Taipei Exchange - Delayed Quote TWD
O-TA Precision Industry Co., Ltd. (8924.TWO)
62.80
+0.60
+(0.96%)
At close: 1:30:07 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 | 63.70 | 63.70 | 62.20 | 62.80 | 62.80 | 310,000 |
| Apr 24, 2025 | 63.30 | 63.40 | 62.20 | 62.20 | 62.20 | 185,018 |
| Apr 23, 2025 | 62.50 | 63.10 | 61.90 | 62.20 | 62.20 | 204,000 |
| Apr 22, 2025 | 61.40 | 61.40 | 61.00 | 61.30 | 61.30 | 142,000 |
| Apr 21, 2025 | 61.50 | 61.80 | 61.30 | 61.50 | 61.50 | 95,000 |
| Apr 18, 2025 | 62.60 | 62.60 | 61.50 | 61.50 | 61.50 | 29,000 |
| Apr 17, 2025 | 61.20 | 61.80 | 60.70 | 61.50 | 61.50 | 72,000 |
| Apr 16, 2025 | 61.90 | 62.20 | 61.60 | 61.80 | 61.80 | 90,015 |
| Apr 15, 2025 | 61.10 | 63.50 | 61.00 | 63.20 | 63.20 | 84,100 |
| Apr 14, 2025 | 59.60 | 61.80 | 59.60 | 60.80 | 60.80 | 85,000 |
| Apr 11, 2025 | 59.40 | 60.50 | 58.50 | 60.00 | 60.00 | 140,073 |
| Apr 10, 2025 | 55.90 | 59.40 | 55.90 | 59.40 | 59.40 | 157,000 |
| Apr 9, 2025 | 59.90 | 60.10 | 54.00 | 54.00 | 54.00 | 282,107 |
| Apr 8, 2025 | 59.60 | 60.50 | 59.50 | 59.90 | 59.90 | 413,000 |
| Apr 7, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 54,757 |
| Apr 2, 2025 | 73.00 | 73.50 | 72.40 | 73.40 | 73.40 | 41,006 |
| Apr 1, 2025 | 71.50 | 73.20 | 71.50 | 73.00 | 73.00 | 44,104 |
| Mar 31, 2025 | 72.50 | 72.50 | 70.70 | 71.10 | 71.10 | 117,018 |
| Mar 28, 2025 | 73.80 | 73.80 | 72.10 | 72.80 | 72.80 | 139,038 |
| Mar 27, 2025 | 74.00 | 74.10 | 73.70 | 73.80 | 73.80 | 30,300 |
| Mar 26, 2025 | 74.20 | 74.50 | 73.70 | 74.00 | 74.00 | 51,562 |
| Mar 25, 2025 | 74.60 | 74.60 | 73.80 | 74.20 | 74.20 | 74,540 |
| Mar 24, 2025 | 75.40 | 75.40 | 74.50 | 74.60 | 74.60 | 54,102 |
| Mar 21, 2025 | 75.00 | 75.40 | 75.00 | 75.40 | 75.40 | 59,300 |
| Mar 20, 2025 | 75.50 | 75.90 | 75.00 | 75.60 | 75.60 | 69,004 |
| Mar 19, 2025 | 75.00 | 75.90 | 75.00 | 75.50 | 75.50 | 54,000 |
| Mar 18, 2025 | 74.40 | 74.90 | 74.30 | 74.90 | 74.90 | 37,328 |
| Mar 17, 2025 | 74.50 | 75.10 | 74.30 | 74.60 | 74.60 | 70,000 |
| Mar 14, 2025 | 74.30 | 75.10 | 74.00 | 74.50 | 74.50 | 84,010 |
| Mar 13, 2025 | 75.50 | 75.60 | 74.20 | 74.20 | 74.20 | 95,141 |
| Mar 12, 2025 | 73.90 | 75.90 | 73.90 | 74.80 | 74.80 | 94,001 |
| Mar 11, 2025 | 74.00 | 74.00 | 73.00 | 73.50 | 73.50 | 48,001 |
| Mar 10, 2025 | 74.10 | 74.50 | 73.80 | 74.30 | 74.30 | 55,000 |
| Mar 7, 2025 | 74.10 | 74.80 | 74.10 | 74.40 | 74.40 | 63,170 |
