Taipei Exchange - Delayed Quote TWD
Ruby Tech Corporation (8048.TWO)
42.15
-1.05
(-2.43%)
At close: 1:30:30 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 30, 2025 | 43.80 | 43.80 | 42.10 | 42.15 | 42.15 | 68,728 |
| Apr 29, 2025 | 43.20 | 43.55 | 43.20 | 43.20 | 43.20 | 70,138 |
| Apr 28, 2025 | 42.00 | 43.60 | 42.00 | 43.15 | 43.15 | 116,459 |
| Apr 25, 2025 | 42.20 | 43.00 | 42.20 | 42.35 | 42.35 | 116,010 |
| Apr 24, 2025 | 42.90 | 42.90 | 41.60 | 42.10 | 42.10 | 143,201 |
| Apr 23, 2025 | 43.60 | 43.95 | 42.80 | 42.80 | 42.80 | 101,101 |
| Apr 22, 2025 | 41.55 | 42.80 | 41.55 | 42.80 | 42.80 | 112,023 |
| Apr 21, 2025 | 44.30 | 44.30 | 41.35 | 43.00 | 43.00 | 164,103 |
| Apr 18, 2025 | 44.90 | 46.25 | 44.55 | 45.00 | 45.00 | 109,092 |
| Apr 17, 2025 | 44.90 | 45.60 | 44.80 | 45.60 | 45.60 | 50,103 |
| Apr 16, 2025 | 47.50 | 47.50 | 45.90 | 46.05 | 46.05 | 86,011 |
| Apr 15, 2025 | 47.00 | 47.40 | 46.70 | 47.20 | 47.20 | 83,141 |
| Apr 14, 2025 | 46.70 | 47.70 | 45.60 | 46.40 | 46.40 | 165,519 |
| Apr 11, 2025 | 44.10 | 46.65 | 44.00 | 46.50 | 46.50 | 101,084 |
| Apr 10, 2025 | 46.00 | 48.20 | 46.00 | 47.00 | 47.00 | 284,643 |
| Apr 9, 2025 | 43.90 | 44.00 | 40.10 | 44.00 | 44.00 | 229,281 |
| Apr 8, 2025 | 40.10 | 44.55 | 40.10 | 44.55 | 44.55 | 379,090 |
| Apr 7, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 20,011 |
| Apr 2, 2025 | 50.00 | 51.20 | 49.50 | 49.50 | 49.50 | 275,006 |
| Apr 1, 2025 | 51.40 | 51.40 | 49.35 | 50.20 | 50.20 | 336,530 |
| Mar 31, 2025 | 47.15 | 49.30 | 44.80 | 49.30 | 49.30 | 611,060 |
| Mar 28, 2025 | 48.45 | 48.45 | 46.50 | 48.10 | 48.10 | 226,122 |
| Mar 27, 2025 | 48.50 | 49.00 | 48.00 | 49.00 | 49.00 | 97,943 |
| Mar 26, 2025 | 48.70 | 49.20 | 48.35 | 49.00 | 49.00 | 58,256 |
| Mar 25, 2025 | 49.20 | 49.20 | 48.30 | 49.10 | 49.10 | 83,709 |
| Mar 24, 2025 | 49.00 | 49.20 | 48.70 | 49.15 | 49.15 | 33,985 |
| Mar 21, 2025 | 49.05 | 49.60 | 49.05 | 49.35 | 49.35 | 39,030 |
| Mar 20, 2025 | 49.00 | 49.70 | 49.00 | 49.50 | 49.50 | 41,090 |
| Mar 19, 2025 | 49.00 | 49.60 | 48.00 | 49.00 | 49.00 | 81,270 |
| Mar 18, 2025 | 50.30 | 50.30 | 49.15 | 49.55 | 49.55 | 28,180 |
| Mar 17, 2025 | 49.50 | 49.80 | 48.40 | 49.35 | 49.35 | 77,100 |
| Mar 14, 2025 | 49.00 | 49.10 | 47.50 | 48.55 | 48.55 | 134,510 |
| Mar 13, 2025 | 50.40 | 50.40 | 49.00 | 49.00 | 49.00 | 47,094 |
| Mar 12, 2025 | 48.90 | 49.90 | 48.70 | 49.60 | 49.60 | 86,639 |
