Taipei Exchange - Delayed Quote TWD
Tatung System Technologies Inc. (8099.TWO)
73.90
-0.90
(-1.20%)
At close: May 2 at 1:30:24 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 75.00 | 75.90 | 73.90 | 73.90 | 73.90 | 65,001 |
| Apr 30, 2025 | 72.50 | 74.80 | 72.50 | 74.80 | 74.80 | 44,471 |
| Apr 29, 2025 | 73.70 | 74.00 | 73.40 | 73.80 | 73.80 | 15,063 |
| Apr 28, 2025 | 72.60 | 73.60 | 72.50 | 73.50 | 73.50 | 18,385 |
| Apr 25, 2025 | 73.10 | 73.80 | 72.20 | 72.50 | 72.50 | 51,002 |
| Apr 24, 2025 | 71.50 | 73.40 | 71.10 | 73.10 | 73.10 | 138,201 |
| Apr 23, 2025 | 71.90 | 72.20 | 70.50 | 70.90 | 70.90 | 99,016 |
| Apr 22, 2025 | 70.90 | 71.80 | 69.40 | 70.90 | 70.90 | 84,002 |
| Apr 21, 2025 | 73.00 | 73.40 | 70.70 | 70.90 | 70.90 | 183,146 |
| Apr 18, 2025 | 70.20 | 74.40 | 68.70 | 73.60 | 73.60 | 378,006 |
| Apr 17, 2025 | 68.50 | 69.80 | 68.20 | 68.60 | 68.60 | 45,003 |
| Apr 16, 2025 | 70.00 | 70.30 | 68.60 | 68.60 | 68.60 | 113,007 |
| Apr 15, 2025 | 65.40 | 71.40 | 65.40 | 70.80 | 70.80 | 168,086 |
| Apr 14, 2025 | 67.50 | 69.40 | 65.50 | 66.30 | 66.30 | 224,099 |
| Apr 11, 2025 | 63.20 | 64.30 | 61.00 | 63.40 | 63.40 | 336,017 |
| Apr 10, 2025 | 64.30 | 64.30 | 61.20 | 64.30 | 64.30 | 248,000 |
| Apr 9, 2025 | 64.30 | 66.90 | 57.70 | 58.50 | 58.50 | 1,097,025 |
| Apr 8, 2025 | 58.00 | 62.50 | 58.00 | 61.00 | 61.00 | 650,012 |
| Apr 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 154,004 |
| Apr 2, 2025 | 69.90 | 71.50 | 69.60 | 69.90 | 69.90 | 164,008 |
| Apr 1, 2025 | 68.90 | 71.00 | 68.20 | 70.70 | 70.70 | 198,067 |
| Mar 31, 2025 | 69.30 | 70.30 | 67.20 | 67.20 | 67.20 | 379,008 |
| Mar 28, 2025 | 71.20 | 71.70 | 69.10 | 69.60 | 69.60 | 75,001 |
| Mar 27, 2025 | 70.80 | 72.00 | 69.00 | 71.10 | 71.10 | 316,006 |
| Mar 26, 2025 | 70.60 | 71.60 | 70.50 | 70.70 | 70.70 | 12,003 |
| Mar 25, 2025 | 71.40 | 71.50 | 70.50 | 70.50 | 70.50 | 55,004 |
| Mar 24, 2025 | 72.30 | 72.30 | 71.00 | 71.40 | 71.40 | 71,011 |
| Mar 21, 2025 | 71.50 | 72.40 | 71.30 | 72.10 | 72.10 | 36,000 |
| Mar 20, 2025 | 71.30 | 72.30 | 71.30 | 71.50 | 71.50 | 27,010 |
| Mar 19, 2025 | 72.10 | 72.80 | 71.00 | 71.00 | 71.00 | 78,002 |
| Mar 18, 2025 | 73.50 | 73.70 | 72.40 | 72.50 | 72.50 | 38,045 |
| Mar 17, 2025 | 72.00 | 73.50 | 71.00 | 73.50 | 73.50 | 95,101 |
| Mar 14, 2025 | 71.30 | 71.50 | 68.00 | 71.00 | 71.00 | 373,014 |
| Mar 13, 2025 | 73.20 | 73.20 | 70.00 | 70.90 | 70.90 | 129,187 |