| Mar 6, 2025 | 74.30 | 75.00 | 74.30 | 74.40 | 74.40 | 128,000 |
| Mar 5, 2025 | 73.70 | 74.20 | 73.40 | 73.90 | 73.90 | 68,000 |
| Mar 4, 2025 | 72.10 | 73.40 | 72.00 | 73.10 | 73.10 | 34,000 |
| Mar 3, 2025 | 73.40 | 73.40 | 72.50 | 72.60 | 72.60 | 47,000 |
| Feb 27, 2025 | 73.80 | 73.80 | 73.00 | 73.40 | 73.40 | 59,059 |
| Feb 26, 2025 | 73.80 | 73.80 | 73.10 | 73.60 | 73.60 | 71,000 |
| Feb 25, 2025 | 74.00 | 74.00 | 73.50 | 73.80 | 73.80 | 67,051 |
| Feb 24, 2025 | 73.50 | 74.60 | 73.50 | 73.70 | 73.70 | 69,005 |
| Feb 21, 2025 | 73.70 | 73.70 | 73.20 | 73.60 | 73.60 | 50,428 |
| Feb 20, 2025 | 72.10 | 73.90 | 72.10 | 73.60 | 73.60 | 127,421 |
| Feb 19, 2025 | 71.80 | 72.10 | 71.30 | 72.10 | 72.10 | 65,050 |
| Feb 18, 2025 | 71.60 | 71.70 | 71.10 | 71.70 | 71.70 | 68,000 |
| Feb 17, 2025 | 71.70 | 71.80 | 71.10 | 71.70 | 71.70 | 54,453 |
| Feb 14, 2025 | 72.00 | 72.00 | 71.50 | 71.70 | 71.70 | 32,136 |
| Feb 13, 2025 | 71.00 | 71.70 | 70.90 | 71.70 | 71.70 | 54,482 |
| Feb 12, 2025 | 70.80 | 71.50 | 70.80 | 70.90 | 70.90 | 39,166 |
| Feb 11, 2025 | 70.40 | 70.90 | 69.70 | 70.80 | 70.80 | 43,000 |
| Feb 10, 2025 | 70.90 | 70.90 | 70.20 | 70.80 | 70.80 | 57,000 |
| Feb 7, 2025 | 70.70 | 71.00 | 70.60 | 70.90 | 70.90 | 45,052 |
| Feb 6, 2025 | 70.20 | 70.90 | 70.00 | 70.70 | 70.70 | 57,068 |
| Feb 5, 2025 | 70.30 | 70.30 | 69.30 | 70.20 | 70.20 | 47,000 |
| Feb 4, 2025 | 69.80 | 70.20 | 68.80 | 70.20 | 70.20 | 69,013 |
| Feb 3, 2025 | 69.80 | 70.20 | 68.80 | 70.20 | 70.20 | 46,000 |
| Jan 22, 2025 | 69.00 | 70.20 | 68.80 | 70.20 | 70.20 | 56,000 |
| Jan 21, 2025 | 68.50 | 69.80 | 68.50 | 69.70 | 69.70 | 54,000 |
| Jan 20, 2025 | 68.40 | 68.80 | 68.30 | 68.50 | 68.50 | 26,000 |
| Jan 17, 2025 | 68.00 | 68.40 | 67.90 | 68.40 | 68.40 | 32,000 |
| Jan 16, 2025 | 67.20 | 68.70 | 67.20 | 68.40 | 68.40 | 38,000 |
| Jan 15, 2025 | 67.30 | 69.10 | 67.20 | 68.00 | 68.00 | 69,000 |
| Jan 14, 2025 | 67.20 | 67.40 | 66.70 | 67.40 | 67.40 | 111,000 |
| Jan 13, 2025 | 69.60 | 69.60 | 66.20 | 66.70 | 66.70 | 314,000 |
| Jan 10, 2025 | 72.10 | 72.10 | 70.10 | 70.40 | 70.40 | 226,000 |
| Jan 9, 2025 | 73.00 | 73.10 | 72.10 | 72.50 | 72.50 | 73,000 |
| Jan 8, 2025 | 72.70 | 73.50 | 72.40 | 73.00 | 73.00 | 73,000 |
| Jan 7, 2025 | 73.20 | 73.20 | 72.30 | 72.60 | 72.60 | 89,000 |
| Jan 6, 2025 | 73.00 | 73.80 | 73.00 | 73.20 | 73.20 | 52,000 |
