Taiwan - Delayed Quote TWD
Groundhog Inc. (6906.TW)
137.00
-1.00
(-0.72%)
At close: June 6 at 1:30:08 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 | 138.50 | 142.00 | 137.00 | 137.00 | 137.00 | 132,353 |
| Jun 5, 2025 | 141.50 | 141.50 | 137.50 | 138.00 | 138.00 | 119,375 |
| Jun 4, 2025 | 141.00 | 144.00 | 140.00 | 140.00 | 140.00 | 139,105 |
| Jun 3, 2025 | 144.00 | 144.00 | 138.00 | 140.50 | 140.50 | 169,525 |
| Jun 2, 2025 | 141.00 | 144.00 | 137.50 | 143.00 | 143.00 | 335,101 |
| May 29, 2025 | 138.50 | 141.50 | 135.50 | 138.00 | 138.00 | 114,872 |
| May 28, 2025 | 142.00 | 142.00 | 136.50 | 136.50 | 136.50 | 48,775 |
| May 27, 2025 | 142.50 | 142.50 | 138.50 | 139.50 | 139.50 | 38,826 |
| May 26, 2025 | 142.00 | 145.00 | 140.50 | 140.50 | 140.50 | 121,773 |
| May 23, 2025 | 135.00 | 145.50 | 135.00 | 140.50 | 140.50 | 233,899 |
| May 22, 2025 | 135.00 | 135.00 | 132.50 | 133.50 | 133.50 | 72,160 |
| May 21, 2025 | 136.50 | 137.50 | 135.50 | 136.00 | 136.00 | 56,546 |
| May 20, 2025 | 137.50 | 138.50 | 136.00 | 136.50 | 136.50 | 35,090 |
| May 19, 2025 | 139.00 | 139.00 | 134.50 | 135.50 | 135.50 | 135,573 |
| May 16, 2025 | 147.00 | 147.00 | 140.00 | 140.00 | 140.00 | 194,411 |
| May 15, 2025 | 146.00 | 146.00 | 141.00 | 146.00 | 146.00 | 351,281 |
| May 14, 2025 | 145.00 | 149.00 | 144.00 | 148.00 | 148.00 | 153,006 |
| May 13, 2025 | 147.00 | 148.50 | 142.50 | 145.00 | 145.00 | 131,685 |
| May 12, 2025 | 140.50 | 146.00 | 140.50 | 143.50 | 143.50 | 133,139 |
| May 9, 2025 | 145.00 | 145.00 | 141.00 | 141.50 | 141.50 | 96,318 |
| May 8, 2025 | 143.00 | 145.00 | 142.50 | 142.50 | 142.50 | 57,179 |
| May 7, 2025 | 141.50 | 152.00 | 141.50 | 142.50 | 142.50 | 385,405 |
| May 6, 2025 | 141.00 | 144.00 | 141.00 | 142.50 | 142.50 | 79,850 |
| May 5, 2025 | 148.00 | 148.00 | 139.50 | 141.00 | 141.00 | 146,886 |
| May 2, 2025 | 145.00 | 148.00 | 144.00 | 146.50 | 146.50 | 126,025 |
| Apr 30, 2025 | 145.00 | 147.50 | 142.00 | 144.50 | 144.50 | 114,859 |
| Apr 29, 2025 | 147.00 | 148.50 | 144.00 | 144.50 | 144.50 | 168,054 |
| Apr 28, 2025 | 145.50 | 149.00 | 143.00 | 147.00 | 147.00 | 250,933 |
| Apr 25, 2025 | 144.00 | 146.00 | 142.50 | 145.50 | 145.50 | 197,317 |
| Apr 24, 2025 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | 245,601 |
| Apr 23, 2025 | 144.00 | 147.50 | 142.50 | 143.50 | 143.50 | 320,059 |
| Apr 22, 2025 | 133.50 | 145.00 | 133.50 | 141.50 | 141.50 | 315,706 |
| Apr 21, 2025 | 136.00 | 141.00 | 136.00 | 136.00 | 136.00 | 318,554 |
| Apr 18, 2025 | 143.00 | 153.00 | 138.50 | 138.50 | 138.50 | 1,608,363 |