| Mar 12, 2025 | 71.30 | 72.50 | 71.30 | 72.50 | 72.50 | 98,250 |
| Mar 11, 2025 | 75.40 | 75.40 | 70.10 | 70.20 | 70.20 | 227,035 |
| Mar 10, 2025 | 73.80 | 75.20 | 73.60 | 73.90 | 73.90 | 83,115 |
| Mar 7, 2025 | 75.70 | 76.20 | 73.60 | 74.70 | 74.70 | 163,015 |
| Mar 6, 2025 | 75.80 | 77.00 | 75.40 | 75.70 | 75.70 | 27,022 |
| Mar 5, 2025 | 74.90 | 76.90 | 74.90 | 75.80 | 75.80 | 50,020 |
| Mar 4, 2025 | 74.50 | 75.70 | 73.60 | 75.40 | 75.40 | 89,049 |
| Mar 3, 2025 | 76.80 | 76.80 | 74.00 | 74.00 | 74.00 | 168,161 |
| Feb 27, 2025 | 78.90 | 78.90 | 75.00 | 75.90 | 75.90 | 568,200 |
| Feb 26, 2025 | 79.60 | 81.00 | 76.80 | 77.10 | 77.10 | 342,228 |
| Feb 25, 2025 | 79.30 | 81.30 | 78.20 | 78.90 | 78.90 | 835,033 |
| Feb 24, 2025 | 81.00 | 81.90 | 77.10 | 79.30 | 79.30 | 592,046 |
| Feb 21, 2025 | 81.40 | 82.10 | 80.10 | 80.10 | 80.10 | 133,100 |
| Feb 20, 2025 | 83.20 | 83.20 | 80.20 | 80.20 | 80.20 | 216,094 |
| Feb 19, 2025 | 81.80 | 82.50 | 81.20 | 82.30 | 82.30 | 38,000 |
| Feb 18, 2025 | 82.50 | 83.80 | 81.50 | 81.70 | 81.70 | 189,010 |
| Feb 17, 2025 | 83.90 | 84.80 | 82.10 | 83.00 | 83.00 | 93,125 |
| Feb 14, 2025 | 84.90 | 85.50 | 84.00 | 84.00 | 84.00 | 211,099 |
| Feb 13, 2025 | 83.80 | 84.90 | 82.60 | 84.30 | 84.30 | 300,005 |
| Feb 12, 2025 | 83.90 | 83.90 | 82.20 | 83.50 | 83.50 | 178,017 |
| Feb 11, 2025 | 83.20 | 85.00 | 82.00 | 83.10 | 83.10 | 427,097 |
| Feb 10, 2025 | 86.10 | 87.40 | 83.10 | 83.20 | 83.20 | 432,018 |
| Feb 7, 2025 | 85.40 | 87.40 | 84.00 | 86.10 | 86.10 | 243,025 |
| Feb 6, 2025 | 82.90 | 84.00 | 82.00 | 83.50 | 83.50 | 123,131 |
| Feb 5, 2025 | 84.10 | 84.10 | 82.50 | 82.90 | 82.90 | 140,053 |
| Feb 4, 2025 | 83.50 | 84.00 | 81.80 | 82.70 | 82.70 | 103,140 |
| Feb 3, 2025 | 83.70 | 83.70 | 81.20 | 82.20 | 82.20 | 152,063 |
| Jan 22, 2025 | 80.50 | 84.00 | 79.00 | 84.00 | 84.00 | 329,000 |
| Jan 21, 2025 | 77.40 | 82.00 | 77.00 | 80.10 | 80.10 | 334,000 |
| Jan 20, 2025 | 78.00 | 78.00 | 77.20 | 77.40 | 77.40 | 29,000 |
| Jan 17, 2025 | 77.40 | 78.40 | 76.20 | 77.30 | 77.30 | 149,000 |
| Jan 16, 2025 | 78.00 | 78.00 | 74.20 | 77.30 | 77.30 | 686,000 |
| Jan 15, 2025 | 77.40 | 78.10 | 76.70 | 76.70 | 76.70 | 338,000 |
| Jan 14, 2025 | 77.80 | 79.90 | 76.70 | 77.50 | 77.50 | 313,000 |
| Jan 13, 2025 | 79.30 | 79.30 | 76.60 | 77.40 | 77.40 | 185,000 |
| Jan 10, 2025 | 80.20 | 80.20 | 73.00 | 78.00 | 78.00 | 496,000 |