| Mar 11, 2025 | 48.60 | 49.15 | 48.40 | 48.40 | 48.40 | 54,000 |
| Mar 10, 2025 | 49.65 | 50.10 | 49.40 | 49.45 | 49.45 | 32,061 |
| Mar 7, 2025 | 49.80 | 49.80 | 49.20 | 49.65 | 49.65 | 37,030 |
| Mar 6, 2025 | 50.10 | 50.40 | 49.60 | 49.95 | 49.95 | 37,150 |
| Mar 5, 2025 | 50.00 | 50.40 | 49.70 | 50.00 | 50.00 | 51,013 |
| Mar 4, 2025 | 48.95 | 49.80 | 48.65 | 49.55 | 49.55 | 31,150 |
| Mar 3, 2025 | 48.80 | 49.15 | 48.10 | 48.95 | 48.95 | 58,030 |
| Feb 27, 2025 | 50.00 | 50.50 | 49.40 | 49.50 | 49.50 | 94,091 |
| Feb 26, 2025 | 50.10 | 50.80 | 50.00 | 50.00 | 50.00 | 67,060 |
| Feb 25, 2025 | 50.40 | 51.10 | 50.10 | 50.10 | 50.10 | 63,047 |
| Feb 24, 2025 | 50.10 | 51.10 | 50.00 | 50.80 | 50.80 | 40,017 |
| Feb 21, 2025 | 51.30 | 51.30 | 50.30 | 50.70 | 50.70 | 125,265 |
| Feb 20, 2025 | 51.50 | 51.70 | 50.90 | 50.90 | 50.90 | 54,153 |
| Feb 19, 2025 | 51.40 | 51.50 | 51.00 | 51.40 | 51.40 | 54,191 |
| Feb 18, 2025 | 52.00 | 52.00 | 50.20 | 51.50 | 51.50 | 186,240 |
| Feb 17, 2025 | 50.50 | 52.40 | 50.50 | 51.30 | 51.30 | 150,600 |
| Feb 14, 2025 | 50.70 | 50.70 | 49.60 | 50.00 | 50.00 | 82,113 |
| Feb 13, 2025 | 51.20 | 51.20 | 50.00 | 50.30 | 50.30 | 131,147 |
| Feb 12, 2025 | 51.00 | 51.20 | 50.20 | 50.40 | 50.40 | 32,158 |
| Feb 11, 2025 | 51.10 | 51.80 | 50.00 | 50.80 | 50.80 | 107,559 |
| Feb 10, 2025 | 51.00 | 52.00 | 50.50 | 51.20 | 51.20 | 97,179 |
| Feb 7, 2025 | 49.95 | 51.70 | 49.90 | 51.00 | 51.00 | 219,120 |
| Feb 6, 2025 | 50.00 | 50.00 | 49.10 | 49.95 | 49.95 | 79,093 |
| Feb 5, 2025 | 48.40 | 50.90 | 47.85 | 49.50 | 49.50 | 158,520 |
| Feb 4, 2025 | 47.05 | 48.00 | 46.50 | 47.95 | 47.95 | 171,950 |
| Feb 3, 2025 | 47.40 | 48.25 | 46.30 | 47.45 | 47.45 | 154,180 |
| Jan 22, 2025 | 48.55 | 48.55 | 47.65 | 48.45 | 48.45 | 89,000 |
| Jan 21, 2025 | 47.60 | 48.50 | 47.60 | 48.10 | 48.10 | 52,000 |
| Jan 20, 2025 | 47.70 | 48.20 | 47.70 | 47.75 | 47.75 | 31,000 |
| Jan 17, 2025 | 47.90 | 47.90 | 47.30 | 47.70 | 47.70 | 50,000 |
| Jan 16, 2025 | 48.05 | 48.65 | 47.80 | 48.10 | 48.10 | 104,000 |
| Jan 15, 2025 | 48.85 | 49.55 | 47.90 | 47.90 | 47.90 | 107,000 |
| Jan 14, 2025 | 47.25 | 49.35 | 47.05 | 48.80 | 48.80 | 194,000 |
| Jan 13, 2025 | 47.80 | 47.80 | 45.30 | 47.50 | 47.50 | 266,000 |
| Jan 10, 2025 | 47.20 | 48.20 | 46.15 | 48.20 | 48.20 | 308,000 |
| Jan 9, 2025 | 49.15 | 49.30 | 46.00 | 48.55 | 48.55 | 430,000 |
