Taipei Exchange - Delayed Quote TWD
Intumit, Inc. (7547.TWO)
57.80
+2.80
+(5.09%)
At close: April 25 at 1:04:53 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 | 55.20 | 57.80 | 55.00 | 57.80 | 57.80 | 29,300 |
| Apr 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5,900 |
| Apr 23, 2025 | 53.60 | 55.00 | 53.60 | 55.00 | 55.00 | 21,600 |
| Apr 22, 2025 | 53.00 | 53.00 | 52.60 | 53.00 | 53.00 | 17,000 |
| Apr 21, 2025 | 53.00 | 53.20 | 52.90 | 53.20 | 53.20 | 9,110 |
| Apr 18, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 3,000 |
| Apr 17, 2025 | 54.00 | 54.50 | 53.10 | 53.10 | 53.10 | 7,050 |
| Apr 16, 2025 | 55.20 | 55.40 | 54.00 | 54.00 | 54.00 | 20,000 |
| Apr 15, 2025 | 54.00 | 54.70 | 54.00 | 54.70 | 54.70 | 12,000 |
| Apr 14, 2025 | 53.90 | 54.00 | 53.10 | 53.80 | 53.80 | 23,300 |
| Apr 11, 2025 | 54.50 | 54.50 | 51.50 | 53.00 | 53.00 | 21,919 |
| Apr 10, 2025 | 46.20 | 55.20 | 46.20 | 55.00 | 55.00 | 50,110 |
| Apr 9, 2025 | 54.20 | 54.20 | 45.05 | 45.05 | 45.05 | 95,578 |
| Apr 8, 2025 | 59.80 | 59.80 | 56.40 | 56.70 | 56.70 | 53,335 |
| Apr 7, 2025 | 69.70 | 69.70 | 59.00 | 60.00 | 60.00 | 83,954 |
| Apr 2, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Apr 1, 2025 | 69.30 | 71.50 | 69.30 | 71.50 | 71.50 | 16,111 |
| Mar 31, 2025 | 68.60 | 70.20 | 68.40 | 68.80 | 68.80 | 31,448 |
| Mar 28, 2025 | 71.50 | 71.80 | 68.70 | 71.80 | 71.80 | 38,208 |
| Mar 27, 2025 | 72.20 | 74.80 | 72.20 | 74.80 | 74.80 | 21 |
| Mar 26, 2025 | 73.50 | 75.00 | 73.30 | 74.50 | 74.50 | 31,120 |
| Mar 25, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1,080 |
| Mar 24, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | 2,000 |
| Mar 21, 2025 | 72.90 | 73.80 | 72.90 | 73.80 | 73.80 | 1,431 |
| Mar 20, 2025 | 72.80 | 73.50 | 72.60 | 72.60 | 72.60 | 10,213 |
| Mar 19, 2025 | 72.80 | 73.00 | 71.50 | 72.80 | 72.80 | 17,485 |
| Mar 18, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Mar 17, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 1,000 |
| Mar 14, 2025 | 72.30 | 73.70 | 72.00 | 72.70 | 72.70 | 12,911 |
| Mar 13, 2025 | 74.70 | 76.30 | 73.10 | 74.40 | 74.40 | 71,485 |
| Mar 12, 2025 | 75.90 | 76.20 | 75.80 | 76.20 | 76.20 | 15,050 |
| Mar 11, 2025 | 74.70 | 76.00 | 74.70 | 75.00 | 75.00 | 15,030 |
| Mar 10, 2025 | 76.00 | 76.50 | 74.90 | 76.00 | 76.00 | 12,450 |
| Mar 7, 2025 | 75.10 | 76.50 | 75.10 | 76.50 | 76.50 | 3,620 |