| Jan 9, 2025 | 81.00 | 82.10 | 79.00 | 81.00 | 81.00 | 140,000 |
| Jan 8, 2025 | 82.00 | 82.40 | 81.00 | 81.00 | 81.00 | 75,000 |
| Jan 7, 2025 | 82.50 | 82.50 | 80.50 | 81.00 | 81.00 | 104,000 |
| Jan 6, 2025 | 82.50 | 82.80 | 81.10 | 81.70 | 81.70 | 126,000 |
| Jan 3, 2025 | 83.50 | 83.80 | 81.00 | 82.10 | 82.10 | 63,000 |
| Jan 2, 2025 | 84.10 | 84.40 | 82.00 | 82.00 | 82.00 | 67,000 |
| Dec 31, 2024 | 82.20 | 83.90 | 82.00 | 83.20 | 83.20 | 110,000 |
| Dec 30, 2024 | 83.00 | 84.70 | 81.50 | 81.60 | 81.60 | 107,000 |
| Dec 27, 2024 | 84.50 | 85.10 | 82.60 | 83.00 | 83.00 | 108,000 |
| Dec 26, 2024 | 84.70 | 85.00 | 83.10 | 85.00 | 85.00 | 129,000 |
| Dec 25, 2024 | 84.60 | 86.00 | 83.30 | 83.30 | 83.30 | 269,000 |
| Dec 24, 2024 | 83.00 | 84.80 | 81.50 | 82.40 | 82.40 | 203,000 |
| Dec 23, 2024 | 81.00 | 83.50 | 81.00 | 81.20 | 81.20 | 106,000 |
| Dec 20, 2024 | 81.30 | 86.40 | 80.90 | 81.10 | 81.10 | 353,000 |
| Dec 19, 2024 | 83.10 | 83.70 | 81.20 | 81.30 | 81.30 | 127,000 |
| Dec 18, 2024 | 84.40 | 84.40 | 82.80 | 83.00 | 83.00 | 65,000 |
| Dec 17, 2024 | 83.60 | 84.30 | 83.10 | 83.10 | 83.10 | 77,000 |
| Dec 16, 2024 | 87.60 | 87.60 | 81.10 | 83.60 | 83.60 | 327,000 |
| Dec 13, 2024 | 89.60 | 89.60 | 85.50 | 86.00 | 86.00 | 200,000 |
| Dec 12, 2024 | 88.50 | 90.20 | 87.00 | 87.30 | 87.30 | 333,000 |
| Dec 11, 2024 | 90.00 | 90.90 | 88.10 | 88.20 | 88.20 | 255,000 |
| Dec 10, 2024 | 92.50 | 92.50 | 88.10 | 88.50 | 88.50 | 256,000 |
| Dec 9, 2024 | 91.80 | 92.70 | 90.40 | 91.50 | 91.50 | 308,000 |
| Dec 6, 2024 | 90.40 | 92.70 | 90.40 | 91.80 | 91.80 | 770,000 |
| Dec 5, 2024 | 86.10 | 93.50 | 86.10 | 90.00 | 90.00 | 1,172,000 |
| Dec 4, 2024 | 86.50 | 87.40 | 86.30 | 87.30 | 87.30 | 117,000 |
| Dec 3, 2024 | 89.00 | 89.00 | 85.80 | 86.30 | 86.30 | 311,000 |
| Dec 2, 2024 | 90.80 | 90.80 | 87.20 | 88.10 | 88.10 | 403,000 |
| Nov 29, 2024 | 88.50 | 91.10 | 88.50 | 89.80 | 89.80 | 391,000 |
| Nov 28, 2024 | 90.10 | 90.10 | 84.30 | 88.50 | 88.50 | 411,000 |
| Nov 27, 2024 | 87.40 | 91.50 | 87.00 | 89.50 | 89.50 | 606,000 |
| Nov 26, 2024 | 88.30 | 90.00 | 87.00 | 87.30 | 87.30 | 221,000 |
| Nov 25, 2024 | 87.30 | 90.50 | 86.60 | 88.30 | 88.30 | 1,649,000 |
| Nov 22, 2024 | 81.70 | 88.30 | 80.70 | 87.00 | 87.00 | 553,000 |
| Nov 21, 2024 | 81.80 | 81.80 | 80.50 | 80.50 | 80.50 | 38,000 |
| Nov 20, 2024 | 83.00 | 83.00 | 80.10 | 80.50 | 80.50 | 74,761 |
| Nov 19, 2024 | 81.30 | 81.60 | 79.20 | 80.10 | 80.10 | 76,000 |
