Taipei Exchange - Delayed Quote TWD
Enli Technology Co.,Ltd (7728.TWO)
257.50
-10.50
(-3.92%)
At close: April 24 at 1:30:33 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 24, 2025 | 266.50 | 268.50 | 257.50 | 257.50 | 257.50 | 92,110 |
| Apr 23, 2025 | 268.00 | 273.50 | 264.50 | 268.00 | 268.00 | 155,015 |
| Apr 22, 2025 | 267.00 | 277.00 | 243.50 | 254.50 | 254.50 | 474,220 |
| Apr 21, 2025 | 298.00 | 307.00 | 267.50 | 268.00 | 268.00 | 658,193 |
| Apr 18, 2025 | 270.50 | 294.50 | 263.00 | 294.50 | 294.50 | 218,010 |
| Apr 17, 2025 | 255.00 | 268.00 | 245.50 | 268.00 | 268.00 | 160,048 |
| Apr 16, 2025 | 254.00 | 270.00 | 248.00 | 253.00 | 253.00 | 261,010 |
| Apr 15, 2025 | 228.00 | 249.50 | 227.00 | 249.50 | 249.50 | 109,000 |
| Apr 14, 2025 | 234.00 | 244.00 | 222.00 | 227.00 | 227.00 | 115,040 |
| Apr 11, 2025 | 220.00 | 233.00 | 212.00 | 229.50 | 229.50 | 86,121 |
| Apr 10, 2025 | 235.00 | 235.50 | 228.00 | 235.50 | 235.50 | 164,304 |
| Apr 9, 2025 | 233.50 | 233.50 | 214.50 | 214.50 | 214.50 | 106,001 |
| Apr 8, 2025 | 238.00 | 241.50 | 238.00 | 238.00 | 238.00 | 108,020 |
| Apr 7, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 7,112 |
| Apr 2, 2025 | 294.50 | 296.00 | 286.50 | 293.00 | 293.00 | 70,170 |
| Apr 1, 2025 | 299.00 | 299.00 | 285.00 | 294.50 | 294.50 | 85,007 |
| Mar 31, 2025 | 298.00 | 298.00 | 281.00 | 297.50 | 297.50 | 117,000 |
| Mar 28, 2025 | 320.00 | 320.00 | 296.50 | 305.50 | 305.50 | 145,200 |
| Mar 27, 2025 | 321.00 | 326.50 | 314.50 | 322.50 | 322.50 | 61,043 |
| Mar 26, 2025 | 332.00 | 335.00 | 326.50 | 330.00 | 330.00 | 24,180 |
| Mar 25, 2025 | 345.00 | 345.00 | 330.00 | 336.50 | 336.50 | 71,036 |
| Mar 24, 2025 | 342.00 | 353.50 | 336.00 | 341.50 | 341.50 | 139,015 |
| Mar 21, 2025 | 313.50 | 341.50 | 305.50 | 341.50 | 341.50 | 212,357 |
| Mar 20, 2025 | 316.00 | 316.50 | 309.00 | 310.50 | 310.50 | 41,000 |
| Mar 19, 2025 | 316.00 | 319.50 | 308.00 | 313.50 | 313.50 | 53,000 |
| Mar 18, 2025 | 315.00 | 319.00 | 313.00 | 313.50 | 313.50 | 62,115 |
| Mar 17, 2025 | 316.00 | 321.00 | 312.00 | 317.50 | 317.50 | 28,015 |
| Mar 14, 2025 | 320.00 | 320.00 | 312.00 | 316.00 | 316.00 | 67,405 |
| Mar 13, 2025 | 345.50 | 347.50 | 315.00 | 320.00 | 320.00 | 125,474 |
| Mar 12, 2025 | 327.50 | 350.00 | 327.50 | 343.00 | 343.00 | 139,010 |
| Mar 11, 2025 | 318.00 | 330.00 | 306.00 | 327.50 | 327.50 | 257,103 |
| Mar 10, 2025 | 364.00 | 365.00 | 345.00 | 346.50 | 346.50 | 206,473 |
| Mar 7, 2025 | 381.00 | 399.50 | 360.00 | 373.00 | 373.00 | 433,983 |
