85 | 21.85 | 27,833 |
| Nov 28, 2024 | 21.90 | 23.90 | 21.90 | 22.45 | 22.45 | 67,422 |
| Nov 27, 2024 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | 594 |
| Nov 26, 2024 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | 3,102 |
| Nov 25, 2024 | 21.90 | 22.00 | 21.00 | 22.00 | 22.00 | 4,068 |
| Nov 22, 2024 | 22.00 | 22.00 | 21.25 | 21.35 | 21.35 | 5,319 |
| Nov 21, 2024 | 21.55 | 22.00 | 21.50 | 22.00 | 22.00 | 13,086 |
| Nov 20, 2024 | 22.45 | 23.00 | 22.05 | 22.50 | 22.50 | 22,053 |
| Nov 19, 2024 | 23.00 | 23.15 | 22.90 | 23.15 | 23.15 | 11,932 |
| Nov 18, 2024 | 21.60 | 23.15 | 21.60 | 21.85 | 21.85 | 25,106 |
| Nov 15, 2024 | 21.30 | 21.80 | 21.20 | 21.55 | 21.55 | 15,215 |
| Nov 14, 2024 | 22.30 | 22.40 | 21.40 | 21.80 | 21.80 | 26,493 |
| Nov 13, 2024 | 22.40 | 22.45 | 22.20 | 22.40 | 22.40 | 48,006 |
| Nov 12, 2024 | 23.10 | 23.10 | 22.00 | 22.70 | 22.70 | 1,303 |
| Nov 11, 2024 | 23.10 | 23.50 | 23.00 | 23.10 | 23.10 | 11,093 |
| Nov 8, 2024 | 23.30 | 24.20 | 22.90 | 24.00 | 24.00 | 36,702 |
| Nov 7, 2024 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 34,652 |
| Nov 6, 2024 | 23.90 | 24.80 | 21.95 | 23.60 | 23.60 | 103,857 |
| Nov 5, 2024 | 20.40 | 26.10 | 20.40 | 24.80 | 24.80 | 242,991 |
| Nov 4, 2024 | 20.90 | 20.90 | 20.00 | 20.50 | 20.50 | 37,016 |
| Nov 1, 2024 | 21.85 | 21.85 | 20.90 | 21.75 | 21.75 | 5,145 |
| Oct 30, 2024 | 21.90 | 21.90 | 21.00 | 21.80 | 21.80 | 27,599 |
| Oct 29, 2024 | 22.00 | 22.00 | 21.05 | 21.40 | 21.40 | 8,075 |
| Oct 28, 2024 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 5,531 |
| Oct 25, 2024 | 21.90 | 22.00 | 21.30 | 21.90 | 21.90 | 8,081 |
| Oct 24, 2024 | 21.40 | 22.05 | 21.30 | 21.90 | 21.90 | 6,105 |
| Oct 23, 2024 | 21.20 | 21.60 | 21.10 | 21.60 | 21.60 | 9,041 |
| Oct 22, 2024 | 21.40 | 22.20 | 21.40 | 21.50 | 21.50 | 3,604 |
| Oct 21, 2024 | 22.05 | 22.15 | 21.20 | 22.10 | 22.10 | 31,609 |
| Oct 18, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1 |
| Oct 17, 2024 | 22.00 | 22.60 | 21.90 | 22.05 | 22.05 | 19,785 |
| Oct 16, 2024 | 22.80 | 22.90 | 22.40 | 22.50 | 22.50 | 31,876 |
| Oct 15, 2024 | 22.60 | 23.00 | 22.20 | 23.00 | 23.00 | 6,634 |
| Oct 14, 2024 | 22.90 | 23.00 | 22.30 | 23.00 | 23.00 | 6,055 |
| Oct 11, 2024 | 23.10 | 23.10 | 22.50 | 22.60 | 22.60 | 17,930 |
| Oct 9, 2024 | 23.90 | 23.90 | 22.80 | 23.00 | 23.00 | 15,265 |
| Oct 8, 2024 | 23.80 | 23.90 | 23.20 | 23.30 | 23.30 | 19,904 |
| Oct 7, 2024 | 23.00 | 23.50 | 23.00 | 23.35 | 23.35 | 30,290 |
| Oct 4, 2024 | 21.80 | 24.90 | 21.70 | 23.50 | 23.50 | 57,699 |