| Apr 17, 2025 | 129.00 | 139.50 | 127.50 | 139.50 | 139.50 | 592,206 |
| Apr 16, 2025 | 127.50 | 130.00 | 127.00 | 127.00 | 127.00 | 158,409 |
| Apr 15, 2025 | 129.50 | 130.00 | 125.50 | 128.00 | 128.00 | 187,448 |
| Apr 14, 2025 | 125.50 | 129.00 | 124.50 | 127.00 | 127.00 | 348,882 |
| Apr 11, 2025 | 112.50 | 124.00 | 109.50 | 123.50 | 123.50 | 431,692 |
| Apr 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 35,669 |
| Apr 9, 2025 | 109.50 | 109.50 | 100.50 | 103.00 | 103.00 | 431,416 |
| Apr 8, 2025 | 110.00 | 113.00 | 106.00 | 111.50 | 111.50 | 402,379 |
| Apr 7, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 16,520 |
| Apr 2, 2025 | 126.00 | 129.00 | 125.50 | 129.00 | 129.00 | 45,453 |
| Apr 1, 2025 | 127.00 | 127.50 | 125.00 | 127.00 | 127.00 | 83,694 |
| Mar 31, 2025 | 132.50 | 132.50 | 124.50 | 125.00 | 125.00 | 272,391 |
| Mar 28, 2025 | 139.00 | 139.00 | 134.00 | 134.50 | 134.50 | 199,711 |
| Mar 27, 2025 | 138.50 | 141.00 | 137.00 | 140.00 | 140.00 | 47,356 |
| Mar 26, 2025 | 144.00 | 144.00 | 140.50 | 140.50 | 140.50 | 43,181 |
| Mar 25, 2025 | 140.50 | 147.00 | 140.00 | 140.00 | 140.00 | 159,425 |
| Mar 24, 2025 | 142.50 | 142.50 | 138.00 | 138.00 | 138.00 | 85,736 |
| Mar 21, 2025 | 144.00 | 145.50 | 142.00 | 142.00 | 142.00 | 75,080 |
| Mar 20, 2025 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 70,864 |
| Mar 19, 2025 | 143.50 | 143.50 | 140.00 | 140.00 | 140.00 | 63,512 |
| Mar 18, 2025 | 144.50 | 144.50 | 142.50 | 143.50 | 143.50 | 33,774 |
| Mar 17, 2025 | 144.00 | 145.50 | 142.50 | 142.50 | 142.50 | 100,273 |
| Mar 14, 2025 | 142.50 | 142.50 | 140.00 | 142.00 | 142.00 | 79,645 |
| Mar 13, 2025 | 144.00 | 146.50 | 140.00 | 140.00 | 140.00 | 118,307 |
| Mar 12, 2025 | 142.50 | 146.00 | 142.00 | 142.00 | 142.00 | 99,965 |
| Mar 11, 2025 | 144.50 | 144.50 | 140.50 | 143.00 | 143.00 | 146,510 |
| Mar 10, 2025 | 151.00 | 151.50 | 147.50 | 147.50 | 147.50 | 67,055 |
| Mar 7, 2025 | 149.00 | 152.50 | 147.50 | 148.50 | 148.50 | 196,901 |
| Mar 6, 2025 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | 99,853 |
| Mar 5, 2025 | 153.50 | 156.50 | 149.50 | 155.50 | 155.50 | 196,795 |
| Mar 4, 2025 | 147.00 | 152.50 | 145.50 | 151.50 | 151.50 | 288,557 |
| Mar 3, 2025 | 152.00 | 153.50 | 149.50 | 150.50 | 150.50 | 170,771 |
| Feb 27, 2025 | 164.00 | 164.00 | 154.00 | 155.50 | 155.50 | 496,136 |
| Feb 26, 2025 | 164.50 | 165.50 | 161.50 | 162.00 | 162.00 | 181,353 |
| Feb 25, 2025 | 163.00 | 168.00 | 162.00 | 164.50 | 164.50 | 413,307 |