| Mar 6, 2025 | 355.00 | 409.00 | 351.00 | 401.00 | 401.00 | 763,147 |
| Mar 5, 2025 | 362.00 | 373.00 | 353.00 | 365.00 | 365.00 | 64,680 |
| Mar 4, 2025 | 350.00 | 363.00 | 340.00 | 358.00 | 358.00 | 77,106 |
| Mar 3, 2025 | 356.00 | 368.50 | 348.00 | 362.00 | 362.00 | 29,460 |
| Feb 27, 2025 | 372.00 | 375.00 | 356.00 | 368.50 | 368.50 | 52,173 |
| Feb 26, 2025 | 383.00 | 383.00 | 374.00 | 379.00 | 379.00 | 25,074 |
| Feb 25, 2025 | 376.50 | 382.50 | 372.00 | 380.00 | 380.00 | 32,664 |
| Feb 24, 2025 | 380.00 | 386.00 | 373.00 | 382.00 | 382.00 | 61,877 |
| Feb 21, 2025 | 374.50 | 382.00 | 373.00 | 373.50 | 373.50 | 63,684 |
| Feb 20, 2025 | 389.00 | 389.00 | 373.00 | 381.00 | 381.00 | 67,814 |
| Feb 19, 2025 | 389.00 | 393.00 | 364.00 | 377.00 | 377.00 | 103,925 |
| Feb 18, 2025 | 375.00 | 390.00 | 364.00 | 380.50 | 380.50 | 30,602 |
| Feb 17, 2025 | 365.00 | 375.50 | 357.50 | 375.00 | 375.00 | 25,226 |
| Feb 14, 2025 | 372.00 | 375.00 | 360.00 | 370.00 | 370.00 | 38,709 |
| Feb 13, 2025 | 360.00 | 375.00 | 358.00 | 370.00 | 370.00 | 56,312 |
| Feb 12, 2025 | 386.00 | 390.00 | 361.00 | 370.00 | 370.00 | 76,047 |
| Feb 11, 2025 | 405.00 | 405.00 | 376.00 | 380.50 | 380.50 | 101,942 |
| Feb 10, 2025 | 406.50 | 410.00 | 385.50 | 386.00 | 386.00 | 110,552 |
| Feb 7, 2025 | 388.00 | 412.00 | 385.00 | 406.50 | 406.50 | 189,050 |
| Feb 6, 2025 | 346.00 | 382.00 | 343.00 | 376.00 | 376.00 | 128,759 |
| Feb 5, 2025 | 329.00 | 346.00 | 320.00 | 346.00 | 346.00 | 59,941 |
| Feb 4, 2025 | 332.00 | 334.50 | 318.00 | 329.00 | 329.00 | 30,296 |
| Feb 3, 2025 | 333.00 | 350.00 | 321.00 | 331.00 | 331.00 | 67,309 |
| Jan 22, 2025 | 325.00 | 349.00 | 325.00 | 345.00 | 345.00 | 202,951 |
| Jan 21, 2025 | 302.00 | 328.00 | 302.00 | 326.50 | 326.50 | 126,068 |
| Jan 20, 2025 | 304.00 | 304.50 | 298.00 | 303.00 | 303.00 | 19,030 |
| Jan 17, 2025 | 305.00 | 305.00 | 292.00 | 303.00 | 303.00 | 9,580 |
| Jan 16, 2025 | 300.00 | 306.00 | 291.50 | 305.00 | 305.00 | 16,650 |
| Jan 15, 2025 | 298.00 | 305.00 | 291.50 | 293.00 | 293.00 | 15,911 |
| Jan 14, 2025 | 291.00 | 305.00 | 291.00 | 305.00 | 305.00 | 21,373 |
| Jan 13, 2025 | 297.00 | 298.00 | 285.50 | 298.00 | 298.00 | 28,518 |
| Jan 10, 2025 | 304.50 | 310.00 | 300.00 | 306.00 | 306.00 | 59,582 |
| Jan 9, 2025 | 289.00 | 306.00 | 289.00 | 304.00 | 304.00 | 22,320 |
| Jan 8, 2025 | 296.00 | 300.00 | 285.00 | 296.00 | 296.00 | 22,286 |
| Jan 7, 2025 | 301.50 | 304.00 | 292.00 | 300.00 | 300.00 | 26,404 |
| Jan 6, 2025 | 296.00 | 305.00 | 296.00 | 305.00 | 305.00 | 12,876 |