| Jan 8, 2025 | 49.30 | 49.75 | 49.15 | 49.40 | 49.40 | 60,000 |
| Jan 7, 2025 | 49.70 | 49.95 | 49.45 | 49.45 | 49.45 | 24,000 |
| Jan 6, 2025 | 50.00 | 50.50 | 49.70 | 49.70 | 49.70 | 53,000 |
| Jan 3, 2025 | 50.40 | 50.50 | 49.50 | 50.00 | 50.00 | 67,000 |
| Jan 2, 2025 | 50.40 | 50.40 | 49.40 | 50.00 | 50.00 | 49,000 |
| Dec 31, 2024 | 49.35 | 50.00 | 49.35 | 50.00 | 50.00 | 67,000 |
| Dec 30, 2024 | 49.80 | 49.95 | 49.25 | 49.95 | 49.95 | 109,000 |
| Dec 27, 2024 | 50.20 | 51.50 | 50.00 | 50.30 | 50.30 | 101,000 |
| Dec 26, 2024 | 50.00 | 50.90 | 49.80 | 50.20 | 50.20 | 88,000 |
| Dec 25, 2024 | 50.60 | 50.70 | 50.00 | 50.10 | 50.10 | 36,000 |
| Dec 24, 2024 | 50.80 | 51.30 | 49.80 | 50.20 | 50.20 | 83,000 |
| Dec 23, 2024 | 51.20 | 51.20 | 50.10 | 50.80 | 50.80 | 171,000 |
| Dec 20, 2024 | 49.70 | 50.80 | 49.55 | 50.30 | 50.30 | 98,000 |
| Dec 19, 2024 | 49.05 | 50.50 | 49.00 | 49.55 | 49.55 | 131,000 |
| Dec 18, 2024 | 49.25 | 50.10 | 49.20 | 49.65 | 49.65 | 83,000 |
| Dec 17, 2024 | 51.40 | 51.40 | 49.90 | 49.90 | 49.90 | 144,000 |
| Dec 16, 2024 | 51.70 | 52.20 | 49.70 | 50.90 | 50.90 | 114,000 |
| Dec 13, 2024 | 51.70 | 52.30 | 50.60 | 51.80 | 51.80 | 106,000 |
| Dec 12, 2024 | 52.50 | 52.60 | 51.80 | 51.80 | 51.80 | 93,000 |
| Dec 11, 2024 | 52.20 | 52.50 | 51.50 | 52.00 | 52.00 | 64,000 |
| Dec 10, 2024 | 51.50 | 53.00 | 51.30 | 51.80 | 51.80 | 96,000 |
| Dec 9, 2024 | 52.50 | 52.50 | 51.50 | 52.30 | 52.30 | 107,000 |
| Dec 6, 2024 | 52.50 | 52.90 | 51.80 | 52.30 | 52.30 | 68,000 |
| Dec 5, 2024 | 52.50 | 53.00 | 51.90 | 52.50 | 52.50 | 133,000 |
| Dec 4, 2024 | 51.90 | 52.30 | 51.30 | 51.80 | 51.80 | 129,000 |
| Dec 3, 2024 | 50.20 | 51.20 | 50.20 | 50.80 | 50.80 | 112,000 |
| Dec 2, 2024 | 50.30 | 50.50 | 49.80 | 50.10 | 50.10 | 43,000 |
| Nov 29, 2024 | 49.75 | 51.50 | 49.60 | 50.30 | 50.30 | 71,000 |
| Nov 28, 2024 | 50.90 | 51.00 | 49.60 | 50.80 | 50.80 | 107,000 |
| Nov 27, 2024 | 51.10 | 51.70 | 50.00 | 51.20 | 51.20 | 89,000 |
| Nov 26, 2024 | 52.30 | 52.30 | 51.30 | 51.90 | 51.90 | 70,000 |
| Nov 25, 2024 | 50.90 | 51.60 | 50.90 | 51.40 | 51.40 | 83,000 |
| Nov 22, 2024 | 50.00 | 51.30 | 50.00 | 50.90 | 50.90 | 128,000 |
| Nov 21, 2024 | 49.15 | 50.10 | 49.15 | 50.00 | 50.00 | 64,000 |
| Nov 20, 2024 | 49.35 | 50.30 | 48.80 | 49.80 | 49.80 | 226,627 |
| Nov 19, 2024 | 50.70 | 50.70 | 49.80 | 49.90 | 49.90 | 40,000 |
| Nov 18, 2024 | 50.90 | 50.90 | 49.00 | 49.80 | 49.80 | 276,000 |