| Jan 3, 2025 | 73.70 | 73.70 | 72.60 | 73.00 | 73.00 | 105,000 |
| Jan 2, 2025 | 73.60 | 74.30 | 73.60 | 73.70 | 73.70 | 41,000 |
| Dec 31, 2024 | 73.50 | 75.30 | 72.80 | 74.00 | 74.00 | 325,000 |
| Dec 30, 2024 | 75.20 | 75.20 | 73.40 | 73.60 | 73.60 | 328,000 |
| Dec 27, 2024 | 75.60 | 76.60 | 75.30 | 75.50 | 75.50 | 99,000 |
| Dec 26, 2024 | 76.20 | 76.20 | 75.50 | 75.60 | 75.60 | 127,000 |
| Dec 25, 2024 | 76.70 | 76.70 | 76.10 | 76.20 | 76.20 | 87,000 |
| Dec 24, 2024 | 76.30 | 77.20 | 76.30 | 76.70 | 76.70 | 50,000 |
| Dec 23, 2024 | 76.50 | 76.80 | 76.20 | 76.60 | 76.60 | 77,000 |
| Dec 20, 2024 | 77.00 | 77.00 | 76.10 | 76.30 | 76.30 | 44,000 |
| Dec 19, 2024 | 77.10 | 77.20 | 76.50 | 77.00 | 77.00 | 59,000 |
| Dec 18, 2024 | 77.40 | 77.70 | 77.00 | 77.40 | 77.40 | 35,000 |
| Dec 17, 2024 | 76.60 | 77.40 | 76.20 | 77.40 | 77.40 | 81,000 |
| Dec 16, 2024 | 76.80 | 76.80 | 76.20 | 76.50 | 76.50 | 149,000 |
| Dec 13, 2024 | 78.80 | 78.80 | 77.00 | 77.40 | 77.40 | 179,000 |
| Dec 12, 2024 | 79.20 | 79.30 | 78.90 | 79.00 | 79.00 | 52,000 |
| Dec 11, 2024 | 79.10 | 79.80 | 79.10 | 79.10 | 79.10 | 73,000 |
| Dec 10, 2024 | 79.60 | 79.60 | 79.10 | 79.20 | 79.20 | 86,000 |
| Dec 9, 2024 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | 90,000 |
| Dec 6, 2024 | 80.30 | 80.30 | 79.80 | 79.80 | 79.80 | 61,000 |
| Dec 5, 2024 | 79.80 | 80.30 | 79.60 | 80.20 | 80.20 | 53,000 |
| Dec 4, 2024 | 79.80 | 80.50 | 79.80 | 79.80 | 79.80 | 42,000 |
| Dec 3, 2024 | 79.50 | 79.90 | 79.50 | 79.50 | 79.50 | 39,000 |
| Dec 2, 2024 | 79.50 | 79.60 | 79.30 | 79.40 | 79.40 | 35,000 |
| Nov 29, 2024 | 79.50 | 79.70 | 79.50 | 79.50 | 79.50 | 44,000 |
| Nov 28, 2024 | 80.10 | 80.70 | 79.10 | 79.50 | 79.50 | 61,000 |
| Nov 27, 2024 | 80.90 | 80.90 | 79.50 | 80.80 | 80.80 | 103,000 |
| Nov 26, 2024 | 81.00 | 81.20 | 80.80 | 80.80 | 80.80 | 21,000 |
| Nov 25, 2024 | 80.70 | 80.80 | 80.60 | 80.80 | 80.80 | 30,000 |
| Nov 22, 2024 | 80.70 | 80.70 | 80.20 | 80.50 | 80.50 | 68,000 |
| Nov 21, 2024 | 80.10 | 80.70 | 80.00 | 80.70 | 80.70 | 89,000 |
| Nov 20, 2024 | 80.40 | 80.40 | 80.20 | 80.40 | 80.40 | 17,632 |
| Nov 19, 2024 | 80.40 | 80.60 | 80.00 | 80.60 | 80.60 | 64,000 |
| Nov 18, 2024 | 80.60 | 80.60 | 80.20 | 80.40 | 80.40 | 53,000 |
| Nov 15, 2024 | 80.70 | 80.90 | 80.60 | 80.60 | 80.60 | 74,000 |
| Nov 14, 2024 | 82.00 | 82.00 | 80.50 | 80.70 | 80.70 | 130,000 |
