Taipei Exchange - Delayed Quote TWD
Chen Full International Co., Ltd. (8383.TWO)
44.40
-0.20
(-0.45%)
At close: 1:30:17 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 | 44.90 | 45.15 | 44.10 | 44.40 | 44.40 | 594,763 |
| Apr 23, 2025 | 44.25 | 44.95 | 44.10 | 44.60 | 44.60 | 818,360 |
| Apr 22, 2025 | 43.55 | 44.45 | 43.00 | 43.00 | 43.00 | 973,184 |
| Apr 21, 2025 | 45.20 | 45.40 | 43.80 | 44.05 | 44.05 | 935,166 |
| Apr 18, 2025 | 45.30 | 46.30 | 45.00 | 45.50 | 45.50 | 1,276,002 |
| Apr 17, 2025 | 45.85 | 46.30 | 43.85 | 45.75 | 45.75 | 3,220,501 |
| Apr 16, 2025 | 45.35 | 49.25 | 44.95 | 45.55 | 45.55 | 6,807,604 |
| Apr 15, 2025 | 44.15 | 45.80 | 44.00 | 45.35 | 45.35 | 2,126,102 |
| Apr 14, 2025 | 42.70 | 44.00 | 42.40 | 43.20 | 43.20 | 2,021,097 |
| Apr 11, 2025 | 40.85 | 42.75 | 39.30 | 42.20 | 42.20 | 2,062,306 |
| Apr 10, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 777,078 |
| Apr 9, 2025 | 40.90 | 41.20 | 37.00 | 38.05 | 38.05 | 4,607,141 |
| Apr 8, 2025 | 41.05 | 42.45 | 40.90 | 40.90 | 40.90 | 3,576,646 |
| Apr 7, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 158,234 |
| Apr 2, 2025 | 52.10 | 52.30 | 49.75 | 50.40 | 50.40 | 5,284,602 |
| Apr 1, 2025 | 49.60 | 53.00 | 49.20 | 51.30 | 51.30 | 9,705,253 |
| Mar 31, 2025 | 50.00 | 52.40 | 48.50 | 49.05 | 49.05 | 8,469,447 |
| Mar 28, 2025 | 52.70 | 55.00 | 51.00 | 51.10 | 51.10 | 9,819,383 |
| Mar 27, 2025 | 56.20 | 58.10 | 52.70 | 52.90 | 52.90 | 6,484,828 |
| Mar 26, 2025 | 57.70 | 58.70 | 54.90 | 56.30 | 56.30 | 7,661,659 |
| Mar 25, 2025 | 61.50 | 64.40 | 56.30 | 57.40 | 57.40 | 21,598,315 |
| Mar 24, 2025 | 57.10 | 61.00 | 56.50 | 61.00 | 61.00 | 10,109,705 |
| Mar 21, 2025 | 54.00 | 57.20 | 53.10 | 55.50 | 55.50 | 15,432,823 |
| Mar 20, 2025 | 48.50 | 52.00 | 48.20 | 52.00 | 52.00 | 8,148,771 |
| Mar 19, 2025 | 47.25 | 48.50 | 47.20 | 47.30 | 47.30 | 2,440,040 |
| Mar 18, 2025 | 46.95 | 47.20 | 46.45 | 47.05 | 47.05 | 985,094 |
| Mar 17, 2025 | 45.40 | 46.85 | 45.30 | 46.60 | 46.60 | 1,511,738 |
| Mar 14, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 261,013 |
| Mar 13, 2025 | 45.45 | 45.45 | 44.85 | 45.00 | 45.00 | 461,054 |
| Mar 12, 2025 | 44.95 | 45.20 | 44.75 | 45.20 | 45.20 | 155,054 |
| Mar 11, 2025 | 44.50 | 44.85 | 44.00 | 44.85 | 44.85 | 340,271 |
| Mar 10, 2025 | 45.00 | 45.15 | 44.80 | 45.00 | 45.00 | 367,244 |
| Mar 7, 2025 | 44.95 | 45.15 | 44.70 | 45.00 | 45.00 | 351,051 |