| Nov 15, 2024 | 52.00 | 53.00 | 51.40 | 51.40 | 51.40 | 52,000 |
| Nov 14, 2024 | 52.30 | 53.40 | 51.50 | 52.00 | 52.00 | 90,000 |
| Nov 13, 2024 | 52.10 | 54.00 | 52.00 | 52.30 | 52.30 | 129,000 |
| Nov 12, 2024 | 53.00 | 53.20 | 50.20 | 53.20 | 53.20 | 352,000 |
| Nov 11, 2024 | 56.90 | 56.90 | 52.70 | 53.00 | 53.00 | 351,000 |
| Nov 8, 2024 | 57.90 | 58.20 | 56.10 | 56.10 | 56.10 | 237,000 |
| Nov 7, 2024 | 56.40 | 58.00 | 55.50 | 58.00 | 58.00 | 198,000 |
| Nov 6, 2024 | 55.20 | 55.80 | 54.80 | 55.70 | 55.70 | 131,000 |
| Nov 5, 2024 | 55.30 | 55.40 | 54.50 | 55.30 | 55.30 | 102,000 |
| Nov 4, 2024 | 55.90 | 55.90 | 54.30 | 55.20 | 55.20 | 76,000 |
| Nov 1, 2024 | 54.40 | 55.50 | 53.80 | 55.20 | 55.20 | 82,000 |
| Oct 30, 2024 | 54.50 | 55.50 | 54.00 | 54.70 | 54.70 | 99,000 |
| Oct 29, 2024 | 55.40 | 56.00 | 54.00 | 54.00 | 54.00 | 55,000 |
| Oct 28, 2024 | 56.80 | 56.80 | 54.70 | 55.30 | 55.30 | 129,000 |
| Oct 25, 2024 | 57.20 | 57.20 | 56.10 | 56.10 | 56.10 | 84,000 |
| Oct 24, 2024 | 56.80 | 57.30 | 55.90 | 56.70 | 56.70 | 186,000 |
| Oct 23, 2024 | 55.20 | 56.20 | 55.00 | 56.00 | 56.00 | 142,000 |
| Oct 22, 2024 | 55.60 | 55.60 | 54.90 | 54.90 | 54.90 | 52,000 |
| Oct 21, 2024 | 55.20 | 55.50 | 54.30 | 55.20 | 55.20 | 66,000 |
| Oct 18, 2024 | 55.80 | 55.80 | 54.30 | 54.30 | 54.30 | 96,000 |
| Oct 17, 2024 | 55.70 | 55.90 | 55.10 | 55.20 | 55.20 | 84,000 |
| Oct 16, 2024 | 55.30 | 56.10 | 55.10 | 55.60 | 55.60 | 70,000 |
| Oct 15, 2024 | 56.70 | 56.70 | 55.30 | 55.30 | 55.30 | 122,000 |
| Oct 14, 2024 | 56.10 | 56.40 | 55.30 | 55.60 | 55.60 | 104,000 |
| Oct 11, 2024 | 58.80 | 58.80 | 55.50 | 55.50 | 55.50 | 216,000 |
| Oct 9, 2024 | 59.70 | 61.30 | 57.10 | 57.40 | 57.40 | 669,000 |
| Oct 8, 2024 | 59.80 | 63.80 | 58.80 | 59.30 | 59.30 | 1,824,000 |
| Oct 7, 2024 | 56.30 | 61.10 | 55.90 | 61.10 | 61.10 | 1,058,000 |
| Oct 4, 2024 | 56.50 | 56.80 | 54.10 | 55.60 | 55.60 | 370,000 |
| Oct 1, 2024 | 53.50 | 57.50 | 53.50 | 56.40 | 56.40 | 633,000 |
| Sep 30, 2024 | 53.80 | 53.80 | 53.00 | 53.10 | 53.10 | 45,000 |
| Sep 27, 2024 | 52.50 | 54.10 | 52.50 | 53.40 | 53.40 | 91,000 |
| Sep 26, 2024 | 54.40 | 54.40 | 53.20 | 53.50 | 53.50 | 85,000 |
| Sep 25, 2024 | 53.20 | 54.00 | 53.20 | 53.80 | 53.80 | 93,000 |
| Sep 24, 2024 | 53.20 | 53.20 | 52.60 | 53.20 | 53.20 | 74,000 |
| Sep 23, 2024 | 53.60 | 53.70 | 52.80 | 53.60 | 53.60 | 96,000 |