| Jan 3, 2025 | 296.00 | 297.00 | 290.00 | 295.00 | 295.00 | 24,159 |
| Jan 2, 2025 | 295.00 | 300.00 | 294.00 | 294.00 | 294.00 | 18,687 |
| Dec 31, 2024 | 298.00 | 301.50 | 290.00 | 294.50 | 294.50 | 34,035 |
| Dec 30, 2024 | 297.00 | 301.50 | 287.50 | 292.00 | 292.00 | 15,198 |
| Dec 27, 2024 | 280.00 | 302.00 | 280.00 | 302.00 | 302.00 | 28,812 |
| Dec 26, 2024 | 300.00 | 300.00 | 280.50 | 282.50 | 282.50 | 39,312 |
| Dec 25, 2024 | 305.50 | 305.50 | 291.50 | 304.00 | 304.00 | 3,076 |
| Dec 24, 2024 | 305.50 | 306.00 | 305.50 | 305.50 | 305.50 | 1,003 |
| Dec 23, 2024 | 302.00 | 305.50 | 293.50 | 305.50 | 305.50 | 10,770 |
| Dec 20, 2024 | 290.50 | 302.00 | 289.00 | 302.00 | 302.00 | 18,037 |
| Dec 19, 2024 | 298.50 | 298.50 | 282.50 | 292.00 | 292.00 | 37,750 |
| Dec 18, 2024 | 307.00 | 308.00 | 297.00 | 297.00 | 297.00 | 14,631 |
| Dec 17, 2024 | 299.00 | 310.00 | 299.00 | 300.00 | 300.00 | 13,311 |
| Dec 16, 2024 | 312.00 | 312.00 | 295.00 | 308.00 | 308.00 | 55,120 |
| Dec 13, 2024 | 314.50 | 314.50 | 300.50 | 312.00 | 312.00 | 462 |
| Dec 12, 2024 | 311.50 | 315.00 | 301.00 | 314.50 | 314.50 | 42,027 |
| Dec 11, 2024 | 311.00 | 311.00 | 298.00 | 308.00 | 308.00 | 31,082 |
| Dec 10, 2024 | 314.50 | 314.50 | 304.00 | 311.00 | 311.00 | 3,380 |
| Dec 9, 2024 | 315.50 | 315.50 | 304.50 | 314.50 | 314.50 | 20,707 |
| Dec 6, 2024 | 308.00 | 317.00 | 306.00 | 316.00 | 316.00 | 44,830 |
| Dec 5, 2024 | 308.50 | 308.50 | 295.50 | 308.00 | 308.00 | 30,005 |
| Dec 4, 2024 | 310.00 | 311.50 | 304.50 | 309.00 | 309.00 | 6,560 |
| Dec 3, 2024 | 311.00 | 314.50 | 298.50 | 310.00 | 310.00 | 9,579 |
| Dec 2, 2024 | 315.50 | 317.00 | 303.00 | 310.00 | 310.00 | 19,100 |
| Nov 29, 2024 | 318.00 | 318.00 | 305.00 | 315.50 | 315.50 | 25,446 |
| Nov 28, 2024 | 310.00 | 315.00 | 303.00 | 312.00 | 312.00 | 10,968 |
| Nov 27, 2024 | 303.00 | 315.00 | 303.00 | 305.50 | 305.50 | 10,205 |
| Nov 26, 2024 | 300.50 | 306.00 | 296.00 | 298.00 | 298.00 | 34,603 |
| Nov 25, 2024 | 309.00 | 312.50 | 307.50 | 307.50 | 307.50 | 12,058 |
| Nov 22, 2024 | 307.00 | 315.00 | 305.00 | 311.00 | 311.00 | 11,783 |
| Nov 21, 2024 | 308.00 | 316.50 | 300.00 | 307.00 | 307.00 | 36,412 |
| Nov 20, 2024 | 310.00 | 319.00 | 308.00 | 310.00 | 310.00 | 11,315 |
| Nov 19, 2024 | 317.00 | 319.00 | 314.00 | 316.50 | 316.50 | 10,789 |
| Nov 18, 2024 | 316.50 | 327.00 | 310.00 | 316.00 | 316.00 | 51,806 |
| Nov 15, 2024 | 316.00 | 316.50 | 307.50 | 313.00 | 313.00 | 26,611 |
| Nov 14, 2024 | 324.50 | 324.50 | 308.00 | 316.00 | 316.00 | 61,681 |