| Oct 1, 2024 | 22.50 | 22.60 | 22.00 | 22.20 | 22.20 | 68,612 |
| Sep 30, 2024 | 22.60 | 22.70 | 22.50 | 22.60 | 22.60 | 51,592 |
| Sep 27, 2024 | 23.60 | 23.65 | 22.90 | 23.10 | 23.10 | 91,636 |
| Sep 26, 2024 | 24.10 | 24.10 | 23.65 | 23.90 | 23.90 | 10,975 |
| Sep 25, 2024 | 23.30 | 24.20 | 23.30 | 23.75 | 23.75 | 34,006 |
| Sep 24, 2024 | 24.25 | 24.25 | 23.40 | 24.00 | 24.00 | 20,093 |
| Sep 23, 2024 | 25.00 | 25.00 | 23.80 | 24.50 | 24.50 | 28,028 |
| Sep 20, 2024 | 25.10 | 25.10 | 24.00 | 24.00 | 24.00 | 19,010 |
| Sep 19, 2024 | 24.00 | 25.15 | 23.70 | 25.15 | 25.15 | 43,054 |
| Sep 18, 2024 | 26.00 | 26.00 | 23.95 | 24.85 | 24.85 | 16,337 |
| Sep 16, 2024 | 26.10 | 26.10 | 24.85 | 26.05 | 26.05 | 6,008 |
| Sep 13, 2024 | 26.10 | 26.10 | 25.15 | 25.50 | 25.50 | 7,004 |
| Sep 12, 2024 | 24.10 | 26.10 | 23.40 | 26.10 | 26.10 | 86,990 |
| Sep 11, 2024 | 25.00 | 25.00 | 24.20 | 24.90 | 24.90 | 15,259 |
| Sep 10, 2024 | 25.10 | 25.50 | 24.35 | 25.00 | 25.00 | 10,219 |
| Sep 9, 2024 | 25.10 | 25.65 | 25.05 | 25.15 | 25.15 | 18,816 |
| Sep 6, 2024 | 25.70 | 25.70 | 25.15 | 25.65 | 25.65 | 9,233 |
| Sep 5, 2024 | 25.80 | 26.50 | 25.10 | 25.80 | 25.80 | 26,289 |
| Sep 4, 2024 | 26.40 | 26.40 | 25.30 | 25.50 | 25.50 | 42,884 |
| Sep 3, 2024 | 27.95 | 27.95 | 26.40 | 26.70 | 26.70 | 28,164 |
| Sep 2, 2024 | 28.05 | 28.05 | 26.90 | 27.95 | 27.95 | 19,949 |
| Aug 30, 2024 | 28.55 | 28.55 | 27.10 | 27.30 | 27.30 | 7,219 |
| Aug 29, 2024 | 27.35 | 28.60 | 26.50 | 28.30 | 28.30 | 38,542 |
| Aug 28, 2024 | 29.10 | 29.10 | 26.50 | 27.00 | 27.00 | 107,634 |
| Aug 27, 2024 | 26.30 | 31.15 | 26.30 | 29.10 | 29.10 | 183,043 |
| Aug 26, 2024 | 26.00 | 26.30 | 25.60 | 26.20 | 26.20 | 7,571 |
| Aug 23, 2024 | 26.95 | 26.95 | 24.90 | 25.80 | 25.80 | 69,838 |
| Aug 22, 2024 | 27.70 | 27.70 | 26.50 | 27.00 | 27.00 | 6,306 |
| Aug 21, 2024 | 27.80 | 27.85 | 26.70 | 27.80 | 27.80 | 14,723 |
| Aug 20, 2024 | 27.15 | 28.70 | 26.55 | 27.75 | 27.75 | 61,836 |
| Aug 19, 2024 | 27.00 | 27.10 | 26.15 | 27.10 | 27.10 | 14,998 |
| Aug 16, 2024 | 26.50 | 26.50 | 25.15 | 26.20 | 26.20 | 21,681 |
| Aug 15, 2024 | 25.00 | 26.80 | 24.80 | 25.50 | 25.50 | 54,594 |
| Aug 14, 2024 | 24.40 | 25.10 | 23.40 | 25.00 | 25.00 | 60,806 |
| Aug 13, 2024 | 24.95 | 25.00 | 23.90 | 24.75 | 24.75 | 35,452 |
| Aug 12, 2024 | 25.75 | 25.75 | 24.65 | 24.90 | 24.90 | 93,108 |
| Aug 9, 2024 | 26.90 | 27.50 | 25.40 | 26.10 | 26.10 | 145,952 |
| Aug 8, 2024 | 26.80 | 27.95 | 26.80 | 26.90 | 26.90 | 123,118 |
| Aug 7, 2024 | 27.00 | 29.10 | 26.60 | 27.40 | 27.40 | 122,939 |