| Sep 20, 2024 | 54.40 | 54.40 | 53.50 | 53.60 | 53.60 | 77,000 |
| Sep 19, 2024 | 53.60 | 53.80 | 53.20 | 53.40 | 53.40 | 49,000 |
| Sep 18, 2024 | 54.20 | 54.30 | 53.20 | 53.20 | 53.20 | 62,000 |
| Sep 16, 2024 | 53.80 | 54.70 | 53.30 | 53.50 | 53.50 | 105,000 |
| Sep 13, 2024 | 52.00 | 54.80 | 51.70 | 53.40 | 53.40 | 326,000 |
| Sep 12, 2024 | 51.90 | 52.00 | 51.10 | 51.10 | 51.10 | 106,000 |
| Sep 11, 2024 | 51.00 | 52.00 | 49.50 | 51.70 | 51.70 | 214,000 |
| Sep 10, 2024 | 51.40 | 51.60 | 49.70 | 50.70 | 50.70 | 184,000 |
| Sep 9, 2024 | 50.00 | 51.50 | 50.00 | 51.30 | 51.30 | 158,000 |
| Sep 6, 2024 | 52.10 | 52.10 | 50.50 | 51.50 | 51.50 | 252,000 |
| Sep 5, 2024 | 53.30 | 53.50 | 50.30 | 52.20 | 52.20 | 377,000 |
| Sep 4, 2024 | 51.20 | 52.80 | 50.90 | 52.00 | 52.00 | 407,000 |
| Sep 3, 2024 | 55.10 | 55.80 | 53.90 | 53.90 | 53.90 | 143,000 |
| Sep 2, 2024 | 55.90 | 56.40 | 54.50 | 55.50 | 55.50 | 215,000 |
| Aug 30, 2024 | 55.80 | 56.40 | 55.60 | 56.00 | 56.00 | 137,000 |
| Aug 29, 2024 | 55.40 | 55.80 | 55.20 | 55.60 | 55.60 | 156,000 |
| Aug 28, 2024 | 55.30 | 55.50 | 54.90 | 55.40 | 55.40 | 170,000 |
| Aug 27, 2024 | 55.50 | 55.50 | 54.00 | 54.70 | 54.70 | 213,000 |
| Aug 26, 2024 | 56.10 | 56.10 | 55.30 | 55.70 | 55.70 | 136,000 |
| Aug 23, 2024 | 56.30 | 56.30 | 55.60 | 55.90 | 55.90 | 109,000 |
| Aug 22, 2024 | 56.80 | 58.50 | 56.00 | 56.50 | 56.50 | 129,000 |
| Aug 21, 2024 | 57.50 | 57.50 | 56.20 | 56.20 | 56.20 | 281,000 |
| Aug 20, 2024 | 58.60 | 59.40 | 57.70 | 57.70 | 57.70 | 181,000 |
| Aug 19, 2024 | 58.90 | 59.20 | 58.50 | 58.60 | 58.60 | 97,000 |
| Aug 16, 2024 | 3 Dividend | |||||
| Aug 16, 2024 | 60.00 | 60.10 | 58.50 | 58.50 | 58.50 | 428,000 |
| Aug 16, 2024 | 1030:1000 Stock Splits | |||||
| Aug 15, 2024 | 61.26 | 62.82 | 60.78 | 62.23 | 59.23 | 601,520 |
| Aug 14, 2024 | 62.14 | 62.14 | 60.78 | 60.87 | 57.94 | 176,130 |
| Aug 13, 2024 | 60.87 | 61.65 | 60.00 | 61.46 | 58.49 | 207,030 |
| Aug 12, 2024 | 62.23 | 62.23 | 60.58 | 60.87 | 57.94 | 333,720 |
| Aug 9, 2024 | 63.30 | 63.79 | 61.46 | 62.33 | 59.33 | 310,030 |
| Aug 8, 2024 | 59.90 | 62.43 | 59.13 | 61.94 | 58.96 | 515,000 |
| Aug 7, 2024 | 59.61 | 60.00 | 57.86 | 59.90 | 57.02 | 315,180 |
| Aug 6, 2024 | 55.53 | 56.70 | 51.36 | 56.50 | 53.78 | 611,820 |
| Aug 5, 2024 | 59.32 | 60.19 | 54.17 | 55.34 | 52.67 | 860,050 |
| Aug 2, 2024 | 60.00 | 60.87 | 59.42 | 60.19 | 57.29 | 158,620 |