| Nov 13, 2024 | 81.50 | 82.80 | 81.50 | 81.60 | 81.60 | 60,000 |
| Nov 12, 2024 | 82.10 | 82.40 | 81.60 | 81.70 | 81.70 | 61,000 |
| Nov 11, 2024 | 82.10 | 82.10 | 81.80 | 82.00 | 82.00 | 31,000 |
| Nov 8, 2024 | 82.80 | 83.00 | 81.80 | 82.10 | 82.10 | 49,000 |
| Nov 7, 2024 | 81.80 | 82.40 | 81.80 | 82.20 | 82.20 | 87,000 |
| Nov 6, 2024 | 82.00 | 82.00 | 81.50 | 81.80 | 81.80 | 159,000 |
| Nov 5, 2024 | 82.20 | 82.60 | 82.00 | 82.20 | 82.20 | 49,000 |
| Nov 4, 2024 | 82.50 | 82.60 | 82.20 | 82.30 | 82.30 | 34,000 |
| Nov 1, 2024 | 82.30 | 82.60 | 82.30 | 82.40 | 82.40 | 71,000 |
| Oct 30, 2024 | 82.60 | 82.90 | 82.50 | 82.70 | 82.70 | 30,000 |
| Oct 29, 2024 | 83.10 | 83.10 | 82.50 | 82.90 | 82.90 | 71,000 |
| Oct 28, 2024 | 83.70 | 83.70 | 83.00 | 83.10 | 83.10 | 22,000 |
| Oct 25, 2024 | 83.80 | 83.80 | 83.30 | 83.50 | 83.50 | 32,000 |
| Oct 24, 2024 | 84.00 | 84.20 | 83.30 | 83.30 | 83.30 | 54,000 |
| Oct 23, 2024 | 84.00 | 84.10 | 83.60 | 83.80 | 83.80 | 42,000 |
| Oct 22, 2024 | 83.10 | 83.60 | 83.10 | 83.50 | 83.50 | 23,000 |
| Oct 21, 2024 | 84.20 | 84.20 | 82.90 | 83.30 | 83.30 | 55,000 |
| Oct 18, 2024 | 84.10 | 84.70 | 83.00 | 83.10 | 83.10 | 48,000 |
| Oct 17, 2024 | 83.50 | 84.00 | 83.40 | 83.50 | 83.50 | 49,000 |
| Oct 16, 2024 | 83.50 | 84.00 | 83.20 | 83.50 | 83.50 | 23,000 |
| Oct 15, 2024 | 84.10 | 84.10 | 83.70 | 83.90 | 83.90 | 28,000 |
| Oct 14, 2024 | 83.00 | 84.10 | 82.70 | 84.10 | 84.10 | 96,000 |
| Oct 11, 2024 | 83.60 | 83.60 | 81.50 | 82.60 | 82.60 | 202,000 |
| Oct 9, 2024 | 84.90 | 84.90 | 84.00 | 84.40 | 84.40 | 50,000 |
| Oct 8, 2024 | 84.80 | 85.00 | 84.20 | 84.40 | 84.40 | 25,000 |
| Oct 7, 2024 | 84.00 | 84.80 | 83.60 | 84.20 | 84.20 | 65,000 |
| Oct 4, 2024 | 84.60 | 85.20 | 83.80 | 84.30 | 84.30 | 71,000 |
| Oct 1, 2024 | 85.10 | 85.20 | 84.50 | 85.20 | 85.20 | 74,000 |
| Sep 30, 2024 | 84.90 | 85.20 | 84.80 | 84.90 | 84.90 | 92,000 |
| Sep 27, 2024 | 84.10 | 84.90 | 83.70 | 84.90 | 84.90 | 129,000 |
| Sep 26, 2024 | 84.00 | 84.20 | 83.60 | 84.00 | 84.00 | 102,000 |
| Sep 25, 2024 | 83.20 | 83.80 | 83.20 | 83.60 | 83.60 | 113,000 |
| Sep 24, 2024 | 84.00 | 84.00 | 82.90 | 83.40 | 83.40 | 73,000 |
| Sep 23, 2024 | 83.70 | 84.00 | 82.80 | 83.20 | 83.20 | 187,000 |
| Sep 20, 2024 | 84.20 | 84.50 | 83.90 | 84.00 | 84.00 | 98,000 |
| Sep 19, 2024 | 84.50 | 84.50 | 83.80 | 84.20 | 84.20 | 35,000 |