| Nov 13, 2024 | 296.00 | 330.00 | 296.00 | 314.50 | 314.50 | 167,085 |
| Nov 12, 2024 | 303.50 | 313.50 | 295.50 | 310.00 | 310.00 | 81,430 |
| Nov 11, 2024 | 301.00 | 320.00 | 300.50 | 312.00 | 312.00 | 30,411 |
| Nov 8, 2024 | 313.50 | 313.50 | 302.00 | 310.00 | 310.00 | 37,572 |
| Nov 7, 2024 | 309.00 | 309.00 | 302.50 | 303.00 | 303.00 | 2,855 |
| Nov 6, 2024 | 312.00 | 312.00 | 302.00 | 305.00 | 305.00 | 10,958 |
| Nov 5, 2024 | 312.00 | 312.00 | 302.50 | 308.00 | 308.00 | 4,629 |
| Nov 4, 2024 | 300.00 | 320.00 | 300.00 | 302.00 | 302.00 | 24,988 |
| Nov 1, 2024 | 308.00 | 310.50 | 295.00 | 307.00 | 307.00 | 24,616 |
| Oct 30, 2024 | 306.50 | 308.00 | 298.50 | 300.00 | 300.00 | 12,929 |
| Oct 29, 2024 | 314.50 | 314.50 | 299.50 | 303.00 | 303.00 | 14,406 |
| Oct 28, 2024 | 314.50 | 314.50 | 303.50 | 303.50 | 303.50 | 2,500 |
| Oct 25, 2024 | 316.00 | 316.00 | 300.50 | 305.00 | 305.00 | 22,369 |
| Oct 24, 2024 | 316.50 | 316.50 | 307.00 | 307.00 | 307.00 | 1,303 |
| Oct 23, 2024 | 328.50 | 328.50 | 305.50 | 316.50 | 316.50 | 9,355 |
| Oct 22, 2024 | 310.00 | 331.50 | 305.50 | 315.00 | 315.00 | 47,324 |
| Oct 21, 2024 | 309.00 | 315.00 | 300.00 | 305.00 | 305.00 | 28,988 |
| Oct 18, 2024 | 304.50 | 316.50 | 303.00 | 312.00 | 312.00 | 45,450 |
| Oct 17, 2024 | 294.50 | 304.00 | 294.50 | 299.50 | 299.50 | 9,953 |
| Oct 16, 2024 | 294.00 | 304.00 | 294.00 | 302.00 | 302.00 | 10,636 |
| Oct 15, 2024 | 306.00 | 306.00 | 293.50 | 300.00 | 300.00 | 11,925 |
| Oct 14, 2024 | 313.00 | 313.00 | 293.00 | 298.00 | 298.00 | 35,835 |
| Oct 11, 2024 | 306.00 | 315.00 | 300.00 | 307.50 | 307.50 | 19,997 |
| Oct 9, 2024 | 313.00 | 313.00 | 301.00 | 303.00 | 303.00 | 33,724 |
| Oct 8, 2024 | 314.00 | 322.00 | 310.00 | 310.50 | 310.50 | 30,781 |
| Oct 7, 2024 | 299.50 | 318.00 | 298.00 | 310.00 | 310.00 | 79,864 |
| Oct 4, 2024 | 294.50 | 299.50 | 291.00 | 299.50 | 299.50 | 25,422 |
| Oct 1, 2024 | 298.00 | 298.00 | 289.00 | 289.00 | 289.00 | 6,894 |
| Sep 30, 2024 | 299.50 | 299.50 | 285.50 | 292.00 | 292.00 | 2,267 |
| Sep 27, 2024 | 305.00 | 305.00 | 288.00 | 299.50 | 299.50 | 19,256 |
| Sep 26, 2024 | 295.00 | 308.00 | 295.00 | 298.00 | 298.00 | 33,297 |
| Sep 25, 2024 | 280.00 | 291.00 | 280.00 | 287.00 | 287.00 | 23,278 |
| Sep 24, 2024 | 280.00 | 289.50 | 280.00 | 285.00 | 285.00 | 10,398 |
| Sep 23, 2024 | 288.00 | 293.00 | 280.00 | 288.00 | 288.00 | 19,895 |
| Sep 20, 2024 | 295.00 | 298.00 | 286.50 | 294.50 | 294.50 | 13,826 |
| Sep 19, 2024 | 294.50 | 296.00 | 286.00 | 294.00 | 294.00 | 14,928 |