| Feb 24, 2025 | 166.00 | 166.00 | 162.50 | 163.00 | 163.00 | 159,008 |
| Feb 21, 2025 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 333,239 |
| Feb 20, 2025 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 500,149 |
| Feb 19, 2025 | 174.50 | 178.00 | 171.50 | 171.50 | 171.50 | 1,066,263 |
| Feb 18, 2025 | 174.50 | 174.50 | 170.00 | 171.00 | 171.00 | 412,474 |
| Feb 17, 2025 | 172.50 | 176.00 | 169.00 | 175.00 | 175.00 | 739,972 |
| Feb 14, 2025 | 170.00 | 173.00 | 167.00 | 168.50 | 168.50 | 548,644 |
| Feb 13, 2025 | 175.00 | 176.50 | 170.50 | 170.50 | 170.50 | 712,440 |
| Feb 12, 2025 | 176.50 | 178.00 | 170.00 | 172.00 | 172.00 | 978,039 |
| Feb 11, 2025 | 175.50 | 180.50 | 172.50 | 175.50 | 175.50 | 1,401,661 |
| Feb 10, 2025 | 168.00 | 179.50 | 165.00 | 175.00 | 175.00 | 2,359,208 |
| Feb 7, 2025 | 154.00 | 166.00 | 154.00 | 164.50 | 164.50 | 1,007,774 |
| Feb 6, 2025 | 145.00 | 158.00 | 145.00 | 156.00 | 156.00 | 673,630 |
| Feb 5, 2025 | 147.00 | 156.50 | 144.00 | 144.00 | 144.00 | 684,038 |
| Feb 4, 2025 | 134.00 | 145.00 | 133.00 | 145.00 | 145.00 | 218,119 |
| Feb 3, 2025 | 133.00 | 137.50 | 132.00 | 132.00 | 132.00 | 117,844 |
| Jan 22, 2025 | 134.00 | 134.00 | 132.00 | 132.50 | 132.50 | 34,080 |
| Jan 21, 2025 | 131.50 | 134.50 | 131.50 | 134.00 | 134.00 | 32,914 |
| Jan 20, 2025 | 131.50 | 134.50 | 129.50 | 131.50 | 131.50 | 78,384 |
| Jan 17, 2025 | 133.50 | 133.50 | 131.00 | 131.00 | 131.00 | 55,007 |
| Jan 16, 2025 | 134.50 | 135.50 | 132.50 | 135.50 | 135.50 | 46,806 |
| Jan 15, 2025 | 133.50 | 133.50 | 130.50 | 130.50 | 130.50 | 49,528 |
| Jan 14, 2025 | 134.50 | 135.00 | 131.50 | 135.00 | 135.00 | 57,912 |
| Jan 13, 2025 | 133.50 | 133.50 | 126.50 | 130.00 | 130.00 | 273,076 |
| Jan 10, 2025 | 138.00 | 138.50 | 132.00 | 133.50 | 133.50 | 236,585 |
| Jan 9, 2025 | 144.00 | 145.00 | 138.00 | 138.00 | 138.00 | 131,043 |
| Jan 8, 2025 | 142.50 | 146.00 | 142.00 | 146.00 | 146.00 | 53,414 |
| Jan 7, 2025 | 145.00 | 145.00 | 141.50 | 141.50 | 141.50 | 91,237 |
| Jan 6, 2025 | 141.50 | 146.00 | 141.50 | 145.00 | 145.00 | 61,232 |
| Jan 3, 2025 | 144.00 | 145.00 | 140.50 | 140.50 | 140.50 | 136,388 |
| Jan 2, 2025 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | 54,013 |
| Dec 31, 2024 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 79,007 |
| Dec 30, 2024 | 147.50 | 147.50 | 145.00 | 145.00 | 145.00 | 62,543 |
| Dec 27, 2024 | 148.00 | 149.00 | 144.50 | 146.00 | 146.00 | 82,214 |
| Dec 26, 2024 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 51,909 |
| Dec 25, 2024 | 146.00 | 148.00 | 145.50 | 147.00 | 147.00 | 84,405 |