| Mar 6, 2025 | 45.25 | 45.55 | 44.90 | 44.95 | 44.95 | 391,068 |
| Mar 5, 2025 | 45.35 | 45.60 | 44.50 | 45.10 | 45.10 | 709,050 |
| Mar 4, 2025 | 45.30 | 45.30 | 44.55 | 45.25 | 45.25 | 997,015 |
| Mar 3, 2025 | 46.20 | 46.20 | 45.35 | 45.85 | 45.85 | 381,597 |
| Feb 27, 2025 | 46.25 | 46.50 | 45.50 | 46.05 | 46.05 | 599,077 |
| Feb 26, 2025 | 45.90 | 46.25 | 45.90 | 46.20 | 46.20 | 241,479 |
| Feb 25, 2025 | 45.95 | 46.00 | 45.55 | 46.00 | 46.00 | 195,111 |
| Feb 24, 2025 | 45.55 | 45.90 | 45.50 | 45.75 | 45.75 | 225,009 |
| Feb 21, 2025 | 45.65 | 45.80 | 45.50 | 45.80 | 45.80 | 154,009 |
| Feb 20, 2025 | 45.65 | 45.85 | 45.45 | 45.65 | 45.65 | 224,040 |
| Feb 19, 2025 | 46.30 | 46.30 | 45.65 | 45.65 | 45.65 | 283,112 |
| Feb 18, 2025 | 45.20 | 45.90 | 45.15 | 45.90 | 45.90 | 640,329 |
| Feb 17, 2025 | 45.00 | 45.25 | 44.80 | 45.00 | 45.00 | 207,018 |
| Feb 14, 2025 | 44.85 | 45.10 | 44.65 | 44.95 | 44.95 | 119,161 |
| Feb 13, 2025 | 44.10 | 44.90 | 44.10 | 44.90 | 44.90 | 298,205 |
| Feb 12, 2025 | 44.10 | 44.60 | 44.10 | 44.40 | 44.40 | 140,500 |
| Feb 11, 2025 | 44.60 | 44.80 | 44.05 | 44.10 | 44.10 | 468,711 |
| Feb 10, 2025 | 44.35 | 44.80 | 44.35 | 44.55 | 44.55 | 170,031 |
| Feb 7, 2025 | 44.25 | 44.45 | 44.15 | 44.20 | 44.20 | 211,542 |
| Feb 6, 2025 | 44.25 | 44.65 | 44.10 | 44.50 | 44.50 | 239,003 |
| Feb 5, 2025 | 44.00 | 44.55 | 44.00 | 44.25 | 44.25 | 159,053 |
| Feb 4, 2025 | 43.85 | 44.30 | 43.85 | 44.15 | 44.15 | 171,002 |
| Feb 3, 2025 | 44.65 | 44.65 | 43.35 | 43.90 | 43.90 | 251,624 |
| Jan 22, 2025 | 45.00 | 45.00 | 44.80 | 44.85 | 44.85 | 110,000 |
| Jan 21, 2025 | 44.70 | 45.05 | 44.60 | 44.85 | 44.85 | 140,000 |
| Jan 20, 2025 | 45.00 | 45.05 | 44.60 | 44.70 | 44.70 | 112,000 |
| Jan 17, 2025 | 44.95 | 45.20 | 44.70 | 44.80 | 44.80 | 160,000 |
| Jan 16, 2025 | 44.80 | 45.05 | 44.40 | 44.75 | 44.75 | 414,000 |
| Jan 15, 2025 | 44.30 | 44.60 | 44.25 | 44.25 | 44.25 | 154,000 |
| Jan 14, 2025 | 44.90 | 44.90 | 43.95 | 44.35 | 44.35 | 172,000 |
| Jan 13, 2025 | 44.00 | 44.25 | 42.80 | 44.25 | 44.25 | 479,000 |
| Jan 10, 2025 | 43.95 | 44.20 | 42.95 | 44.00 | 44.00 | 453,000 |
| Jan 9, 2025 | 46.00 | 46.00 | 43.85 | 43.95 | 43.95 | 1,477,000 |
| Jan 8, 2025 | 45.40 | 47.20 | 45.40 | 46.40 | 46.40 | 1,002,000 |
| Jan 7, 2025 | 46.50 | 46.50 | 45.70 | 45.90 | 45.90 | 487,000 |
| Jan 6, 2025 | 46.15 | 46.80 | 45.95 | 46.05 | 46.05 | 1,067,000 |