| Sep 18, 2024 | 84.30 | 84.60 | 84.00 | 84.10 | 84.10 | 64,000 |
| Sep 16, 2024 | 83.40 | 84.30 | 83.40 | 84.20 | 84.20 | 46,000 |
| Sep 13, 2024 | 84.40 | 84.40 | 82.70 | 83.30 | 83.30 | 134,000 |
| Sep 12, 2024 | 82.30 | 83.30 | 81.40 | 82.40 | 82.40 | 279,000 |
| Sep 11, 2024 | 82.50 | 82.90 | 81.50 | 82.30 | 82.30 | 521,000 |
| Sep 10, 2024 | 85.10 | 85.40 | 82.40 | 83.10 | 83.10 | 261,000 |
| Sep 9, 2024 | 86.00 | 86.00 | 84.80 | 85.40 | 85.40 | 154,000 |
| Sep 6, 2024 | 87.10 | 87.10 | 86.60 | 86.80 | 86.80 | 92,000 |
| Sep 5, 2024 | 88.80 | 88.80 | 87.00 | 87.00 | 87.00 | 110,000 |
| Sep 4, 2024 | 87.10 | 88.20 | 87.00 | 87.80 | 87.80 | 99,000 |
| Sep 3, 2024 | 89.60 | 89.90 | 89.10 | 89.10 | 89.10 | 35,000 |
| Sep 2, 2024 | 89.90 | 89.90 | 89.00 | 89.50 | 89.50 | 41,000 |
| Aug 30, 2024 | 89.20 | 90.00 | 89.20 | 89.90 | 89.90 | 44,000 |
| Aug 29, 2024 | 89.10 | 89.60 | 89.00 | 89.20 | 89.20 | 64,000 |
| Aug 28, 2024 | 89.50 | 89.80 | 89.40 | 89.40 | 89.40 | 41,000 |
| Aug 27, 2024 | 89.10 | 89.50 | 89.10 | 89.50 | 89.50 | 28,000 |
| Aug 26, 2024 | 89.90 | 89.90 | 89.10 | 89.50 | 89.50 | 39,000 |
| Aug 23, 2024 | 90.00 | 90.00 | 89.00 | 89.40 | 89.40 | 52,000 |
| Aug 22, 2024 | 90.10 | 90.10 | 89.20 | 89.80 | 89.80 | 56,000 |
| Aug 21, 2024 | 89.40 | 89.90 | 89.00 | 89.60 | 89.60 | 36,000 |
| Aug 20, 2024 | 89.20 | 89.60 | 88.80 | 89.50 | 89.50 | 87,000 |
| Aug 19, 2024 | 89.50 | 90.00 | 89.10 | 89.50 | 89.50 | 83,000 |
| Aug 16, 2024 | 89.50 | 90.20 | 89.40 | 89.50 | 89.50 | 48,000 |
| Aug 15, 2024 | 89.50 | 89.70 | 88.40 | 89.50 | 89.50 | 49,000 |
| Aug 14, 2024 | 90.40 | 90.40 | 89.60 | 89.70 | 89.70 | 39,000 |
| Aug 13, 2024 | 90.30 | 90.40 | 89.20 | 90.20 | 90.20 | 115,000 |
| Aug 12, 2024 | 89.80 | 90.30 | 89.20 | 89.70 | 89.70 | 64,000 |
| Aug 9, 2024 | 88.90 | 91.40 | 88.90 | 89.80 | 89.80 | 152,000 |
| Aug 8, 2024 | 88.90 | 90.90 | 88.40 | 90.00 | 90.00 | 213,000 |
| Aug 7, 2024 | 85.70 | 89.10 | 85.20 | 88.90 | 88.90 | 314,000 |
| Aug 6, 2024 | 88.00 | 88.00 | 82.30 | 85.00 | 85.00 | 220,000 |
| Aug 5, 2024 | 89.70 | 89.70 | 82.20 | 82.60 | 82.60 | 462,000 |
| Aug 2, 2024 | 90.40 | 91.00 | 89.50 | 89.80 | 89.80 | 73,000 |
| Aug 1, 2024 | 89.80 | 91.10 | 89.80 | 90.60 | 90.60 | 72,000 |
| Jul 31, 2024 | 89.60 | 89.90 | 89.20 | 89.80 | 89.80 | 22,000 |
| Jul 30, 2024 | 88.70 | 89.60 | 88.60 | 89.60 | 89.60 | 63,000 |