| Dec 24, 2024 | 149.50 | 150.00 | 145.00 | 145.00 | 145.00 | 129,857 |
| Dec 23, 2024 | 146.50 | 150.00 | 146.50 | 147.00 | 147.00 | 80,919 |
| Dec 20, 2024 | 147.00 | 150.50 | 145.50 | 146.50 | 146.50 | 154,395 |
| Dec 19, 2024 | 148.00 | 148.00 | 144.50 | 146.00 | 146.00 | 106,793 |
| Dec 18, 2024 | 150.50 | 152.00 | 148.00 | 150.00 | 150.00 | 142,368 |
| Dec 17, 2024 | 153.50 | 156.00 | 152.00 | 152.50 | 152.50 | 94,739 |
| Dec 16, 2024 | 158.50 | 160.50 | 152.00 | 152.00 | 152.00 | 351,746 |
| Dec 13, 2024 | 169.00 | 169.00 | 158.50 | 158.50 | 158.50 | 632,442 |
| Dec 12, 2024 | 172.00 | 172.50 | 168.00 | 168.50 | 168.50 | 208,083 |
| Dec 11, 2024 | 173.50 | 173.50 | 170.00 | 171.50 | 171.50 | 136,420 |
| Dec 10, 2024 | 178.00 | 178.50 | 172.00 | 173.00 | 173.00 | 207,142 |
| Dec 9, 2024 | 176.50 | 181.50 | 175.00 | 176.50 | 176.50 | 246,306 |
| Dec 6, 2024 | 183.50 | 185.00 | 174.00 | 174.50 | 174.50 | 678,974 |
| Dec 5, 2024 | 181.50 | 186.50 | 180.00 | 182.00 | 182.00 | 604,490 |
| Dec 4, 2024 | 173.00 | 183.50 | 172.50 | 181.50 | 181.50 | 483,206 |
| Dec 3, 2024 | 174.00 | 175.00 | 169.50 | 173.00 | 173.00 | 176,729 |
| Dec 2, 2024 | 174.00 | 174.00 | 171.00 | 171.50 | 171.50 | 73,868 |
| Nov 29, 2024 | 168.00 | 172.50 | 167.00 | 172.50 | 172.50 | 142,692 |
| Nov 28, 2024 | 172.50 | 175.00 | 165.50 | 168.00 | 168.00 | 427,245 |
| Nov 27, 2024 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | 158,658 |
| Nov 26, 2024 | 181.00 | 184.50 | 177.00 | 178.00 | 178.00 | 331,213 |
| Nov 25, 2024 | 186.00 | 186.00 | 178.50 | 179.50 | 179.50 | 245,456 |
| Nov 22, 2024 | 173.50 | 186.50 | 172.00 | 182.50 | 182.50 | 1,031,734 |
| Nov 21, 2024 | 169.00 | 173.50 | 167.50 | 171.50 | 171.50 | 200,800 |
| Nov 20, 2024 | 168.50 | 171.00 | 168.00 | 169.00 | 169.00 | 142,863 |
| Nov 19, 2024 | 166.50 | 168.00 | 165.00 | 167.00 | 167.00 | 95,004 |
| Nov 18, 2024 | 171.00 | 171.00 | 159.00 | 165.00 | 165.00 | 519,955 |
| Nov 15, 2024 | 170.50 | 172.00 | 169.50 | 171.00 | 171.00 | 102,036 |
| Nov 14, 2024 | 176.00 | 176.00 | 169.00 | 170.50 | 170.50 | 301,298 |
| Nov 13, 2024 | 176.00 | 177.00 | 173.50 | 174.00 | 174.00 | 226,162 |
| Nov 12, 2024 | 171.00 | 178.00 | 170.50 | 176.00 | 176.00 | 776,369 |
| Nov 11, 2024 | 169.50 | 171.50 | 167.50 | 171.00 | 171.00 | 341,525 |
| Nov 8, 2024 | 173.00 | 174.50 | 167.50 | 167.50 | 167.50 | 374,176 |
| Nov 7, 2024 | 173.00 | 176.00 | 172.50 | 172.50 | 172.50 | 189,771 |
| Nov 6, 2024 | 174.00 | 175.00 | 172.50 | 172.50 | 172.50 | 118,544 |