| Nov 18, 2024 | 81.30 | 81.80 | 80.00 | 80.00 | 80.00 | 111,000 |
| Nov 15, 2024 | 82.10 | 84.40 | 80.90 | 81.70 | 81.70 | 109,000 |
| Nov 14, 2024 | 86.00 | 86.00 | 82.00 | 82.10 | 82.10 | 119,000 |
| Nov 13, 2024 | 82.60 | 87.20 | 81.00 | 85.10 | 85.10 | 191,000 |
| Nov 12, 2024 | 83.70 | 83.70 | 80.30 | 81.10 | 81.10 | 275,000 |
| Nov 11, 2024 | 83.30 | 85.00 | 83.30 | 84.10 | 84.10 | 185,000 |
| Nov 8, 2024 | 85.50 | 86.90 | 84.30 | 85.70 | 85.70 | 182,000 |
| Nov 7, 2024 | 90.00 | 90.10 | 85.40 | 85.50 | 85.50 | 165,000 |
| Nov 6, 2024 | 87.70 | 87.70 | 85.20 | 86.50 | 86.50 | 109,000 |
| Nov 5, 2024 | 85.90 | 90.70 | 85.90 | 86.30 | 86.30 | 280,000 |
| Nov 4, 2024 | 86.00 | 86.60 | 82.00 | 85.40 | 85.40 | 414,000 |
| Nov 1, 2024 | 84.80 | 88.60 | 84.80 | 86.30 | 86.30 | 223,000 |
| Oct 30, 2024 | 88.50 | 89.80 | 88.00 | 88.10 | 88.10 | 147,000 |
| Oct 29, 2024 | 87.50 | 88.20 | 86.60 | 87.80 | 87.80 | 138,000 |
| Oct 28, 2024 | 86.40 | 88.30 | 86.40 | 87.50 | 87.50 | 347,000 |
| Oct 25, 2024 | 91.50 | 92.30 | 86.00 | 87.20 | 87.20 | 945,000 |
| Oct 24, 2024 | 91.00 | 93.20 | 89.20 | 91.30 | 91.30 | 554,000 |
| Oct 23, 2024 | 91.10 | 93.50 | 90.70 | 91.10 | 91.10 | 299,000 |
| Oct 22, 2024 | 90.70 | 91.50 | 90.00 | 90.90 | 90.90 | 309,000 |
| Oct 21, 2024 | 93.40 | 93.40 | 90.00 | 90.30 | 90.30 | 274,000 |
| Oct 18, 2024 | 94.10 | 95.70 | 90.00 | 91.80 | 91.80 | 765,000 |
| Oct 17, 2024 | 92.10 | 94.00 | 91.00 | 93.00 | 93.00 | 684,000 |
| Oct 16, 2024 | 89.60 | 94.60 | 88.00 | 92.00 | 92.00 | 561,000 |
| Oct 15, 2024 | 88.50 | 93.80 | 88.50 | 89.70 | 89.70 | 822,000 |
| Oct 14, 2024 | 91.70 | 93.00 | 87.00 | 88.80 | 88.80 | 1,090,000 |
| Oct 11, 2024 | 86.10 | 92.00 | 85.10 | 91.70 | 91.70 | 2,173,000 |
| Oct 9, 2024 | 86.00 | 87.80 | 84.40 | 85.50 | 85.50 | 726,000 |
| Oct 8, 2024 | 83.10 | 85.70 | 82.80 | 84.00 | 84.00 | 398,000 |
| Oct 7, 2024 | 80.80 | 86.20 | 80.00 | 84.00 | 84.00 | 760,000 |
| Oct 4, 2024 | 81.80 | 81.80 | 78.40 | 79.20 | 79.20 | 530,000 |
| Oct 1, 2024 | 81.30 | 81.30 | 79.00 | 79.90 | 79.90 | 93,000 |
| Sep 30, 2024 | 81.40 | 81.40 | 79.40 | 80.00 | 80.00 | 92,000 |
| Sep 27, 2024 | 79.40 | 82.70 | 79.40 | 80.90 | 80.90 | 408,000 |
| Sep 26, 2024 | 80.40 | 81.40 | 78.20 | 78.20 | 78.20 | 248,000 |
| Sep 25, 2024 | 78.10 | 81.00 | 78.10 | 79.40 | 79.40 | 198,000 |
| Sep 24, 2024 | 79.70 | 79.70 | 78.00 | 78.20 | 78.20 | 121,000 |