| Jul 29, 2024 | 89.50 | 90.00 | 88.50 | 88.60 | 88.60 | 53,000 |
| Jul 26, 2024 | 89.20 | 89.70 | 88.80 | 89.40 | 89.40 | 43,000 |
| Jul 23, 2024 | 88.50 | 90.00 | 88.50 | 89.60 | 89.60 | 61,000 |
| Jul 22, 2024 | 89.30 | 89.30 | 88.30 | 88.50 | 88.50 | 110,000 |
| Jul 19, 2024 | 90.20 | 90.20 | 89.30 | 89.30 | 89.30 | 128,000 |
| Jul 18, 2024 | 90.60 | 90.60 | 90.20 | 90.30 | 90.30 | 66,000 |
| Jul 17, 2024 | 90.60 | 90.80 | 90.50 | 90.70 | 90.70 | 53,000 |
| Jul 16, 2024 | 90.00 | 91.40 | 90.00 | 90.60 | 90.60 | 68,000 |
| Jul 15, 2024 | 90.70 | 91.10 | 90.30 | 90.50 | 90.50 | 60,000 |
| Jul 12, 2024 | 91.50 | 91.50 | 90.60 | 90.80 | 90.80 | 68,000 |
| Jul 11, 2024 | 91.60 | 92.30 | 91.10 | 91.50 | 91.50 | 93,000 |
| Jul 10, 2024 | 91.00 | 92.40 | 91.00 | 92.00 | 92.00 | 231,000 |
| Jul 9, 2024 | 91.90 | 91.90 | 89.90 | 91.00 | 91.00 | 139,000 |
| Jul 8, 2024 | 92.50 | 92.50 | 91.30 | 91.80 | 91.80 | 143,000 |
| Jul 5, 2024 | 90.70 | 92.00 | 90.70 | 91.40 | 91.40 | 335,000 |
| Jul 4, 2024 | 89.50 | 89.70 | 89.00 | 89.20 | 89.20 | 80,000 |
| Jul 3, 2024 | 89.50 | 89.80 | 88.70 | 89.00 | 89.00 | 124,000 |
| Jul 2, 2024 | 89.50 | 89.50 | 89.00 | 89.10 | 89.10 | 96,000 |
| Jul 1, 2024 | 89.50 | 90.40 | 89.50 | 89.90 | 89.90 | 84,000 |
| Jun 28, 2024 | 89.20 | 90.00 | 89.20 | 89.50 | 89.50 | 53,000 |
| Jun 27, 2024 | 89.50 | 89.90 | 89.30 | 89.40 | 89.40 | 98,000 |
| Jun 26, 2024 | 90.50 | 91.00 | 89.40 | 90.30 | 90.30 | 128,000 |
| Jun 25, 2024 | 89.70 | 90.50 | 89.00 | 90.40 | 90.40 | 98,000 |
| Jun 24, 2024 | 90.20 | 90.20 | 88.20 | 89.70 | 89.70 | 113,000 |
| Jun 21, 2024 | 90.50 | 91.00 | 90.20 | 90.20 | 90.20 | 131,000 |
| Jun 20, 2024 | 91.00 | 91.20 | 90.60 | 90.80 | 90.80 | 101,000 |
| Jun 19, 2024 | 91.70 | 91.70 | 91.00 | 91.10 | 91.10 | 183,000 |
| Jun 18, 2024 | 92.00 | 92.30 | 91.60 | 91.70 | 91.70 | 84,000 |
| Jun 17, 2024 | 91.90 | 92.90 | 91.80 | 91.80 | 91.80 | 172,000 |
| Jun 14, 2024 | 92.50 | 92.50 | 91.60 | 92.30 | 92.30 | 151,000 |
| Jun 13, 2024 | 91.60 | 92.70 | 91.60 | 92.40 | 92.40 | 284,000 |
| Jun 12, 2024 | 92.00 | 92.20 | 91.30 | 91.60 | 91.60 | 290,000 |
| Jun 11, 2024 | 91.00 | 92.40 | 90.80 | 91.80 | 91.80 | 444,000 |
| Jun 7, 2024 | 89.00 | 90.00 | 88.70 | 90.00 | 90.00 | 163,000 |
| Jun 6, 2024 | 4.3 Dividend | |||||
| Jun 6, 2024 | 89.50 | 89.50 | 88.50 | 88.60 | 88.60 | 557,000 |
| Jun 5, 2024 | 92.90 | 93.30 | 92.50 | 92.60 | 88.30 | 403,000 |