| Aug 1, 2024 | 60.00 | 60.97 | 59.81 | 60.49 | 57.57 | 182,310 |
| Jul 31, 2024 | 58.93 | 59.81 | 58.54 | 59.51 | 56.65 | 115,360 |
| Jul 30, 2024 | 56.60 | 60.19 | 56.50 | 58.93 | 56.09 | 269,860 |
| Jul 29, 2024 | 59.32 | 59.32 | 57.28 | 57.28 | 54.52 | 316,210 |
| Jul 26, 2024 | 58.25 | 59.13 | 58.16 | 58.74 | 55.91 | 122,570 |
| Jul 23, 2024 | 59.90 | 60.19 | 59.22 | 59.42 | 56.55 | 135,960 |
| Jul 22, 2024 | 61.65 | 61.65 | 59.22 | 59.22 | 56.37 | 327,540 |
| Jul 19, 2024 | 63.20 | 63.20 | 61.17 | 61.65 | 58.68 | 405,820 |
| Jul 18, 2024 | 62.91 | 63.50 | 62.14 | 62.91 | 59.88 | 250,290 |
| Jul 17, 2024 | 63.79 | 64.27 | 63.11 | 63.59 | 60.53 | 286,340 |
| Jul 16, 2024 | 63.11 | 63.79 | 63.11 | 63.30 | 60.25 | 179,220 |
| Jul 15, 2024 | 63.79 | 64.08 | 63.11 | 63.11 | 60.06 | 271,920 |
| Jul 12, 2024 | 64.37 | 64.37 | 63.59 | 63.79 | 60.71 | 478,950 |
| Jul 11, 2024 | 65.73 | 65.73 | 64.27 | 64.47 | 61.36 | 672,590 |
| Jul 10, 2024 | 64.76 | 66.50 | 64.66 | 65.63 | 62.47 | 354,320 |
| Jul 9, 2024 | 65.83 | 65.83 | 64.27 | 64.47 | 61.36 | 526,330 |
| Jul 8, 2024 | 66.99 | 66.99 | 65.63 | 65.83 | 62.65 | 489,250 |
| Jul 5, 2024 | 66.31 | 67.38 | 66.12 | 66.99 | 63.76 | 470,710 |
| Jul 4, 2024 | 67.09 | 67.09 | 66.31 | 66.31 | 63.11 | 502,640 |
| Jul 3, 2024 | 66.80 | 67.18 | 66.50 | 66.60 | 63.39 | 390,370 |
| Jul 2, 2024 | 66.99 | 67.28 | 66.31 | 66.50 | 63.30 | 342,990 |
| Jul 1, 2024 | 66.80 | 67.09 | 66.31 | 66.60 | 63.39 | 329,600 |
| Jun 28, 2024 | 66.70 | 67.57 | 66.70 | 66.70 | 63.48 | 399,640 |
| Jun 27, 2024 | 67.28 | 67.57 | 66.60 | 66.60 | 63.39 | 536,630 |
| Jun 26, 2024 | 67.67 | 68.74 | 67.18 | 67.18 | 63.95 | 741,600 |
| Jun 25, 2024 | 69.03 | 69.03 | 66.89 | 67.67 | 64.41 | 1,072,230 |
| Jun 24, 2024 | 72.43 | 72.43 | 68.74 | 69.03 | 65.70 | 2,576,030 |
| Jun 21, 2024 | 71.26 | 74.66 | 71.07 | 72.33 | 68.84 | 11,106,490 |
| Jun 20, 2024 | 67.18 | 70.68 | 67.09 | 70.58 | 67.18 | 4,837,910 |
| Jun 19, 2024 | 66.99 | 69.32 | 66.41 | 67.09 | 63.85 | 2,497,750 |
| Jun 18, 2024 | 66.50 | 68.83 | 65.53 | 66.41 | 63.21 | 2,010,560 |
| Jun 17, 2024 | 63.40 | 65.83 | 63.40 | 65.44 | 62.28 | 745,720 |
| Jun 14, 2024 | 63.98 | 64.47 | 63.50 | 63.59 | 60.53 | 309,000 |
| Jun 13, 2024 | 64.08 | 64.66 | 63.40 | 63.69 | 60.62 | 414,060 |
| Jun 12, 2024 | 62.82 | 64.37 | 62.72 | 63.20 | 60.16 | 633,450 |
| Jun 11, 2024 | 64.08 | 64.37 | 62.62 | 62.72 | 59.70 | 1,349,300 |