| Sep 23, 2024 | 79.30 | 80.00 | 78.50 | 79.00 | 79.00 | 126,000 |
| Sep 20, 2024 | 79.50 | 80.10 | 78.20 | 78.50 | 78.50 | 188,000 |
| Sep 19, 2024 | 79.10 | 80.50 | 78.20 | 78.20 | 78.20 | 222,000 |
| Sep 18, 2024 | 81.40 | 81.40 | 79.10 | 79.40 | 79.40 | 162,000 |
| Sep 16, 2024 | 79.80 | 81.50 | 78.90 | 81.40 | 81.40 | 292,000 |
| Sep 13, 2024 | 76.30 | 80.80 | 76.20 | 79.80 | 79.80 | 409,000 |
| Sep 12, 2024 | 75.00 | 76.30 | 73.80 | 76.10 | 76.10 | 120,000 |
| Sep 11, 2024 | 73.50 | 74.40 | 73.10 | 73.50 | 73.50 | 126,000 |
| Sep 10, 2024 | 75.00 | 76.40 | 72.50 | 73.40 | 73.40 | 220,000 |
| Sep 9, 2024 | 70.00 | 75.50 | 70.00 | 75.00 | 75.00 | 283,000 |
| Sep 6, 2024 | 75.00 | 75.00 | 72.10 | 72.10 | 72.10 | 200,000 |
| Sep 5, 2024 | 75.30 | 75.90 | 73.10 | 73.30 | 73.30 | 176,000 |
| Sep 4, 2024 | 74.00 | 75.40 | 70.90 | 74.70 | 74.70 | 380,000 |
| Sep 3, 2024 | 80.30 | 80.30 | 78.60 | 78.70 | 78.70 | 263,000 |
| Sep 2, 2024 | 80.10 | 81.40 | 79.20 | 79.30 | 79.30 | 243,000 |
| Aug 30, 2024 | 83.00 | 83.30 | 79.00 | 79.60 | 79.60 | 313,000 |
| Aug 29, 2024 | 78.30 | 83.90 | 76.40 | 82.10 | 82.10 | 646,000 |
| Aug 28, 2024 | 83.20 | 83.40 | 78.10 | 78.20 | 78.20 | 721,000 |
| Aug 27, 2024 | 82.70 | 84.20 | 80.60 | 83.00 | 83.00 | 595,000 |
| Aug 26, 2024 | 82.50 | 83.40 | 80.50 | 81.60 | 81.60 | 368,000 |
| Aug 23, 2024 | 82.70 | 82.70 | 80.60 | 81.90 | 81.90 | 363,000 |
| Aug 22, 2024 | 82.50 | 85.90 | 82.50 | 82.90 | 82.90 | 481,000 |
| Aug 21, 2024 | 84.20 | 88.90 | 82.00 | 82.40 | 82.40 | 687,000 |
| Aug 20, 2024 | 85.40 | 89.20 | 83.10 | 84.20 | 84.20 | 846,000 |
| Aug 19, 2024 | 81.60 | 87.50 | 81.60 | 86.20 | 86.20 | 1,909,000 |
| Aug 16, 2024 | 73.70 | 80.10 | 73.40 | 80.10 | 80.10 | 908,000 |
| Aug 15, 2024 | 75.10 | 75.90 | 72.90 | 72.90 | 72.90 | 289,000 |
| Aug 14, 2024 | 76.30 | 77.10 | 74.00 | 74.80 | 74.80 | 272,000 |
| Aug 13, 2024 | 77.20 | 77.20 | 73.70 | 76.10 | 76.10 | 311,000 |
| Aug 12, 2024 | 76.00 | 77.90 | 75.50 | 75.70 | 75.70 | 379,000 |
| Aug 9, 2024 | 80.70 | 81.00 | 75.20 | 75.20 | 75.20 | 510,000 |
| Aug 8, 2024 | 76.70 | 81.50 | 75.90 | 78.00 | 78.00 | 269,000 |
| Aug 7, 2024 | 74.20 | 79.70 | 73.60 | 79.00 | 79.00 | 461,000 |
| Aug 6, 2024 | 76.80 | 76.80 | 66.90 | 74.20 | 74.20 | 1,109,000 |
| Aug 5, 2024 | 79.10 | 79.10 | 74.30 | 74.30 | 74.30 | 657,000 |
| Aug 2, 2024 | 82.00 | 85.50 | 81.80 | 82.50 | 82.50 | 618,000 |