| Sep 18, 2024 | 315.00 | 315.00 | 294.50 | 305.00 | 305.00 | 15,648 |
| Sep 16, 2024 | 309.00 | 325.00 | 300.00 | 315.00 | 315.00 | 59,701 |
| Sep 13, 2024 | 292.00 | 300.00 | 280.00 | 299.00 | 299.00 | 66,769 |
| Sep 12, 2024 | 289.00 | 295.00 | 279.00 | 295.00 | 295.00 | 44,565 |
| Sep 11, 2024 | 305.00 | 315.00 | 285.00 | 292.00 | 292.00 | 63,763 |
| Sep 10, 2024 | 309.00 | 315.00 | 287.00 | 300.00 | 300.00 | 70,564 |
| Sep 9, 2024 | 303.00 | 320.00 | 294.50 | 308.50 | 308.50 | 81,220 |
| Sep 6, 2024 | 285.00 | 294.00 | 280.00 | 290.50 | 290.50 | 45,416 |
| Sep 5, 2024 | 277.00 | 284.50 | 270.00 | 282.00 | 282.00 | 52,885 |
| Sep 4, 2024 | 260.00 | 285.00 | 255.00 | 280.00 | 280.00 | 75,107 |
| Sep 3, 2024 | 260.00 | 266.00 | 254.00 | 258.00 | 258.00 | 19,945 |
| Sep 2, 2024 | 269.00 | 269.00 | 261.00 | 261.00 | 261.00 | 16,733 |
| Aug 30, 2024 | 270.00 | 270.00 | 255.00 | 269.00 | 269.00 | 33,025 |
| Aug 29, 2024 | 260.00 | 270.00 | 255.50 | 263.00 | 263.00 | 54,420 |
| Aug 28, 2024 | 250.00 | 260.00 | 247.50 | 260.00 | 260.00 | 24,980 |
| Aug 27, 2024 | 251.00 | 258.50 | 247.50 | 250.00 | 250.00 | 3,211 |
| Aug 26, 2024 | 260.00 | 260.00 | 247.50 | 251.00 | 251.00 | 27,877 |
| Aug 23, 2024 | 259.00 | 259.00 | 254.00 | 256.00 | 256.00 | 14,795 |
| Aug 22, 2024 | 248.00 | 263.00 | 248.00 | 260.00 | 260.00 | 27,357 |
| Aug 21, 2024 | 241.50 | 257.00 | 241.50 | 253.50 | 253.50 | 11,227 |
| Aug 20, 2024 | 248.50 | 254.00 | 240.50 | 243.50 | 243.50 | 26,411 |
| Aug 19, 2024 | 244.00 | 249.00 | 242.00 | 245.00 | 245.00 | 7,033 |
| Aug 16, 2024 | 261.00 | 264.50 | 244.00 | 250.00 | 250.00 | 19,531 |
| Aug 15, 2024 | 264.50 | 264.50 | 255.00 | 264.50 | 264.50 | 3,334 |
| Aug 14, 2024 | 258.00 | 265.00 | 257.00 | 264.00 | 264.00 | 15,954 |
| Aug 13, 2024 | 243.00 | 256.50 | 241.50 | 256.50 | 256.50 | 7,349 |
| Aug 12, 2024 | 249.50 | 256.00 | 236.50 | 245.00 | 245.00 | 30,548 |
| Aug 9, 2024 | 230.00 | 247.50 | 227.00 | 247.50 | 247.50 | 14,471 |
| Aug 8, 2024 | 227.50 | 238.00 | 225.00 | 231.00 | 231.00 | 10,780 |
| Aug 7, 2024 | 229.00 | 236.00 | 222.00 | 235.00 | 235.00 | 8,886 |
| Aug 6, 2024 | 220.00 | 232.50 | 220.00 | 232.50 | 232.50 | 71,529 |
| Aug 5, 2024 | 240.00 | 240.00 | 220.00 | 220.00 | 220.00 | 45,125 |
| Aug 2, 2024 | 248.00 | 251.50 | 240.00 | 243.00 | 243.00 | 15,845 |
| Aug 1, 2024 | 253.00 | 255.00 | 245.00 | 246.00 | 246.00 | 7,102 |
| Jul 31, 2024 | 245.00 | 256.50 | 245.00 | 250.00 | 250.00 | 12,907 |
| Jul 30, 2024 | 236.00 | 242.00 | 235.00 | 242.00 | 242.00 | 6,774 |