| Jan 3, 2025 | 45.65 | 45.85 | 45.15 | 45.65 | 45.65 | 535,000 |
| Jan 2, 2025 | 45.40 | 45.75 | 45.05 | 45.10 | 45.10 | 509,000 |
| Dec 31, 2024 | 44.90 | 45.40 | 44.55 | 45.40 | 45.40 | 300,000 |
| Dec 30, 2024 | 44.45 | 45.15 | 44.20 | 45.00 | 45.00 | 347,000 |
| Dec 27, 2024 | 44.85 | 45.10 | 44.35 | 44.45 | 44.45 | 220,000 |
| Dec 26, 2024 | 44.90 | 45.45 | 44.55 | 44.55 | 44.55 | 388,000 |
| Dec 25, 2024 | 44.25 | 44.75 | 44.20 | 44.75 | 44.75 | 684,000 |
| Dec 24, 2024 | 43.40 | 44.20 | 43.40 | 43.85 | 43.85 | 500,000 |
| Dec 23, 2024 | 43.50 | 43.55 | 43.25 | 43.35 | 43.35 | 226,000 |
| Dec 20, 2024 | 43.25 | 43.75 | 43.25 | 43.50 | 43.50 | 179,000 |
| Dec 19, 2024 | 43.30 | 43.65 | 43.20 | 43.45 | 43.45 | 198,000 |
| Dec 18, 2024 | 43.65 | 43.85 | 43.15 | 43.85 | 43.85 | 128,000 |
| Dec 17, 2024 | 43.65 | 43.80 | 43.30 | 43.50 | 43.50 | 251,000 |
| Dec 16, 2024 | 45.20 | 45.30 | 43.55 | 43.60 | 43.60 | 584,000 |
| Dec 13, 2024 | 45.10 | 45.50 | 44.35 | 44.95 | 44.95 | 580,000 |
| Dec 12, 2024 | 46.00 | 46.30 | 45.05 | 45.10 | 45.10 | 974,000 |
| Dec 11, 2024 | 44.85 | 45.75 | 44.50 | 45.40 | 45.40 | 1,581,000 |
| Dec 10, 2024 | 46.50 | 46.50 | 44.35 | 44.85 | 44.85 | 2,744,000 |
| Dec 9, 2024 | 41.90 | 42.65 | 41.75 | 42.30 | 42.30 | 379,000 |
| Dec 6, 2024 | 41.40 | 41.95 | 41.40 | 41.90 | 41.90 | 176,000 |
| Dec 5, 2024 | 41.60 | 41.80 | 41.15 | 41.15 | 41.15 | 297,000 |
| Dec 4, 2024 | 41.80 | 42.15 | 41.60 | 41.60 | 41.60 | 199,000 |
| Dec 3, 2024 | 41.90 | 42.10 | 41.80 | 41.80 | 41.80 | 203,000 |
| Dec 2, 2024 | 41.75 | 42.10 | 41.60 | 41.65 | 41.65 | 240,000 |
| Nov 29, 2024 | 41.25 | 41.80 | 41.15 | 41.65 | 41.65 | 130,000 |
| Nov 28, 2024 | 41.50 | 41.55 | 40.85 | 41.45 | 41.45 | 392,000 |
| Nov 27, 2024 | 42.50 | 42.50 | 41.65 | 41.65 | 41.65 | 430,000 |
| Nov 26, 2024 | 42.05 | 42.60 | 41.65 | 42.40 | 42.40 | 270,000 |
| Nov 25, 2024 | 41.80 | 42.30 | 41.80 | 42.05 | 42.05 | 146,000 |
| Nov 22, 2024 | 41.65 | 42.00 | 41.65 | 41.70 | 41.70 | 238,000 |
| Nov 21, 2024 | 41.50 | 41.90 | 41.20 | 41.50 | 41.50 | 285,000 |
| Nov 20, 2024 | 41.50 | 41.70 | 41.35 | 41.50 | 41.50 | 198,085 |
| Nov 19, 2024 | 41.10 | 41.80 | 41.10 | 41.70 | 41.70 | 187,000 |
| Nov 18, 2024 | 42.50 | 42.75 | 41.05 | 41.20 | 41.20 | 735,000 |
| Nov 15, 2024 | 43.05 | 44.15 | 42.55 | 42.55 | 42.55 | 1,458,000 |
| Nov 14, 2024 | 43.90 | 44.20 | 43.30 | 43.30 | 43.30 | 314,000 |
| Nov 13, 2024 | 44.50 | 44.55 | 43.50 | 44.05 | 44.05 | 501,000 |