| Mar 6, 2025 | 77.50 | 77.50 | 75.30 | 76.00 | 76.00 | 13,930 |
| Mar 5, 2025 | 75.70 | 77.30 | 75.70 | 77.30 | 77.30 | 2,001 |
| Mar 4, 2025 | 77.50 | 77.50 | 75.10 | 77.50 | 77.50 | 7,306 |
| Mar 3, 2025 | 76.40 | 76.60 | 76.00 | 76.00 | 76.00 | 16,555 |
| Feb 27, 2025 | 79.80 | 79.80 | 76.80 | 77.50 | 77.50 | 13,425 |
| Feb 26, 2025 | 79.10 | 79.90 | 77.20 | 77.20 | 77.20 | 1,640 |
| Feb 25, 2025 | 79.40 | 79.70 | 77.10 | 79.70 | 79.70 | 7,032 |
| Feb 24, 2025 | 78.80 | 79.30 | 76.70 | 79.00 | 79.00 | 41,500 |
| Feb 21, 2025 | 79.00 | 79.10 | 75.90 | 76.60 | 76.60 | 47,243 |
| Feb 20, 2025 | 79.00 | 79.00 | 76.50 | 78.00 | 78.00 | 8,210 |
| Feb 19, 2025 | 75.50 | 78.90 | 75.50 | 76.20 | 76.20 | 9,156 |
| Feb 18, 2025 | 76.10 | 77.00 | 75.80 | 77.00 | 77.00 | 25,465 |
| Feb 17, 2025 | 78.00 | 78.00 | 76.10 | 77.50 | 77.50 | 44,196 |
| Feb 14, 2025 | 78.10 | 80.30 | 78.10 | 78.50 | 78.50 | 75,180 |
| Feb 13, 2025 | 79.30 | 80.30 | 79.00 | 79.20 | 79.20 | 73,010 |
| Feb 12, 2025 | 79.70 | 79.70 | 77.50 | 79.30 | 79.30 | 20,895 |
| Feb 11, 2025 | 81.10 | 83.20 | 77.80 | 79.00 | 79.00 | 98,855 |
| Feb 10, 2025 | 85.70 | 85.70 | 82.70 | 84.30 | 84.30 | 36,109 |
| Feb 7, 2025 | 86.40 | 87.80 | 85.70 | 86.00 | 86.00 | 67,898 |
| Feb 6, 2025 | 87.00 | 90.00 | 85.80 | 86.10 | 86.10 | 62,697 |
| Feb 5, 2025 | 78.30 | 90.80 | 78.30 | 86.30 | 86.30 | 255,652 |
| Feb 4, 2025 | 75.00 | 78.30 | 75.00 | 78.30 | 78.30 | 48,239 |
| Feb 3, 2025 | 74.50 | 75.30 | 74.50 | 75.20 | 75.20 | 35,148 |
| Jan 22, 2025 | 76.00 | 76.00 | 74.20 | 75.00 | 75.00 | 27,114 |
| Jan 21, 2025 | 74.70 | 75.00 | 74.20 | 75.00 | 75.00 | 6,625 |
| Jan 20, 2025 | 75.00 | 76.90 | 75.00 | 76.90 | 76.90 | 7,027 |
| Jan 17, 2025 | 74.20 | 74.90 | 73.50 | 74.90 | 74.90 | 21,000 |
| Jan 16, 2025 | 74.30 | 75.50 | 74.30 | 75.50 | 75.50 | 7,600 |
| Jan 15, 2025 | 75.30 | 75.30 | 73.70 | 75.00 | 75.00 | 54,500 |
| Jan 14, 2025 | 74.40 | 75.30 | 74.40 | 75.30 | 75.30 | 2,000 |
| Jan 13, 2025 | 76.50 | 76.50 | 74.70 | 74.70 | 74.70 | 33,200 |
| Jan 10, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 60 |
| Jan 9, 2025 | 74.40 | 76.40 | 74.40 | 74.40 | 74.40 | 2,444 |
| Jan 8, 2025 | 77.00 | 78.40 | 74.80 | 74.80 | 74.80 | 14,885 |
| Jan 7, 2025 | 77.50 | 82.60 | 77.10 | 77.10 | 77.10 | 86,117 |
| Jan 6, 2025 | 73.60 | 77.20 | 72.50 | 76.30 | 76.30 | 68,919 |