| Nov 4, 2024 | 173.00 | 177.00 | 169.50 | 175.50 | 175.50 | 261,052 |
| Nov 1, 2024 | 170.00 | 173.50 | 169.00 | 172.00 | 172.00 | 159,965 |
| Oct 30, 2024 | 174.50 | 174.50 | 171.50 | 172.00 | 172.00 | 160,825 |
| Oct 29, 2024 | 171.00 | 173.00 | 168.00 | 172.50 | 172.50 | 338,792 |
| Oct 28, 2024 | 187.50 | 188.50 | 168.00 | 171.00 | 171.00 | 1,593,004 |
| Oct 25, 2024 | 186.50 | 189.00 | 185.50 | 186.50 | 186.50 | 255,624 |
| Oct 24, 2024 | 191.50 | 193.50 | 185.50 | 185.50 | 185.50 | 569,753 |
| Oct 23, 2024 | 199.50 | 199.50 | 190.50 | 191.50 | 191.50 | 1,041,764 |
| Oct 22, 2024 | 193.00 | 202.50 | 187.00 | 198.00 | 198.00 | 1,900,380 |
| Oct 21, 2024 | 182.00 | 198.50 | 181.00 | 194.00 | 194.00 | 2,527,469 |
| Oct 18, 2024 | 183.00 | 183.50 | 179.00 | 180.50 | 180.50 | 573,628 |
| Oct 17, 2024 | 178.50 | 186.00 | 178.00 | 180.00 | 180.00 | 746,333 |
| Oct 16, 2024 | 179.50 | 181.50 | 176.00 | 176.50 | 176.50 | 333,756 |
| Oct 15, 2024 | 182.00 | 183.50 | 176.00 | 180.50 | 180.50 | 641,096 |
| Oct 14, 2024 | 178.00 | 183.00 | 176.00 | 179.50 | 179.50 | 549,349 |
| Oct 11, 2024 | 176.00 | 183.00 | 174.00 | 178.00 | 178.00 | 541,487 |
| Oct 9, 2024 | 178.00 | 180.00 | 172.50 | 175.50 | 175.50 | 492,849 |
| Oct 8, 2024 | 184.00 | 184.00 | 176.00 | 178.00 | 178.00 | 825,719 |
| Oct 7, 2024 | 178.50 | 188.00 | 172.00 | 185.50 | 185.50 | 957,329 |
| Oct 4, 2024 | 178.00 | 178.50 | 173.00 | 174.50 | 174.50 | 338,128 |
| Oct 1, 2024 | 179.00 | 180.50 | 174.50 | 177.00 | 177.00 | 433,209 |
| Sep 30, 2024 | 176.00 | 184.50 | 174.50 | 175.00 | 175.00 | 1,091,219 |
| Sep 27, 2024 | 173.50 | 185.00 | 173.00 | 178.50 | 178.50 | 1,793,318 |
| Sep 26, 2024 | 176.50 | 178.00 | 170.50 | 170.50 | 170.50 | 600,002 |
| Sep 25, 2024 | 176.00 | 182.00 | 174.00 | 175.00 | 175.00 | 908,935 |
| Sep 24, 2024 | 177.50 | 177.50 | 171.00 | 176.00 | 176.00 | 675,250 |
| Sep 23, 2024 | 176.50 | 180.00 | 174.50 | 178.50 | 178.50 | 466,947 |
| Sep 20, 2024 | 178.50 | 180.50 | 174.00 | 175.00 | 175.00 | 622,590 |
| Sep 19, 2024 | 174.50 | 180.00 | 172.50 | 176.00 | 176.00 | 1,312,886 |
| Sep 18, 2024 | 166.00 | 175.50 | 166.00 | 171.50 | 171.50 | 1,468,145 |
| Sep 16, 2024 | 154.00 | 167.00 | 152.00 | 166.50 | 166.50 | 502,216 |
| Sep 13, 2024 | 150.50 | 152.00 | 149.50 | 152.00 | 152.00 | 41,349 |
| Sep 12, 2024 | 146.00 | 151.00 | 144.50 | 150.00 | 150.00 | 130,470 |
| Sep 11, 2024 | 142.00 | 147.00 | 141.50 | 143.50 | 143.50 | 107,517 |
| Sep 10, 2024 | 152.00 | 152.00 | 141.50 | 142.00 | 142.00 | 207,472 |
| Sep 9, 2024 | 150.50 | 152.50 | 148.00 | 151.50 | 151.50 | 83,134 |