| Nov 12, 2024 | 45.55 | 45.80 | 44.50 | 44.55 | 44.55 | 517,000 |
| Nov 11, 2024 | 45.45 | 45.95 | 45.00 | 45.80 | 45.80 | 641,000 |
| Nov 8, 2024 | 45.00 | 45.55 | 44.60 | 45.00 | 45.00 | 256,000 |
| Nov 7, 2024 | 44.20 | 45.35 | 43.80 | 45.10 | 45.10 | 645,000 |
| Nov 6, 2024 | 43.70 | 44.20 | 43.70 | 43.90 | 43.90 | 160,000 |
| Nov 5, 2024 | 43.45 | 43.80 | 43.45 | 43.70 | 43.70 | 118,000 |
| Nov 4, 2024 | 43.70 | 43.75 | 43.30 | 43.45 | 43.45 | 237,000 |
| Nov 1, 2024 | 42.65 | 43.85 | 42.25 | 43.70 | 43.70 | 238,000 |
| Oct 30, 2024 | 43.50 | 43.65 | 43.30 | 43.35 | 43.35 | 194,000 |
| Oct 29, 2024 | 43.95 | 44.15 | 43.50 | 43.50 | 43.50 | 396,000 |
| Oct 28, 2024 | 44.90 | 44.90 | 44.15 | 44.25 | 44.25 | 237,000 |
| Oct 25, 2024 | 44.95 | 44.95 | 44.30 | 44.80 | 44.80 | 208,000 |
| Oct 24, 2024 | 44.90 | 44.90 | 44.50 | 44.60 | 44.60 | 361,000 |
| Oct 23, 2024 | 45.40 | 45.75 | 45.00 | 45.00 | 45.00 | 512,000 |
| Oct 22, 2024 | 46.60 | 46.60 | 45.30 | 45.30 | 45.30 | 678,000 |
| Oct 21, 2024 | 46.00 | 46.95 | 46.00 | 46.50 | 46.50 | 522,000 |
| Oct 18, 2024 | 47.00 | 47.00 | 46.00 | 46.10 | 46.10 | 648,000 |
| Oct 17, 2024 | 47.80 | 47.80 | 46.65 | 46.95 | 46.95 | 654,000 |
| Oct 16, 2024 | 46.50 | 48.20 | 46.00 | 47.00 | 47.00 | 1,287,000 |
| Oct 15, 2024 | 47.60 | 48.50 | 46.50 | 46.55 | 46.55 | 2,315,000 |
| Oct 14, 2024 | 45.55 | 47.30 | 45.55 | 47.20 | 47.20 | 2,399,000 |
| Oct 11, 2024 | 45.50 | 45.60 | 44.95 | 44.95 | 44.95 | 546,000 |
| Oct 9, 2024 | 45.35 | 45.80 | 44.90 | 45.15 | 45.15 | 504,000 |
| Oct 8, 2024 | 45.20 | 45.30 | 44.40 | 44.70 | 44.70 | 209,000 |
| Oct 7, 2024 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 350,000 |
| Oct 4, 2024 | 44.80 | 45.05 | 44.55 | 44.65 | 44.65 | 241,000 |
| Oct 1, 2024 | 44.70 | 45.45 | 44.40 | 44.80 | 44.80 | 431,000 |
| Sep 30, 2024 | 45.50 | 45.55 | 44.60 | 44.80 | 44.80 | 253,000 |
| Sep 27, 2024 | 45.80 | 46.20 | 44.90 | 45.10 | 45.10 | 577,000 |
| Sep 26, 2024 | 45.70 | 46.20 | 45.20 | 45.60 | 45.60 | 683,000 |
| Sep 25, 2024 | 44.70 | 45.70 | 44.55 | 45.30 | 45.30 | 1,021,000 |
| Sep 24, 2024 | 44.55 | 44.70 | 44.10 | 44.45 | 44.45 | 396,000 |
| Sep 23, 2024 | 44.20 | 44.70 | 43.90 | 44.55 | 44.55 | 452,000 |
| Sep 20, 2024 | 44.50 | 45.00 | 43.80 | 43.95 | 43.95 | 308,000 |
| Sep 19, 2024 | 44.35 | 44.70 | 43.95 | 44.20 | 44.20 | 288,000 |
| Sep 18, 2024 | 44.90 | 45.00 | 44.00 | 44.20 | 44.20 | 343,000 |