| Jul 29, 2024 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 16,350 |
| Jul 26, 2024 | 241.50 | 252.50 | 241.50 | 248.00 | 248.00 | 10,515 |
| Jul 23, 2024 | 236.00 | 249.00 | 236.00 | 249.00 | 249.00 | 33,409 |
| Jul 22, 2024 | 235.50 | 238.00 | 235.00 | 237.00 | 237.00 | 17,405 |
| Jul 19, 2024 | 245.00 | 245.00 | 237.00 | 237.00 | 237.00 | 18,360 |
| Jul 18, 2024 | 240.00 | 248.00 | 240.00 | 243.00 | 243.00 | 21,514 |
| Jul 17, 2024 | 252.00 | 252.50 | 246.00 | 247.00 | 247.00 | 29,270 |
| Jul 16, 2024 | 268.00 | 268.00 | 254.00 | 255.00 | 255.00 | 59,944 |
| Jul 15, 2024 | 272.00 | 272.50 | 263.50 | 270.00 | 270.00 | 12,016 |
| Jul 12, 2024 | 287.00 | 287.00 | 264.00 | 269.00 | 269.00 | 35,247 |
| Jul 11, 2024 | 288.00 | 288.00 | 274.00 | 282.00 | 282.00 | 14,653 |
| Jul 10, 2024 | 289.50 | 289.50 | 277.00 | 277.00 | 277.00 | 9,993 |
| Jul 9, 2024 | 280.00 | 285.00 | 275.50 | 280.00 | 280.00 | 13,408 |
| Jul 8, 2024 | 286.50 | 289.50 | 280.00 | 286.00 | 286.00 | 73,452 |
| Jul 5, 2024 | 272.00 | 280.00 | 272.00 | 275.50 | 275.50 | 9,715 |
| Jul 4, 2024 | 270.50 | 283.00 | 270.50 | 272.00 | 272.00 | 6,204 |
| Jul 3, 2024 | 278.00 | 279.00 | 270.00 | 270.50 | 270.50 | 5,063 |
| Jul 2, 2024 | 278.00 | 280.00 | 271.00 | 279.00 | 279.00 | 23,960 |
| Jul 1, 2024 | 285.00 | 288.00 | 275.00 | 280.00 | 280.00 | 8,164 |
| Jun 28, 2024 | 285.00 | 295.50 | 285.00 | 295.00 | 295.00 | 8,454 |
| Jun 27, 2024 | 5.606416 Dividend | |||||
| Jun 27, 2024 | 286.00 | 286.00 | 275.00 | 280.00 | 280.00 | 3,825 |
| Jun 26, 2024 | 284.50 | 284.50 | 275.50 | 280.00 | 274.39 | 10,566 |
| Jun 25, 2024 | 275.00 | 284.50 | 275.00 | 284.50 | 278.80 | 91 |
| Jun 24, 2024 | 280.00 | 284.50 | 275.00 | 275.50 | 269.98 | 4,861 |
| Jun 21, 2024 | 287.50 | 289.50 | 277.00 | 284.50 | 278.80 | 20,008 |
| Jun 20, 2024 | 290.50 | 294.50 | 285.00 | 289.50 | 283.70 | 1,997 |
| Jun 19, 2024 | 288.00 | 295.50 | 285.00 | 290.00 | 284.19 | 34,045 |
| Jun 18, 2024 | 280.00 | 290.00 | 278.50 | 290.00 | 284.19 | 22,795 |
| Jun 17, 2024 | 281.00 | 290.00 | 275.50 | 290.00 | 284.19 | 7,154 |
| Jun 14, 2024 | 285.00 | 294.00 | 280.00 | 290.00 | 284.19 | 16,178 |
| Jun 13, 2024 | 280.00 | 280.00 | 275.00 | 279.00 | 273.41 | 25,911 |
| Jun 12, 2024 | 280.00 | 290.00 | 272.00 | 290.00 | 284.19 | 27,764 |
| Jun 11, 2024 | 278.00 | 285.00 | 277.00 | 285.00 | 279.29 | 6,960 |
| Jun 7, 2024 | 282.00 | 284.00 | 278.00 | 278.00 | 272.43 | 15,044 |
| Jun 6, 2024 | 285.00 | 290.00 | 283.00 | 284.00 | 278.31 | 16,394 |
| Jun 5, 2024 | 285.00 | 290.00 | 280.00 | 285.50 | 279.78 | 10,971 |