| Sep 6, 2024 | 155.00 | 157.50 | 153.50 | 153.50 | 153.50 | 48,365 |
| Sep 5, 2024 | 155.50 | 158.50 | 153.00 | 153.00 | 153.00 | 93,071 |
| Sep 4, 2024 | 150.50 | 159.00 | 149.00 | 153.50 | 153.50 | 171,111 |
| Sep 3, 2024 | 161.00 | 161.00 | 157.00 | 157.50 | 157.50 | 109,125 |
| Sep 2, 2024 | 166.00 | 166.00 | 159.50 | 161.00 | 161.00 | 201,953 |
| Aug 30, 2024 | 162.00 | 166.50 | 160.50 | 164.50 | 164.50 | 525,225 |
| Aug 29, 2024 | 156.00 | 165.50 | 154.00 | 158.00 | 158.00 | 439,799 |
| Aug 28, 2024 | 155.50 | 158.50 | 153.50 | 156.50 | 156.50 | 151,144 |
| Aug 27, 2024 | 152.50 | 157.00 | 152.00 | 153.50 | 153.50 | 156,803 |
| Aug 26, 2024 | 161.50 | 162.00 | 152.50 | 152.50 | 152.50 | 225,799 |
| Aug 23, 2024 | 149.50 | 159.50 | 147.00 | 158.00 | 158.00 | 284,089 |
| Aug 22, 2024 | 158.00 | 158.00 | 149.50 | 151.50 | 151.50 | 722,838 |
| Aug 21, 2024 | 146.50 | 155.00 | 146.00 | 155.00 | 155.00 | 481,718 |
| Aug 20, 2024 | 129.00 | 141.00 | 128.50 | 141.00 | 141.00 | 302,064 |
| Aug 19, 2024 | 124.00 | 131.00 | 122.00 | 128.50 | 128.50 | 153,723 |
| Aug 16, 2024 | 122.50 | 129.50 | 120.50 | 128.00 | 128.00 | 56,830 |
| Aug 15, 2024 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | 17,301 |
| Aug 14, 2024 | 123.00 | 123.00 | 118.00 | 119.50 | 119.50 | 52,303 |
| Aug 13, 2024 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 62,451 |
| Aug 12, 2024 | 119.00 | 121.50 | 118.00 | 120.00 | 120.00 | 61,073 |
| Aug 9, 2024 | 122.50 | 123.00 | 118.50 | 119.00 | 119.00 | 31,749 |
| Aug 8, 2024 | 118.50 | 120.00 | 117.00 | 119.00 | 119.00 | 52,007 |
| Aug 7, 2024 | 116.00 | 123.50 | 116.00 | 121.00 | 121.00 | 103,185 |
| Aug 6, 2024 | 124.50 | 124.50 | 110.00 | 115.50 | 115.50 | 153,100 |
| Aug 5, 2024 | 132.00 | 132.00 | 121.50 | 122.00 | 122.00 | 191,775 |
| Aug 2, 2024 | 139.50 | 139.50 | 133.00 | 135.00 | 135.00 | 71,278 |
| Aug 1, 2024 | 139.00 | 143.00 | 139.00 | 142.00 | 142.00 | 26,852 |
| Jul 31, 2024 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 37,294 |
| Jul 30, 2024 | 139.00 | 139.50 | 133.00 | 139.00 | 139.00 | 60,465 |
| Jul 29, 2024 | 143.50 | 143.50 | 137.50 | 137.50 | 137.50 | 19,221 |
| Jul 26, 2024 | 140.00 | 142.00 | 135.50 | 140.00 | 140.00 | 31,286 |
| Jul 23, 2024 | 3 Dividend | |||||
| Jul 23, 2024 | 145.00 | 145.50 | 140.50 | 140.50 | 140.50 | 122,155 |
| Jul 22, 2024 | 151.00 | 151.00 | 144.00 | 146.50 | 143.50 | 119,701 |
| Jul 19, 2024 | 156.00 | 158.00 | 150.00 | 150.00 | 146.93 | 136,972 |
| Jul 18, 2024 | 153.00 | 156.00 | 152.00 | 153.50 | 150.36 | 33,531 |