| Jun 4, 2024 | 92.80 | 93.10 | 92.60 | 92.90 | 88.59 | 471,000 |
| Jun 3, 2024 | 92.40 | 92.70 | 92.30 | 92.70 | 88.40 | 192,000 |
| May 31, 2024 | 93.50 | 93.50 | 92.30 | 92.40 | 88.11 | 147,000 |
| May 30, 2024 | 93.70 | 93.70 | 92.70 | 93.20 | 88.87 | 86,000 |
| May 29, 2024 | 93.70 | 93.70 | 93.20 | 93.50 | 89.16 | 63,000 |
| May 28, 2024 | 92.60 | 93.70 | 92.60 | 93.70 | 89.35 | 161,000 |
| May 27, 2024 | 92.70 | 93.20 | 92.00 | 93.00 | 88.68 | 272,000 |
| May 24, 2024 | 92.80 | 93.00 | 92.10 | 92.50 | 88.20 | 110,000 |
| May 23, 2024 | 92.60 | 93.50 | 92.60 | 92.70 | 88.40 | 136,000 |
| May 22, 2024 | 92.80 | 92.90 | 92.20 | 92.60 | 88.30 | 57,000 |
| May 21, 2024 | 92.10 | 93.00 | 92.00 | 93.00 | 88.68 | 81,000 |
| May 20, 2024 | 92.80 | 92.90 | 92.10 | 92.10 | 87.82 | 99,000 |
| May 17, 2024 | 93.70 | 93.70 | 92.70 | 92.90 | 88.59 | 94,000 |
| May 16, 2024 | 92.20 | 93.70 | 92.00 | 93.70 | 89.35 | 200,000 |
| May 15, 2024 | 93.10 | 93.10 | 92.30 | 92.50 | 88.20 | 114,000 |
| May 14, 2024 | 93.80 | 93.80 | 92.60 | 93.00 | 88.68 | 122,000 |
| May 13, 2024 | 94.80 | 94.80 | 92.00 | 93.60 | 89.25 | 271,000 |
| May 10, 2024 | 95.10 | 95.10 | 93.50 | 94.30 | 89.92 | 295,000 |
| May 9, 2024 | 93.00 | 94.90 | 92.60 | 94.00 | 89.63 | 574,000 |
| May 8, 2024 | 92.60 | 92.80 | 92.10 | 92.50 | 88.20 | 218,000 |
| May 7, 2024 | 92.00 | 92.50 | 90.70 | 92.30 | 88.01 | 513,000 |
| May 6, 2024 | 89.50 | 90.90 | 89.50 | 89.70 | 85.53 | 179,000 |
| May 3, 2024 | 89.70 | 90.00 | 89.20 | 89.70 | 85.53 | 97,000 |
| May 2, 2024 | 88.40 | 89.10 | 88.10 | 89.10 | 84.96 | 62,000 |
| Apr 30, 2024 | 88.00 | 88.60 | 88.00 | 88.40 | 84.30 | 24,000 |
| Apr 29, 2024 | 87.30 | 88.30 | 87.30 | 88.30 | 84.20 | 76,000 |
| Apr 26, 2024 | 87.50 | 87.50 | 87.10 | 87.30 | 83.25 | 57,000 |
| Apr 25, 2024 | 86.70 | 87.50 | 86.70 | 87.50 | 83.44 | 43,000 |
Related Tickers
8938.TWO Advanced International Multitech Co., Ltd.
67.00
+1.82%
8928.TWO Dynamic Precision Industry Corporation
29.80
-0.33%
6670.TW FuSheng Precision Co., Ltd.
325.00
+2.69%
1593.TWO Chi Hua Fitness Co., Ltd.
29.50
+1.72%
9914.TW Merida Industry Co., Ltd.
134.50
+1.13%
4536.TW Topkey Corporation
177.00
+1.14%
1598.TW Dyaco International Inc.
23.90
+0.63%
6804.TWO Axman Enterprise Co., Ltd.
24.70
+3.35%
6768.TW Sports Gear Co., Ltd.
112.00
+4.67%
9921.TW Giant Manufacturing Co., Ltd.
129.00
+0.78%