| Aug 6, 2024 | 28.00 | 28.00 | 25.90 | 26.95 | 26.95 | 198,256 |
| Aug 5, 2024 | 29.50 | 29.50 | 27.05 | 27.05 | 27.05 | 218,804 |
| Aug 2, 2024 | 31.90 | 33.10 | 29.60 | 31.45 | 31.45 | 235,435 |
| Aug 1, 2024 | 30.10 | 33.55 | 30.10 | 33.10 | 33.10 | 356,922 |
| Jul 31, 2024 | 29.30 | 30.50 | 29.10 | 30.40 | 30.40 | 110,683 |
| Jul 30, 2024 | 31.30 | 31.30 | 29.50 | 30.60 | 30.60 | 181,632 |
| Jul 29, 2024 | 31.90 | 33.05 | 29.95 | 30.40 | 30.40 | 432,942 |
| Jul 26, 2024 | 37.60 | 37.60 | 29.30 | 31.70 | 31.70 | 554,925 |
| Jul 23, 2024 | 30.00 | 38.00 | 30.00 | 36.65 | 36.65 | 1,594,348 |
| Jul 22, 2024 | 29.00 | 29.85 | 28.50 | 29.00 | 29.00 | 41,902 |
| Jul 19, 2024 | 29.50 | 30.30 | 28.90 | 29.40 | 29.40 | 92,701 |
| Jul 18, 2024 | 30.10 | 30.10 | 28.90 | 29.50 | 29.50 | 62,861 |
| Jul 17, 2024 | 30.30 | 30.30 | 29.10 | 30.10 | 30.10 | 20,571 |
| Jul 16, 2024 | 30.00 | 30.20 | 29.00 | 29.50 | 29.50 | 52,300 |
| Jul 15, 2024 | 29.80 | 30.20 | 29.40 | 30.00 | 30.00 | 29,510 |
| Jul 12, 2024 | 29.80 | 30.10 | 28.90 | 30.00 | 30.00 | 63,441 |
| Jul 11, 2024 | 30.30 | 30.30 | 29.00 | 29.80 | 29.80 | 11,294 |
| Jul 10, 2024 | 30.10 | 30.30 | 29.70 | 30.30 | 30.30 | 12,200 |
| Jul 9, 2024 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 3,600 |
| Jul 8, 2024 | 30.90 | 30.90 | 28.90 | 29.90 | 29.90 | 36,608 |
| Jul 5, 2024 | 31.00 | 31.15 | 29.75 | 30.00 | 30.00 | 43,834 |
| Jul 4, 2024 | 30.00 | 31.00 | 28.90 | 31.00 | 31.00 | 45,563 |
| Jul 3, 2024 | 30.00 | 33.05 | 29.45 | 31.45 | 31.45 | 73,887 |
| Jul 2, 2024 | 29.90 | 30.50 | 29.85 | 29.85 | 29.85 | 24,001 |
| Jul 1, 2024 | 30.80 | 31.20 | 29.90 | 31.20 | 31.20 | 18,102 |
| Jun 28, 2024 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | 6,100 |
| Jun 27, 2024 | 29.95 | 30.55 | 29.70 | 30.00 | 30.00 | 36,495 |
| Jun 26, 2024 | 30.90 | 30.90 | 30.45 | 30.65 | 30.65 | 27,200 |
| Jun 25, 2024 | 31.30 | 31.30 | 30.65 | 30.95 | 30.95 | 7,202 |
| Jun 24, 2024 | 31.20 | 31.30 | 31.00 | 31.00 | 31.00 | 1,016 |
| Jun 21, 2024 | 31.60 | 32.40 | 31.50 | 31.50 | 31.50 | 11,245 |
| Jun 20, 2024 | 1.502787 Dividend | |||||
| Jun 20, 2024 | 31.45 | 31.80 | 30.65 | 31.60 | 31.60 | 35,615 |
| Jun 19, 2024 | 32.30 | 33.55 | 31.40 | 32.15 | 30.65 | 24,138 |
| Jun 18, 2024 | 32.00 | 32.30 | 31.05 | 32.30 | 30.79 | 10,001 |
| Jun 17, 2024 | 32.50 | 32.60 | 32.00 | 32.35 | 30.84 | 35,020 |
| Jun 14, 2024 | 32.00 | 32.45 | 32.00 | 32.00 | 30.50 | 16,000 |
| Jun 13, 2024 | 31.95 | 32.10 | 31.80 | 32.00 | 30.50 | 17,510 |
| Jun 12, 2024 | 32.40 | 32.40 | 32.00 | 32.00 | 30.50 | 19,501 |