| Jan 3, 2025 | 75.60 | 75.60 | 72.30 | 73.00 | 73.00 | 30,825 |
| Jan 2, 2025 | 70.50 | 75.30 | 70.50 | 75.30 | 75.30 | 33,018 |
| Dec 31, 2024 | 70.00 | 70.70 | 68.50 | 70.70 | 70.70 | 6,340 |
| Dec 30, 2024 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 43,563 |
| Dec 27, 2024 | 70.60 | 70.60 | 68.60 | 69.50 | 69.50 | 56,350 |
| Dec 26, 2024 | 71.50 | 72.20 | 71.00 | 71.00 | 71.00 | 30,347 |
| Dec 25, 2024 | 73.50 | 74.80 | 72.00 | 72.00 | 72.00 | 11,218 |
| Dec 24, 2024 | 75.00 | 75.00 | 72.20 | 73.40 | 73.40 | 23,256 |
| Dec 23, 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 1,001 |
| Dec 20, 2024 | 73.20 | 74.00 | 73.20 | 74.00 | 74.00 | 2,130 |
| Dec 19, 2024 | 73.70 | 73.80 | 73.50 | 73.70 | 73.70 | 13,000 |
| Dec 18, 2024 | 75.30 | 75.30 | 75.00 | 75.30 | 75.30 | 4,000 |
| Dec 17, 2024 | 76.50 | 77.00 | 74.10 | 74.20 | 74.20 | 37,367 |
| Dec 16, 2024 | 77.00 | 78.50 | 77.00 | 77.30 | 77.30 | 8,389 |
| Dec 13, 2024 | 79.80 | 80.30 | 79.50 | 80.30 | 80.30 | 6,005 |
| Dec 12, 2024 | 80.20 | 81.30 | 78.70 | 79.60 | 79.60 | 19,114 |
| Dec 11, 2024 | 80.80 | 83.80 | 80.00 | 81.30 | 81.30 | 56,606 |
| Dec 10, 2024 | 80.80 | 81.50 | 77.70 | 80.50 | 80.50 | 17,339 |
| Dec 9, 2024 | 78.30 | 82.20 | 77.50 | 81.80 | 81.80 | 50,653 |
| Dec 6, 2024 | 78.90 | 78.90 | 74.80 | 76.80 | 76.80 | 20,388 |
| Dec 5, 2024 | 77.00 | 78.00 | 75.20 | 75.40 | 75.40 | 9,181 |
| Dec 4, 2024 | 81.50 | 81.50 | 78.00 | 79.00 | 79.00 | 11,341 |
| Dec 3, 2024 | 80.30 | 80.40 | 78.00 | 80.00 | 80.00 | 29,792 |
| Dec 2, 2024 | 78.20 | 78.20 | 76.00 | 76.80 | 76.80 | 18,112 |
| Nov 29, 2024 | 75.40 | 78.30 | 75.40 | 77.00 | 77.00 | 33,230 |
| Nov 28, 2024 | 76.20 | 78.30 | 73.70 | 75.30 | 75.30 | 36,640 |
| Nov 27, 2024 | 74.20 | 75.90 | 73.60 | 75.30 | 75.30 | 21,244 |
| Nov 26, 2024 | 73.60 | 73.90 | 71.00 | 73.90 | 73.90 | 8,472 |
| Nov 25, 2024 | 70.20 | 73.60 | 70.00 | 73.60 | 73.60 | 16,330 |
| Nov 22, 2024 | 69.90 | 70.00 | 69.30 | 70.00 | 70.00 | 10,508 |
| Nov 21, 2024 | 72.00 | 72.00 | 67.70 | 68.90 | 68.90 | 38,593 |
| Nov 20, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Nov 19, 2024 | 71.30 | 72.40 | 68.10 | 71.40 | 71.40 | 162,123 |
| Nov 18, 2024 | 75.00 | 75.80 | 71.40 | 72.00 | 72.00 | 81,047 |
| Nov 15, 2024 | 78.50 | 78.80 | 74.70 | 75.10 | 75.10 | 80,601 |
| Nov 14, 2024 | 79.20 | 80.20 | 78.50 | 79.60 | 79.60 | 14,006 |