| Aug 1, 2024 | 86.50 | 88.20 | 83.20 | 83.50 | 83.50 | 432,000 |
| Jul 31, 2024 | 85.00 | 85.60 | 83.20 | 84.70 | 84.70 | 339,000 |
| Jul 30, 2024 | 85.10 | 85.20 | 82.40 | 84.30 | 84.30 | 412,000 |
| Jul 29, 2024 | 87.80 | 90.90 | 84.80 | 84.90 | 84.90 | 742,000 |
| Jul 26, 2024 | 82.50 | 89.00 | 82.00 | 85.70 | 85.70 | 535,000 |
| Jul 23, 2024 | 86.10 | 93.80 | 86.10 | 87.50 | 87.50 | 1,519,000 |
| Jul 22, 2024 | 95.00 | 95.90 | 86.40 | 86.40 | 86.40 | 1,669,000 |
| Jul 19, 2024 | 100.00 | 101.00 | 95.90 | 95.90 | 95.90 | 1,189,000 |
| Jul 18, 2024 | 105.50 | 106.00 | 99.10 | 99.80 | 99.80 | 1,635,000 |
| Jul 17, 2024 | 109.00 | 110.50 | 105.00 | 107.50 | 107.50 | 1,897,000 |
| Jul 16, 2024 | 100.50 | 107.00 | 100.50 | 107.00 | 107.00 | 2,787,000 |
| Jul 15, 2024 | 102.00 | 104.00 | 97.70 | 97.70 | 97.70 | 960,000 |
| Jul 12, 2024 | 100.50 | 102.00 | 97.60 | 100.50 | 100.50 | 882,000 |
| Jul 11, 2024 | 108.50 | 108.50 | 99.00 | 100.50 | 100.50 | 2,319,000 |
| Jul 10, 2024 | 107.50 | 110.50 | 107.00 | 107.50 | 107.50 | 845,000 |
| Jul 9, 2024 | 114.00 | 115.00 | 107.50 | 107.50 | 107.50 | 1,343,000 |
| Jul 8, 2024 | 122.00 | 122.00 | 112.50 | 112.50 | 112.50 | 2,002,000 |
| Jul 5, 2024 | 1.85 Dividend | |||||
| Jul 5, 2024 | 115.00 | 122.50 | 115.00 | 122.00 | 122.00 | 2,532,000 |
| Jul 4, 2024 | 116.00 | 124.50 | 113.00 | 114.00 | 112.15 | 3,874,000 |
| Jul 3, 2024 | 106.00 | 114.00 | 106.00 | 113.50 | 111.66 | 2,476,000 |
| Jul 2, 2024 | 116.00 | 118.00 | 103.50 | 104.00 | 102.31 | 2,113,000 |
| Jul 1, 2024 | 120.00 | 121.00 | 112.00 | 115.00 | 113.13 | 1,502,000 |
| Jun 28, 2024 | 108.50 | 120.00 | 108.50 | 117.50 | 115.59 | 2,257,000 |
| Jun 27, 2024 | 111.50 | 119.50 | 106.50 | 114.50 | 112.64 | 3,805,000 |
| Jun 26, 2024 | 112.50 | 114.00 | 105.00 | 109.50 | 107.72 | 3,923,000 |
| Jun 25, 2024 | 101.50 | 112.00 | 98.20 | 112.00 | 110.18 | 2,730,000 |
| Jun 24, 2024 | 97.10 | 106.00 | 95.80 | 102.00 | 100.34 | 2,364,000 |
| Jun 21, 2024 | 97.60 | 99.80 | 95.00 | 96.60 | 95.03 | 818,000 |
| Jun 20, 2024 | 99.80 | 100.00 | 97.10 | 97.50 | 95.92 | 1,809,000 |
| Jun 19, 2024 | 100.00 | 100.00 | 96.90 | 97.80 | 96.21 | 733,000 |
| Jun 18, 2024 | 93.00 | 99.60 | 93.00 | 98.90 | 97.30 | 1,246,000 |
| Jun 17, 2024 | 95.90 | 98.30 | 88.50 | 97.90 | 96.31 | 2,271,000 |
| Jun 14, 2024 | 91.30 | 98.80 | 90.80 | 95.90 | 94.34 | 4,174,000 |
| Jun 13, 2024 | 87.60 | 89.90 | 84.00 | 89.90 | 88.44 | 1,117,000 |