| Jul 17, 2024 | 153.00 | 160.00 | 152.50 | 157.00 | 153.78 | 90,515 |
| Jul 16, 2024 | 155.00 | 155.00 | 151.50 | 152.00 | 148.89 | 42,549 |
| Jul 15, 2024 | 156.00 | 156.50 | 153.50 | 155.00 | 151.83 | 41,356 |
| Jul 12, 2024 | 154.50 | 156.50 | 151.50 | 156.50 | 153.30 | 56,282 |
| Jul 11, 2024 | 158.50 | 160.50 | 155.50 | 156.00 | 152.81 | 86,972 |
| Jul 10, 2024 | 153.00 | 164.00 | 153.00 | 158.00 | 154.76 | 213,120 |
| Jul 9, 2024 | 151.50 | 152.50 | 150.00 | 152.50 | 149.38 | 55,985 |
| Jul 8, 2024 | 156.00 | 157.00 | 151.00 | 152.00 | 148.89 | 87,280 |
| Jul 5, 2024 | 152.50 | 155.50 | 151.50 | 155.50 | 152.32 | 66,613 |
| Jul 4, 2024 | 151.50 | 153.50 | 150.00 | 153.00 | 149.87 | 100,950 |
| Jul 3, 2024 | 148.00 | 151.50 | 148.00 | 151.50 | 148.40 | 76,923 |
| Jul 2, 2024 | 148.00 | 149.00 | 146.00 | 148.00 | 144.97 | 46,972 |
| Jul 1, 2024 | 148.50 | 149.50 | 148.00 | 149.00 | 145.95 | 42,006 |
| Jun 28, 2024 | 151.00 | 152.00 | 149.00 | 150.00 | 146.93 | 28,742 |
| Jun 27, 2024 | 148.50 | 150.00 | 147.00 | 150.00 | 146.93 | 51,017 |
| Jun 26, 2024 | 149.00 | 151.50 | 149.00 | 150.00 | 146.93 | 57,604 |
| Jun 25, 2024 | 146.50 | 148.50 | 145.50 | 148.50 | 145.46 | 29,115 |
| Jun 24, 2024 | 150.50 | 150.50 | 145.50 | 146.50 | 143.50 | 105,409 |
| Jun 21, 2024 | 149.50 | 154.00 | 147.50 | 150.50 | 147.42 | 43,908 |
| Jun 20, 2024 | 149.00 | 150.50 | 146.50 | 150.50 | 147.42 | 85,102 |
| Jun 19, 2024 | 151.50 | 152.00 | 147.00 | 148.00 | 144.97 | 98,267 |
| Jun 18, 2024 | 152.50 | 155.00 | 151.50 | 151.50 | 148.40 | 41,864 |
| Jun 17, 2024 | 151.00 | 156.50 | 151.00 | 153.00 | 149.87 | 38,410 |
| Jun 14, 2024 | 154.00 | 154.00 | 149.50 | 151.00 | 147.91 | 55,996 |
| Jun 13, 2024 | 156.50 | 156.50 | 151.50 | 154.00 | 150.85 | 107,799 |
| Jun 12, 2024 | 158.00 | 158.00 | 154.00 | 155.00 | 151.83 | 48,846 |
| Jun 11, 2024 | 167.00 | 167.00 | 157.00 | 157.00 | 153.78 | 131,088 |
| Jun 7, 2024 | 158.00 | 160.00 | 158.00 | 159.50 | 156.23 | 54,830 |
| Jun 6, 2024 | 161.00 | 163.00 | 155.50 | 158.00 | 154.76 | 181,328 |
Related Tickers
7714.TWO UFTC
103.50
-6.76%
3147.TWO Jetwell Computer Co., Ltd.
192.50
-1.28%
6112.TW Metaage Corporation
55.00
+5.97%
6997.TWO Nextlink Technology Co., Limited
110.00
+0.92%
2471.TW Ares International Corp.
56.50
-1.57%
2468.TW Fortune Information Systems Corp
62.70
-0.79%
6811.TWO Acer E-Enabling Service Business Inc.
228.00
-1.08%
4953.TWO WITS Corp.
99.00
-1.98%
6214.TW Systex Corporation
115.00
0.00%
2453.TW Syscom Computer Engineering Co.
57.90
-1.53%