| Nov 13, 2024 | 80.90 | 81.40 | 78.30 | 79.50 | 79.50 | 50,853 |
| Nov 12, 2024 | 82.20 | 83.00 | 81.10 | 81.50 | 81.50 | 27,416 |
| Nov 11, 2024 | 84.80 | 85.50 | 81.00 | 83.00 | 83.00 | 56,497 |
| Nov 8, 2024 | 87.90 | 87.90 | 84.80 | 86.00 | 86.00 | 29,300 |
| Nov 7, 2024 | 87.50 | 88.00 | 86.80 | 87.40 | 87.40 | 16,308 |
| Nov 6, 2024 | 86.20 | 88.50 | 86.20 | 88.00 | 88.00 | 15,100 |
| Nov 5, 2024 | 86.90 | 86.90 | 86.60 | 86.60 | 86.60 | 7,506 |
| Nov 4, 2024 | 86.00 | 87.60 | 84.70 | 86.80 | 86.80 | 21,266 |
| Nov 1, 2024 | 83.30 | 85.50 | 83.30 | 85.00 | 85.00 | 31,857 |
| Oct 30, 2024 | 85.60 | 85.60 | 83.20 | 84.90 | 84.90 | 43,390 |
| Oct 29, 2024 | 85.50 | 86.10 | 85.00 | 85.50 | 85.50 | 39,772 |
| Oct 28, 2024 | 88.00 | 88.20 | 85.70 | 85.90 | 85.90 | 38,235 |
| Oct 25, 2024 | 87.70 | 90.00 | 87.70 | 87.80 | 87.80 | 110,367 |
| Oct 24, 2024 | 92.00 | 92.00 | 88.10 | 88.10 | 88.10 | 64,681 |
| Oct 23, 2024 | 92.70 | 93.50 | 91.50 | 92.50 | 92.50 | 103,605 |
| Oct 22, 2024 | 90.80 | 94.00 | 90.80 | 92.50 | 92.50 | 27,926 |
| Oct 21, 2024 | 93.70 | 94.00 | 90.10 | 91.50 | 91.50 | 76,647 |
| Oct 18, 2024 | 92.70 | 95.50 | 91.20 | 93.80 | 93.80 | 127,022 |
| Oct 17, 2024 | 100.00 | 107.00 | 92.00 | 95.00 | 95.00 | 230,184 |
| Oct 16, 2024 | 86.00 | 98.70 | 84.70 | 98.70 | 98.70 | 331,892 |
| Oct 15, 2024 | 83.30 | 84.50 | 81.80 | 84.50 | 84.50 | 77,859 |
| Oct 14, 2024 | 84.30 | 84.70 | 81.70 | 82.50 | 82.50 | 84,137 |
| Oct 11, 2024 | 79.90 | 84.40 | 79.20 | 84.40 | 84.40 | 31,743 |
| Oct 9, 2024 | 78.20 | 78.80 | 78.20 | 78.40 | 78.40 | 11,801 |
| Oct 8, 2024 | 78.30 | 78.80 | 78.30 | 78.50 | 78.50 | 1,329 |
| Oct 7, 2024 | 79.50 | 79.80 | 78.00 | 79.10 | 79.10 | 21,779 |
| Oct 4, 2024 | 79.20 | 79.80 | 78.90 | 79.00 | 79.00 | 25,010 |
| Oct 1, 2024 | 79.30 | 80.40 | 79.00 | 79.00 | 79.00 | 34,370 |
| Sep 30, 2024 | 77.20 | 79.50 | 77.20 | 79.20 | 79.20 | 26,200 |
| Sep 27, 2024 | 77.90 | 78.00 | 77.10 | 78.00 | 78.00 | 15,875 |
| Sep 26, 2024 | 78.60 | 79.70 | 77.60 | 77.60 | 77.60 | 66,161 |
| Sep 25, 2024 | 78.20 | 79.80 | 78.20 | 78.60 | 78.60 | 8,150 |
| Sep 24, 2024 | 78.50 | 79.70 | 78.20 | 78.80 | 78.80 | 22,441 |
| Sep 23, 2024 | 79.20 | 79.50 | 79.00 | 79.50 | 79.50 | 17,910 |
| Sep 20, 2024 | 79.50 | 80.50 | 78.70 | 80.50 | 80.50 | 18,668 |
| Sep 19, 2024 | 78.10 | 79.50 | 77.70 | 79.00 | 79.00 | 54,530 |