| Sep 16, 2024 | 44.70 | 45.20 | 44.15 | 44.85 | 44.85 | 818,000 |
| Sep 13, 2024 | 42.65 | 44.80 | 42.65 | 44.40 | 44.40 | 897,000 |
| Sep 12, 2024 | 42.00 | 42.55 | 41.75 | 42.35 | 42.35 | 266,000 |
| Sep 11, 2024 | 42.30 | 42.50 | 41.30 | 41.40 | 41.40 | 493,000 |
| Sep 10, 2024 | 42.60 | 43.00 | 42.30 | 42.35 | 42.35 | 229,000 |
| Sep 9, 2024 | 42.05 | 42.90 | 42.05 | 42.70 | 42.70 | 296,000 |
| Sep 6, 2024 | 42.70 | 42.95 | 42.15 | 42.95 | 42.95 | 169,000 |
| Sep 5, 2024 | 43.20 | 43.60 | 42.35 | 42.50 | 42.50 | 362,000 |
| Sep 4, 2024 | 43.05 | 43.70 | 41.65 | 43.05 | 43.05 | 494,000 |
| Sep 3, 2024 | 45.20 | 45.20 | 44.55 | 44.85 | 44.85 | 334,000 |
| Sep 2, 2024 | 45.45 | 45.65 | 44.85 | 45.15 | 45.15 | 530,000 |
| Aug 30, 2024 | 45.50 | 45.70 | 44.70 | 44.80 | 44.80 | 809,000 |
| Aug 29, 2024 | 43.50 | 45.20 | 43.50 | 45.20 | 45.20 | 1,020,000 |
| Aug 28, 2024 | 43.10 | 43.80 | 43.10 | 43.80 | 43.80 | 343,000 |
| Aug 27, 2024 | 43.50 | 43.50 | 42.95 | 43.10 | 43.10 | 208,000 |
| Aug 26, 2024 | 43.30 | 43.70 | 43.25 | 43.30 | 43.30 | 346,000 |
| Aug 23, 2024 | 42.90 | 43.60 | 42.80 | 43.15 | 43.15 | 299,000 |
| Aug 22, 2024 | 43.25 | 43.35 | 42.90 | 43.00 | 43.00 | 157,000 |
| Aug 21, 2024 | 43.15 | 43.45 | 42.90 | 43.25 | 43.25 | 195,000 |
| Aug 20, 2024 | 43.70 | 43.70 | 43.20 | 43.25 | 43.25 | 348,000 |
| Aug 19, 2024 | 43.30 | 43.60 | 42.95 | 42.95 | 42.95 | 239,000 |
| Aug 16, 2024 | 44.00 | 44.00 | 43.25 | 43.25 | 43.25 | 493,000 |
| Aug 15, 2024 | 42.75 | 43.75 | 42.60 | 43.70 | 43.70 | 838,000 |
| Aug 14, 2024 | 43.45 | 43.45 | 42.20 | 42.40 | 42.40 | 344,000 |
| Aug 13, 2024 | 42.00 | 42.90 | 41.25 | 42.55 | 42.55 | 713,000 |
| Aug 12, 2024 | 41.20 | 41.20 | 40.50 | 41.05 | 41.05 | 226,000 |
| Aug 9, 2024 | 40.90 | 41.80 | 40.50 | 40.60 | 40.60 | 323,000 |
| Aug 8, 2024 | 40.00 | 40.75 | 40.00 | 40.25 | 40.25 | 235,000 |
| Aug 7, 2024 | 38.15 | 40.60 | 38.15 | 40.60 | 40.60 | 559,000 |
| Aug 6, 2024 | 38.65 | 38.80 | 36.25 | 37.75 | 37.75 | 889,000 |
| Aug 5, 2024 | 41.00 | 41.00 | 37.65 | 38.00 | 38.00 | 1,291,000 |
| Aug 2, 2024 | 41.85 | 42.30 | 41.10 | 41.10 | 41.10 | 429,000 |
| Aug 1, 2024 | 42.15 | 42.75 | 41.80 | 42.50 | 42.50 | 408,000 |
| Jul 31, 2024 | 41.65 | 42.05 | 41.50 | 41.50 | 41.50 | 284,000 |
| Jul 30, 2024 | 41.20 | 42.00 | 40.70 | 41.85 | 41.85 | 456,000 |
| Jul 29, 2024 | 42.25 | 42.65 | 40.90 | 41.35 | 41.35 | 503,000 |