| Jun 4, 2024 | 284.00 | 286.50 | 280.00 | 280.00 | 274.39 | 11,427 |
| Jun 3, 2024 | 274.00 | 280.00 | 273.00 | 276.00 | 270.47 | 24,239 |
| May 31, 2024 | 290.00 | 291.00 | 272.00 | 280.00 | 274.39 | 40,704 |
| May 30, 2024 | 300.50 | 315.00 | 280.00 | 290.00 | 284.19 | 60,435 |
| May 29, 2024 | 314.00 | 337.00 | 302.00 | 319.50 | 313.10 | 75,064 |
| May 28, 2024 | 295.00 | 316.00 | 287.50 | 310.00 | 303.79 | 54,473 |
| May 27, 2024 | 294.50 | 304.00 | 286.50 | 295.00 | 289.09 | 20,886 |
| May 24, 2024 | 294.50 | 294.50 | 282.00 | 294.50 | 288.60 | 8,482 |
| May 23, 2024 | 293.00 | 300.50 | 288.00 | 296.00 | 290.07 | 35,591 |
| May 22, 2024 | 294.50 | 302.00 | 285.00 | 286.50 | 280.76 | 11,770 |
| May 21, 2024 | 289.00 | 289.00 | 280.50 | 285.00 | 279.29 | 4,453 |
| May 20, 2024 | 285.00 | 294.00 | 278.00 | 279.50 | 273.90 | 33,397 |
| May 17, 2024 | 300.00 | 300.00 | 288.00 | 300.00 | 293.99 | 8,253 |
| May 16, 2024 | 300.00 | 300.00 | 288.00 | 290.00 | 284.19 | 37,400 |
| May 15, 2024 | 300.00 | 300.00 | 285.00 | 285.50 | 279.78 | 41,160 |
| May 14, 2024 | 291.50 | 304.50 | 278.00 | 303.50 | 297.42 | 55,379 |
| May 13, 2024 | 282.00 | 294.50 | 280.00 | 290.00 | 284.19 | 23,669 |
| May 10, 2024 | 266.00 | 283.00 | 264.00 | 270.00 | 264.59 | 26,750 |
| May 9, 2024 | 289.00 | 289.00 | 263.00 | 271.00 | 265.57 | 51,606 |
| May 8, 2024 | 295.00 | 297.00 | 274.00 | 289.00 | 283.21 | 40,979 |
| May 7, 2024 | 299.00 | 304.00 | 288.50 | 295.00 | 289.09 | 26,447 |
| May 6, 2024 | 305.00 | 308.00 | 295.00 | 295.00 | 289.09 | 31,391 |
| May 3, 2024 | 304.50 | 313.00 | 290.00 | 300.00 | 293.99 | 41,094 |
| May 2, 2024 | 313.00 | 313.00 | 293.50 | 305.00 | 298.89 | 48,243 |
| Apr 30, 2024 | 270.00 | 314.00 | 270.00 | 313.00 | 306.73 | 59,471 |
| Apr 29, 2024 | 290.00 | 294.00 | 259.00 | 282.00 | 276.35 | 74,439 |
| Apr 26, 2024 | 293.00 | 294.00 | 280.00 | 294.00 | 288.11 | 13,779 |
| Apr 25, 2024 | 285.00 | 306.00 | 272.00 | 290.00 | 284.19 | 37,996 |
| Apr 24, 2024 | 328.00 | 332.00 | 280.50 | 298.50 | 292.52 | 70,720 |
Related Tickers
4971.TWO IntelliEPI Inc. (Cayman)
94.60
-1.97%
6640.TWO Gallant Micro. Machining Co., LTD.
363.00
-0.27%
6937.TW Skytech Inc.
193.50
+1.57%
6739.TWO Grade Upon Technology Corp
196.00
-3.21%
6113.TWO ASEC International Corporation
25.60
+9.87%
8024.TWO Alpha Microelectronics Corporation
12.95
+0.39%
3372.TWO Taiwan IC Packaging Corporation
13.20
0.00%
8277.TWO Unifosa Corp.
9.98
0.00%
3438.TWO Advanced Analog Technology, Inc.
43.50
-1.81%
5314.TWO Myson Century, Inc.
55.60
+9.88%