| Sep 18, 2024 | 79.70 | 80.00 | 78.40 | 78.40 | 78.40 | 41,692 |
| Sep 16, 2024 | 82.00 | 82.00 | 79.70 | 80.40 | 80.40 | 42,512 |
| Sep 13, 2024 | 83.20 | 83.20 | 79.20 | 80.90 | 80.90 | 43,260 |
| Sep 12, 2024 | 84.70 | 86.50 | 80.80 | 83.60 | 83.60 | 120,404 |
| Sep 11, 2024 | 84.00 | 88.80 | 83.30 | 86.30 | 86.30 | 61,220 |
| Sep 10, 2024 | 79.30 | 87.80 | 79.30 | 83.40 | 83.40 | 100,979 |
| Sep 9, 2024 | 78.00 | 79.00 | 77.50 | 79.00 | 79.00 | 17,705 |
| Sep 6, 2024 | 78.30 | 79.20 | 77.30 | 77.70 | 77.70 | 8,558 |
| Sep 5, 2024 | 78.20 | 78.60 | 77.50 | 77.50 | 77.50 | 10,716 |
| Sep 4, 2024 | 78.00 | 78.00 | 74.70 | 77.50 | 77.50 | 55,139 |
| Sep 3, 2024 | 80.80 | 80.80 | 79.00 | 79.00 | 79.00 | 18,192 |
| Sep 2, 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 25,820 |
| Aug 30, 2024 | 80.40 | 84.00 | 79.00 | 83.50 | 83.50 | 68,844 |
| Aug 29, 2024 | 80.30 | 80.30 | 78.30 | 79.10 | 79.10 | 18,200 |
| Aug 28, 2024 | 81.90 | 81.90 | 78.00 | 80.90 | 80.90 | 80,056 |
| Aug 27, 2024 | 85.70 | 85.70 | 82.30 | 83.30 | 83.30 | 16,716 |
| Aug 26, 2024 | 86.70 | 86.70 | 83.70 | 83.70 | 83.70 | 68,722 |
| Aug 23, 2024 | 86.90 | 86.90 | 84.60 | 85.50 | 85.50 | 33,321 |
| Aug 22, 2024 | 88.00 | 88.00 | 84.20 | 85.00 | 85.00 | 5,507 |
| Aug 21, 2024 | 89.30 | 89.30 | 84.50 | 85.50 | 85.50 | 78,295 |
| Aug 20, 2024 | 90.70 | 97.10 | 87.20 | 89.70 | 89.70 | 229,185 |
| Aug 19, 2024 | 79.40 | 90.50 | 79.10 | 90.50 | 90.50 | 170,546 |
| Aug 16, 2024 | 71.00 | 79.20 | 71.00 | 79.20 | 79.20 | 105,450 |
| Aug 15, 2024 | 67.10 | 72.60 | 67.10 | 72.00 | 72.00 | 56,126 |
| Aug 14, 2024 | 67.70 | 68.70 | 67.70 | 67.80 | 67.80 | 12,122 |
| Aug 13, 2024 | 68.50 | 71.30 | 68.00 | 68.00 | 68.00 | 43,647 |
| Aug 12, 2024 | 72.00 | 73.30 | 68.70 | 71.00 | 71.00 | 44,984 |
| Aug 9, 2024 | 72.70 | 73.00 | 69.70 | 71.10 | 71.10 | 102,040 |
| Aug 8, 2024 | 72.00 | 75.30 | 72.00 | 72.10 | 72.10 | 34,763 |
| Aug 7, 2024 | 69.20 | 74.80 | 69.20 | 74.80 | 74.80 | 31,137 |
| Aug 6, 2024 | 68.80 | 70.50 | 65.70 | 69.70 | 69.70 | 85,768 |
| Aug 5, 2024 | 78.00 | 78.00 | 66.20 | 68.70 | 68.70 | 197,347 |
| Aug 2, 2024 | 81.50 | 82.80 | 74.70 | 76.00 | 76.00 | 114,190 |
| Aug 1, 2024 | 87.50 | 87.50 | 81.50 | 82.80 | 82.80 | 124,438 |
| Jul 31, 2024 | 90.00 | 90.00 | 83.20 | 87.00 | 87.00 | 106,565 |
| Jul 30, 2024 | 94.00 | 94.00 | 86.70 | 91.50 | 91.50 | 185,054 |