| Jul 26, 2024 | 41.75 | 42.00 | 40.45 | 41.95 | 41.95 | 394,000 |
| Jul 23, 2024 | 42.00 | 43.45 | 42.00 | 42.45 | 42.45 | 503,000 |
| Jul 22, 2024 | 43.00 | 43.45 | 40.65 | 41.70 | 41.70 | 1,034,000 |
| Jul 19, 2024 | 44.05 | 44.25 | 42.80 | 43.15 | 43.15 | 1,057,000 |
| Jul 18, 2024 | 44.80 | 45.30 | 44.00 | 44.25 | 44.25 | 1,193,000 |
| Jul 17, 2024 | 1.5 Dividend | |||||
| Jul 17, 2024 | 45.50 | 46.60 | 45.00 | 45.00 | 45.00 | 1,501,000 |
| Jul 16, 2024 | 46.85 | 47.85 | 46.50 | 46.80 | 45.30 | 1,770,000 |
| Jul 15, 2024 | 46.20 | 46.95 | 45.70 | 46.55 | 45.06 | 1,200,000 |
| Jul 12, 2024 | 45.50 | 46.55 | 45.40 | 46.10 | 44.62 | 975,000 |
| Jul 11, 2024 | 46.70 | 46.70 | 45.40 | 45.50 | 44.04 | 1,548,000 |
| Jul 10, 2024 | 47.25 | 47.40 | 46.40 | 46.40 | 44.91 | 1,048,000 |
| Jul 9, 2024 | 49.05 | 49.05 | 46.15 | 46.75 | 45.25 | 2,029,000 |
| Jul 8, 2024 | 50.50 | 50.60 | 48.00 | 48.45 | 46.90 | 3,130,000 |
| Jul 5, 2024 | 47.70 | 51.00 | 47.20 | 49.40 | 47.82 | 7,240,000 |
| Jul 4, 2024 | 45.00 | 48.45 | 45.00 | 47.40 | 45.88 | 7,600,000 |
| Jul 3, 2024 | 46.50 | 46.50 | 44.60 | 44.60 | 43.17 | 1,501,000 |
| Jul 2, 2024 | 46.55 | 46.80 | 45.35 | 46.10 | 44.62 | 1,373,000 |
| Jul 1, 2024 | 45.50 | 46.80 | 45.50 | 46.40 | 44.91 | 2,863,000 |
| Jun 28, 2024 | 45.00 | 45.80 | 44.90 | 45.15 | 43.70 | 1,830,000 |
| Jun 27, 2024 | 44.70 | 44.90 | 44.45 | 44.75 | 43.32 | 1,157,000 |
| Jun 26, 2024 | 44.20 | 44.65 | 44.05 | 44.50 | 43.07 | 931,000 |
| Jun 25, 2024 | 44.25 | 44.25 | 43.00 | 44.10 | 42.69 | 717,000 |
| Jun 24, 2024 | 43.95 | 44.40 | 43.65 | 43.65 | 42.25 | 1,138,000 |
| Jun 21, 2024 | 43.60 | 43.65 | 43.10 | 43.60 | 42.20 | 841,000 |
| Jun 20, 2024 | 42.40 | 43.55 | 42.40 | 43.30 | 41.91 | 1,141,000 |
| Jun 19, 2024 | 42.90 | 42.95 | 42.25 | 42.35 | 40.99 | 478,000 |
| Jun 18, 2024 | 43.00 | 43.10 | 42.55 | 42.80 | 41.43 | 434,000 |
| Jun 17, 2024 | 42.30 | 42.90 | 42.30 | 42.75 | 41.38 | 777,000 |
| Jun 14, 2024 | 41.90 | 42.15 | 41.75 | 42.10 | 40.75 | 309,000 |
| Jun 13, 2024 | 41.60 | 42.00 | 41.05 | 41.90 | 40.56 | 358,000 |
| Jun 12, 2024 | 41.55 | 41.90 | 41.40 | 41.50 | 40.17 | 386,000 |
| Jun 11, 2024 | 42.40 | 42.95 | 41.55 | 41.60 | 40.27 | 590,000 |
| Jun 7, 2024 | 41.80 | 42.45 | 41.80 | 42.35 | 40.99 | 455,000 |
| Jun 6, 2024 | 42.00 | 42.15 | 41.65 | 41.75 | 40.41 | 349,000 |
| Jun 5, 2024 | 42.65 | 42.70 | 41.80 | 41.85 | 40.51 | 299,000 |