| Jun 11, 2024 | 32.40 | 32.40 | 32.15 | 32.20 | 30.69 | 18,000 |
| Jun 7, 2024 | 32.25 | 32.40 | 31.00 | 32.40 | 30.89 | 13,113 |
| Jun 6, 2024 | 32.00 | 32.40 | 31.50 | 32.25 | 30.74 | 29,980 |
| Jun 5, 2024 | 32.45 | 32.45 | 30.90 | 32.25 | 30.74 | 11,013 |
| Jun 4, 2024 | 32.50 | 32.50 | 32.00 | 32.45 | 30.93 | 13,759 |
| Jun 3, 2024 | 32.30 | 32.50 | 31.80 | 32.40 | 30.89 | 36,821 |
| May 31, 2024 | 31.45 | 32.30 | 31.35 | 32.00 | 30.50 | 17,948 |
| May 30, 2024 | 32.20 | 32.55 | 32.10 | 32.20 | 30.69 | 20,160 |
| May 29, 2024 | 32.00 | 33.50 | 31.80 | 32.50 | 30.98 | 103,685 |
| May 28, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 30.08 | 1,000 |
| May 27, 2024 | 32.25 | 32.35 | 32.05 | 32.30 | 30.79 | 31,954 |
| May 24, 2024 | 31.15 | 32.45 | 31.15 | 31.70 | 30.22 | 50,301 |
| May 23, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 29.84 | 4,000 |
| May 22, 2024 | 30.50 | 31.30 | 30.50 | 31.30 | 29.84 | 11 |
| May 21, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 29.46 | - |
| May 20, 2024 | 30.70 | 31.80 | 30.60 | 30.90 | 29.46 | 12,553 |
| May 17, 2024 | 30.75 | 31.80 | 30.75 | 31.80 | 30.31 | 951 |
| May 16, 2024 | 30.70 | 32.00 | 30.70 | 32.00 | 30.50 | 806 |
| May 15, 2024 | 32.05 | 32.10 | 32.05 | 32.10 | 30.60 | 2,600 |
| May 14, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 30.60 | 1 |
| May 13, 2024 | 31.05 | 31.15 | 29.50 | 31.05 | 29.60 | 33,380 |
| May 10, 2024 | 31.15 | 31.40 | 30.85 | 31.30 | 29.84 | 27,636 |
| May 9, 2024 | 31.50 | 31.90 | 31.45 | 31.90 | 30.41 | 11,052 |
| May 8, 2024 | 31.65 | 31.80 | 30.90 | 31.80 | 30.31 | 32,914 |
| May 7, 2024 | 32.35 | 32.35 | 31.65 | 31.90 | 30.41 | 11,011 |
| May 6, 2024 | 32.00 | 32.45 | 31.90 | 32.45 | 30.93 | 57,005 |
| May 3, 2024 | 33.00 | 33.15 | 32.10 | 33.00 | 31.46 | 2,003 |
| May 2, 2024 | 32.50 | 32.50 | 32.05 | 32.50 | 30.98 | 4,601 |
| Apr 30, 2024 | 31.50 | 31.95 | 31.50 | 31.70 | 30.22 | 30,600 |
| Apr 29, 2024 | 32.00 | 32.05 | 31.30 | 31.30 | 29.84 | 26,152 |
| Apr 26, 2024 | 32.35 | 33.60 | 29.85 | 31.95 | 30.46 | 116,226 |
| Apr 25, 2024 | 33.65 | 34.15 | 32.15 | 33.60 | 32.03 | 17,684 |
Related Tickers
6738.TWO MAYO Human Capital Inc.
50.20
0.00%
6910.TWO Grandsys Inc.
31.95
-0.78%
3632.TWO Papago Inc.
11.15
+0.90%
7724.TWO U ARK
19.00
+2.43%
7813.TWO YCS
90.00
+1.12%
5203.TW CyberLink Corp.
96.40
+3.54%
8416.TWO Solidwizard Technology Co., Ltd.
163.00
+5.50%
3570.TWO Otsuka Information Technology Corp.
206.50
+9.84%
6231.TWO Insyde Software Corp.
248.00
+3.98%
5211.TWO Penpower Technology LTD.
23.95
+0.21%