| Jul 29, 2024 | 81.70 | 95.10 | 81.20 | 94.00 | 94.00 | 276,864 |
| Jul 26, 2024 | 81.20 | 82.00 | 78.80 | 81.80 | 81.80 | 52,155 |
| Jul 23, 2024 | 78.80 | 82.60 | 78.80 | 82.60 | 82.60 | 90,578 |
| Jul 22, 2024 | 83.00 | 84.00 | 78.60 | 78.60 | 78.60 | 140,609 |
| Jul 19, 2024 | 86.50 | 88.30 | 83.70 | 84.50 | 84.50 | 245,280 |
| Jul 18, 2024 | 77.00 | 87.30 | 76.30 | 84.20 | 84.20 | 249,862 |
| Jul 17, 2024 | 82.00 | 82.00 | 74.20 | 76.40 | 76.40 | 305,157 |
| Jul 16, 2024 | 85.00 | 88.00 | 80.10 | 83.00 | 83.00 | 342,865 |
| Jul 15, 2024 | 76.00 | 88.40 | 72.30 | 86.00 | 86.00 | 528,283 |
| Jul 12, 2024 | 62.00 | 69.30 | 60.60 | 66.70 | 66.70 | 277,201 |
| Jul 11, 2024 | 0.8 Dividend | |||||
| Jul 11, 2024 | 49.50 | 56.40 | 49.50 | 56.30 | 56.30 | 153,138 |
| Jul 10, 2024 | 49.65 | 49.65 | 48.55 | 49.65 | 48.85 | 23,022 |
| Jul 9, 2024 | 48.50 | 49.65 | 48.50 | 49.60 | 48.80 | 11,025 |
| Jul 8, 2024 | 49.20 | 49.95 | 48.90 | 49.95 | 49.15 | 11,591 |
| Jul 5, 2024 | 49.00 | 49.25 | 48.35 | 49.10 | 48.31 | 10,293 |
| Jul 4, 2024 | 47.00 | 49.60 | 47.00 | 49.00 | 48.21 | 44,556 |
| Jul 3, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.24 | 8 |
| Jul 2, 2024 | 46.15 | 47.45 | 46.15 | 47.45 | 46.69 | 1,010 |
| Jul 1, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.11 | 1,000 |
| Jun 28, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.73 | 1,105 |
| Jun 27, 2024 | 45.85 | 47.50 | 45.85 | 47.50 | 46.73 | 6,030 |
| Jun 26, 2024 | 47.45 | 47.45 | 45.85 | 45.85 | 45.11 | 3,100 |
| Jun 25, 2024 | 45.85 | 47.50 | 45.85 | 46.10 | 45.36 | 3,530 |
| Jun 24, 2024 | 46.00 | 47.65 | 46.00 | 47.65 | 46.88 | 9,010 |
| Jun 21, 2024 | 46.00 | 47.65 | 46.00 | 46.00 | 45.26 | 33 |
| Jun 20, 2024 | 45.20 | 48.10 | 45.20 | 47.80 | 47.03 | 33,289 |
| Jun 19, 2024 | 45.05 | 46.15 | 45.05 | 45.95 | 45.21 | 4,530 |
| Jun 18, 2024 | 44.95 | 46.35 | 44.95 | 46.35 | 45.60 | 4,292 |
| Jun 17, 2024 | 45.60 | 46.50 | 45.30 | 46.25 | 45.50 | 31,150 |
| Jun 14, 2024 | 47.60 | 47.65 | 45.65 | 47.65 | 46.88 | 14,520 |
| Jun 13, 2024 | 48.70 | 49.95 | 47.55 | 49.55 | 48.75 | 23,763 |
| Jun 12, 2024 | 46.80 | 50.00 | 46.80 | 49.95 | 49.15 | 34,460 |
| Jun 11, 2024 | 45.70 | 46.80 | 44.50 | 46.80 | 46.05 | 14,095 |
| Jun 7, 2024 | 44.85 | 45.70 | 44.50 | 45.70 | 44.96 | 11,021 |
| Jun 6, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.37 | - |
| Jun 5, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.37 | - |