| Jun 7, 2024 | 66.60 | 68.25 | 66.50 | 66.89 | 63.67 | 800,310 |
| Jun 6, 2024 | 66.80 | 67.28 | 65.63 | 66.50 | 63.30 | 684,950 |
| Jun 5, 2024 | 66.02 | 67.96 | 66.02 | 66.21 | 63.02 | 1,735,550 |
| Jun 4, 2024 | 66.21 | 66.21 | 65.05 | 65.05 | 61.91 | 420,240 |
| Jun 3, 2024 | 65.83 | 66.60 | 65.24 | 65.83 | 62.65 | 415,090 |
| May 31, 2024 | 65.83 | 66.41 | 65.24 | 65.24 | 62.10 | 360,500 |
| May 30, 2024 | 66.70 | 67.18 | 65.53 | 65.83 | 62.65 | 579,890 |
| May 29, 2024 | 67.96 | 68.45 | 66.70 | 67.18 | 63.95 | 1,181,410 |
| May 28, 2024 | 68.45 | 69.22 | 67.48 | 67.86 | 64.59 | 1,337,970 |
| May 27, 2024 | 66.60 | 69.42 | 66.60 | 68.25 | 64.96 | 3,452,560 |
| May 24, 2024 | 64.66 | 68.35 | 64.17 | 66.12 | 62.93 | 2,766,580 |
| May 23, 2024 | 65.92 | 65.92 | 63.79 | 64.66 | 61.54 | 1,111,370 |
| May 22, 2024 | 62.72 | 66.80 | 62.72 | 64.85 | 61.73 | 1,961,120 |
| May 21, 2024 | 64.95 | 64.95 | 62.52 | 62.72 | 59.70 | 525,300 |
| May 20, 2024 | 63.30 | 63.30 | 62.14 | 62.14 | 59.14 | 487,190 |
| May 17, 2024 | 63.79 | 63.88 | 62.82 | 62.91 | 59.88 | 370,800 |
| May 16, 2024 | 65.05 | 65.63 | 62.72 | 63.11 | 60.06 | 1,252,480 |
| May 15, 2024 | 63.40 | 66.02 | 62.72 | 64.27 | 61.17 | 1,844,730 |
| May 14, 2024 | 63.20 | 64.47 | 62.23 | 62.91 | 59.88 | 1,372,990 |
| May 13, 2024 | 64.37 | 65.73 | 62.14 | 62.62 | 59.60 | 3,789,370 |
| May 10, 2024 | 69.81 | 70.19 | 68.06 | 68.06 | 64.78 | 1,628,430 |
| May 9, 2024 | 70.78 | 70.87 | 68.16 | 68.64 | 65.33 | 1,831,340 |
| May 8, 2024 | 69.32 | 70.78 | 68.25 | 70.78 | 67.36 | 3,986,100 |
| May 7, 2024 | 70.39 | 70.97 | 68.74 | 69.32 | 65.98 | 7,342,870 |
| May 6, 2024 | 67.57 | 71.07 | 65.53 | 71.07 | 67.64 | 8,307,980 |
| May 3, 2024 | 60.97 | 64.66 | 60.39 | 64.66 | 61.54 | 1,969,360 |
| May 2, 2024 | 58.74 | 59.13 | 58.35 | 58.83 | 56.00 | 182,310 |
| Apr 30, 2024 | 58.64 | 59.42 | 58.06 | 58.83 | 56.00 | 242,050 |
Related Tickers
6470.TWO U-MEDIA Communications, Inc.
46.55
-1.69%
8034.TWO OPNET Technologies Co., Ltd.
16.20
-1.82%
8097.TWO ATW Technology Inc.
72.10
-1.37%
8176.TWO Z-Com, Inc.
11.70
-2.50%
6465.TWO ATrack Technology Inc.
14.40
+0.70%
6417.TWO Securitag Assembly Group Co., Ltd.
84.40
-0.35%
3672.TWO Connection Technology Systems Inc.
19.55
-4.17%
8059.TWO CastleNet Technology Inc.
26.50
-0.93%
5353.TWO Tailyn Technologies, Inc.
26.85
-0.74%
6241.TWO Amigo Technology Inc.
13.00
-4.41%