| Jun 12, 2024 | 81.40 | 86.00 | 79.40 | 84.80 | 83.42 | 735,000 |
| Jun 11, 2024 | 83.70 | 83.70 | 80.20 | 81.60 | 80.28 | 433,000 |
| Jun 7, 2024 | 84.50 | 86.00 | 81.20 | 83.70 | 82.34 | 948,000 |
| Jun 6, 2024 | 83.00 | 86.70 | 82.20 | 84.70 | 83.33 | 1,750,000 |
| Jun 5, 2024 | 79.50 | 83.80 | 76.00 | 82.00 | 80.67 | 1,091,000 |
| Jun 4, 2024 | 75.60 | 81.00 | 75.00 | 79.50 | 78.21 | 2,020,000 |
| Jun 3, 2024 | 76.00 | 78.00 | 73.30 | 74.00 | 72.80 | 790,000 |
| May 31, 2024 | 82.60 | 87.50 | 75.40 | 76.00 | 74.77 | 4,211,000 |
| May 30, 2024 | 78.30 | 82.50 | 78.30 | 82.50 | 81.16 | 2,879,000 |
| May 29, 2024 | 68.90 | 75.00 | 68.90 | 75.00 | 73.78 | 964,000 |
| May 28, 2024 | 67.50 | 68.30 | 67.50 | 68.20 | 67.09 | 50,000 |
| May 27, 2024 | 67.40 | 67.70 | 67.30 | 67.50 | 66.40 | 33,000 |
| May 24, 2024 | 67.90 | 68.60 | 67.00 | 67.40 | 66.31 | 48,000 |
| May 23, 2024 | 68.20 | 68.20 | 67.00 | 67.50 | 66.40 | 49,000 |
| May 22, 2024 | 68.20 | 69.00 | 67.70 | 68.10 | 66.99 | 94,000 |
| May 21, 2024 | 68.90 | 68.90 | 67.90 | 68.40 | 67.29 | 32,000 |
| May 20, 2024 | 69.00 | 69.10 | 68.00 | 68.00 | 66.90 | 46,000 |
| May 17, 2024 | 66.80 | 68.70 | 66.80 | 67.90 | 66.80 | 206,000 |
| May 16, 2024 | 67.10 | 68.10 | 66.70 | 67.20 | 66.11 | 91,000 |
| May 15, 2024 | 67.00 | 67.30 | 65.50 | 66.90 | 65.81 | 39,000 |
| May 14, 2024 | 65.90 | 68.50 | 65.90 | 66.70 | 65.62 | 127,000 |
| May 13, 2024 | 65.20 | 66.10 | 63.50 | 66.00 | 64.93 | 125,000 |
| May 10, 2024 | 65.90 | 65.90 | 65.00 | 65.20 | 64.14 | 99,000 |
| May 9, 2024 | 67.10 | 67.10 | 64.20 | 65.30 | 64.24 | 80,000 |
| May 8, 2024 | 68.50 | 68.50 | 66.60 | 66.60 | 65.52 | 160,000 |
| May 7, 2024 | 66.30 | 67.10 | 66.20 | 67.10 | 66.01 | 101,000 |
| May 6, 2024 | 66.90 | 67.80 | 66.40 | 66.40 | 65.32 | 128,000 |
| May 3, 2024 | 68.30 | 68.30 | 63.80 | 66.40 | 65.32 | 566,000 |
| May 2, 2024 | 69.10 | 71.00 | 68.20 | 68.40 | 67.29 | 388,000 |
Related Tickers
6697.TWO Information Technology Total Services Co., Ltd
43.80
-0.23%
6751.TWO Acer Synergy Tech Corp.
49.15
+0.10%
6221.TWO Genesis Technology, Inc.
63.40
+0.96%
4953.TWO WITS Corp.
100.00
+0.50%
5209.TWO CTCI Advanced Systems Inc.
139.50
-1.06%
2471.TW Ares International Corp.
65.10
+0.77%
7714.TWO UFTC
147.00
0.00%
2453.TW Syscom Computer Engineering Co.
63.30
0.00%
6811.TWO Acer E-Enabling Service Business Inc.
245.00
+2.73%
6112.TW Metaage Corporation
49.60
-1.98%