| Jun 4, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.37 | - |
| Jun 3, 2024 | 45.35 | 46.15 | 45.10 | 45.10 | 44.37 | 10,020 |
| May 31, 2024 | 44.90 | 46.15 | 44.75 | 46.15 | 45.41 | 10,270 |
| May 30, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.03 | - |
| May 29, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.03 | 3,000 |
| May 28, 2024 | 43.05 | 43.60 | 43.05 | 43.45 | 42.75 | 6,010 |
| May 27, 2024 | 44.90 | 44.90 | 43.25 | 44.00 | 43.29 | 13,171 |
| May 24, 2024 | 43.90 | 45.25 | 43.05 | 44.85 | 44.13 | 23,040 |
| May 23, 2024 | 44.20 | 44.90 | 42.85 | 43.80 | 43.09 | 29,747 |
| May 22, 2024 | 45.85 | 46.15 | 44.55 | 45.95 | 45.21 | 22,420 |
| May 21, 2024 | 46.10 | 47.15 | 46.10 | 46.50 | 45.75 | 4,114 |
| May 20, 2024 | 47.00 | 48.50 | 46.55 | 47.15 | 46.39 | 18,141 |
| May 17, 2024 | 48.50 | 48.75 | 47.35 | 47.80 | 47.03 | 13,031 |
| May 16, 2024 | 48.35 | 49.80 | 48.00 | 48.25 | 47.47 | 52,229 |
| May 15, 2024 | 51.90 | 51.90 | 48.00 | 48.50 | 47.72 | 69,672 |
| May 14, 2024 | 50.10 | 52.00 | 50.10 | 51.60 | 50.77 | 20,569 |
| May 13, 2024 | 51.00 | 52.10 | 50.00 | 52.00 | 51.16 | 42,182 |
| May 10, 2024 | 50.20 | 51.00 | 48.85 | 50.10 | 49.29 | 20,020 |
| May 9, 2024 | 48.50 | 50.70 | 48.50 | 50.50 | 49.69 | 16,064 |
| May 8, 2024 | 48.65 | 50.90 | 48.65 | 50.90 | 50.08 | 24,342 |
| May 7, 2024 | 50.60 | 52.00 | 49.90 | 50.40 | 49.59 | 86,709 |
| May 6, 2024 | 46.20 | 52.20 | 46.20 | 51.70 | 50.87 | 124,449 |
| May 3, 2024 | 44.55 | 45.15 | 44.55 | 45.00 | 44.27 | 4,600 |
| May 2, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 43.73 | - |
| Apr 30, 2024 | 44.50 | 45.80 | 43.50 | 44.45 | 43.73 | 30,137 |
| Apr 29, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.26 | - |
| Apr 26, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.26 | 3,000 |
| Apr 25, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.18 | - |
Related Tickers
6984.TWO ACpay Co., Ltd.
34.35
0.00%
6565.TWO ThroughTek Co., Ltd.
19.75
+1.02%
7819.TWO Systex Fintech Corporation
183.00
+6.09%
7825.TWO New Smart Technology Co., Ltd.
47.20
-1.15%
6925.TWO eLand Information Co., Ltd
65.50
+4.47%
7747.TWO GCS
134.00
+1.13%
7801.TWO ASUSTOR
120.00
+3.00%
7721.TWO Microprogram Information Co.,Ltd
68.30
+1.94%
6865.TWO WebComm Technology Co., Ltd.
81.00
-1.22%
3555.TWO BaaS Innovation Co., Ltd.
31.30
+7.56%