| Jun 4, 2024 | 42.50 | 42.95 | 42.20 | 42.30 | 40.94 | 549,000 |
| Jun 3, 2024 | 42.20 | 42.55 | 42.05 | 42.40 | 41.04 | 828,000 |
| May 31, 2024 | 42.00 | 42.35 | 41.80 | 41.85 | 40.51 | 379,000 |
| May 30, 2024 | 42.00 | 42.20 | 41.70 | 41.80 | 40.46 | 406,000 |
| May 29, 2024 | 42.30 | 42.50 | 41.70 | 42.20 | 40.85 | 967,000 |
| May 28, 2024 | 42.00 | 42.20 | 41.60 | 42.00 | 40.65 | 933,000 |
| May 27, 2024 | 41.10 | 41.60 | 41.10 | 41.50 | 40.17 | 717,000 |
| May 24, 2024 | 40.85 | 41.30 | 40.60 | 41.05 | 39.73 | 365,000 |
| May 23, 2024 | 41.35 | 41.40 | 40.70 | 40.85 | 39.54 | 355,000 |
| May 22, 2024 | 40.70 | 41.30 | 40.70 | 41.15 | 39.83 | 493,000 |
| May 21, 2024 | 40.90 | 41.10 | 40.55 | 40.55 | 39.25 | 292,000 |
| May 20, 2024 | 41.25 | 41.30 | 40.80 | 40.90 | 39.59 | 358,000 |
| May 17, 2024 | 40.85 | 41.20 | 40.85 | 41.10 | 39.78 | 413,000 |
| May 16, 2024 | 40.85 | 41.35 | 40.80 | 40.85 | 39.54 | 776,000 |
| May 15, 2024 | 40.70 | 40.90 | 40.45 | 40.60 | 39.30 | 444,000 |
| May 14, 2024 | 40.30 | 41.25 | 40.30 | 40.60 | 39.30 | 1,208,000 |
| May 13, 2024 | 39.75 | 39.75 | 39.25 | 39.45 | 38.19 | 271,000 |
| May 10, 2024 | 39.95 | 39.95 | 39.45 | 39.80 | 38.52 | 286,000 |
| May 9, 2024 | 39.85 | 40.30 | 39.75 | 39.95 | 38.67 | 457,000 |
| May 8, 2024 | 39.70 | 39.75 | 39.60 | 39.70 | 38.43 | 242,000 |
| May 7, 2024 | 39.85 | 39.85 | 39.15 | 39.60 | 38.33 | 717,000 |
| May 6, 2024 | 39.95 | 40.00 | 39.55 | 39.60 | 38.33 | 454,000 |
| May 3, 2024 | 40.35 | 40.65 | 39.80 | 39.90 | 38.62 | 498,000 |
| May 2, 2024 | 40.30 | 40.30 | 39.75 | 40.00 | 38.72 | 578,000 |
| Apr 30, 2024 | 41.25 | 41.25 | 40.30 | 40.30 | 39.01 | 530,000 |
| Apr 29, 2024 | 40.85 | 41.30 | 40.65 | 40.85 | 39.54 | 536,000 |
| Apr 26, 2024 | 41.40 | 41.50 | 40.55 | 40.60 | 39.30 | 916,000 |
| Apr 25, 2024 | 41.85 | 42.10 | 41.35 | 41.35 | 40.02 | 748,000 |
| Apr 24, 2024 | 41.35 | 41.90 | 40.85 | 41.85 | 40.51 | 1,085,000 |
Related Tickers
6829.TWO ChenFull Precision Co., Ltd.
120.50
-1.23%
4572.TW Drewloong Precision, Inc.
175.00
+3.24%
3379.TWO Taiwan Benefit Company
49.95
-1.28%
4510.TWO Kao Fong Machinery Co., Ltd
43.50
+2.84%
3580.TWO UVAT Technology Co., Ltd.
69.10
+2.07%
2233.TW TURVO International Co., Ltd.
158.00
+0.32%
4532.TW Rechi Precision Co., Ltd.
27.00
+0.37%
6215.TW Aurotek Corporation
78.50
+0.13%
6603.TWO Fu Chun Shin Machinery Manufacture Co., Ltd.
16.45
+1.54%
4526.TW Tongtai Machine & Tool Co., Ltd.
21.55
+1.41%