Taipei Exchange - Delayed Quote TWD
Sinmag Equipment Corporation (1580.TWO)
At close: 1:30 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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 147.00 | 148.50 | 146.50 | 147.50 | 147.50 | 64,703 |
| Nov 14, 2024 | 147.50 | 148.00 | 146.50 | 146.50 | 146.50 | 38,000 |
| Nov 13, 2024 | 148.00 | 148.00 | 147.50 | 148.00 | 148.00 | 34,000 |
| Nov 12, 2024 | 148.00 | 149.50 | 147.50 | 147.50 | 147.50 | 69,000 |
| Nov 11, 2024 | 148.50 | 149.00 | 148.00 | 148.00 | 148.00 | 46,000 |
| Nov 8, 2024 | 149.50 | 149.50 | 147.50 | 148.00 | 148.00 | 91,000 |
| Nov 7, 2024 | 145.00 | 149.50 | 144.50 | 147.50 | 147.50 | 108,000 |
| Nov 6, 2024 | 143.50 | 144.00 | 143.00 | 143.50 | 143.50 | 18,000 |
| Nov 5, 2024 | 143.50 | 144.00 | 142.00 | 143.00 | 143.00 | 44,000 |
| Nov 4, 2024 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 20,000 |
| Nov 1, 2024 | 142.50 | 143.00 | 142.00 | 143.00 | 143.00 | 23,000 |
| Oct 31, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Oct 30, 2024 | 143.00 | 145.00 | 142.50 | 143.00 | 143.00 | 26,000 |
| Oct 29, 2024 | 144.00 | 144.00 | 141.50 | 143.00 | 143.00 | 81,000 |
| Oct 28, 2024 | 145.00 | 145.50 | 144.00 | 144.00 | 144.00 | 37,000 |
| Oct 25, 2024 | 145.00 | 145.00 | 144.00 | 144.50 | 144.50 | 23,000 |
| Oct 24, 2024 | 144.00 | 145.00 | 144.00 | 144.50 | 144.50 | 15,000 |
| Oct 23, 2024 | 145.50 | 145.50 | 145.00 | 145.50 | 145.50 | 17,000 |
| Oct 22, 2024 | 146.00 | 146.00 | 144.50 | 145.00 | 145.00 | 24,000 |
| Oct 21, 2024 | 145.00 | 145.50 | 144.50 | 144.50 | 144.50 | 24,000 |
| Oct 18, 2024 | 146.00 | 146.00 | 143.50 | 144.50 | 144.50 | 106,000 |
| Oct 17, 2024 | 147.50 | 147.50 | 146.00 | 146.00 | 146.00 | 24,000 |
| Oct 16, 2024 | 145.50 | 146.00 | 145.00 | 145.50 | 145.50 | 37,000 |
| Oct 15, 2024 | 148.50 | 148.50 | 145.00 | 145.50 | 145.50 | 86,000 |
| Oct 14, 2024 | 149.50 | 149.50 | 146.50 | 146.50 | 146.50 | 46,000 |
| Oct 11, 2024 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | 32,000 |
| Oct 9, 2024 | 149.50 | 150.00 | 147.50 | 149.00 | 149.00 | 37,000 |
| Oct 8, 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 20,000 |
| Oct 7, 2024 | 150.00 | 151.50 | 148.50 | 149.00 | 149.00 | 40,000 |
| Oct 4, 2024 | 150.00 | 151.50 | 149.50 | 149.50 | 149.50 | 28,000 |
| Oct 1, 2024 | 150.00 | 151.50 | 149.00 | 151.50 | 151.50 | 57,000 |
| Sep 30, 2024 | 147.50 | 151.50 | 147.00 | 151.50 | 151.50 | 96,000 |
| Sep 27, 2024 | 148.00 | 148.50 | 147.00 | 147.50 | 147.50 | 34,000 |
| Sep 26, 2024 | 148.00 | 148.00 | 147.00 | 147.50 | 147.50 | 24,000 |
| Sep 25, 2024 | 147.50 | 147.50 | 146.00 | 146.50 | 146.50 | 44,000 |
| Sep 24, 2024 | 146.50 | 146.50 | 146.00 | 146.50 | 146.50 | 35,000 |
| Sep 23, 2024 | 146.50 | 146.50 | 145.50 | 145.50 | 145.50 | 30,000 |
| Sep 20, 2024 | 148.00 | 148.00 | 145.50 | 146.50 | 146.50 | 142,000 |
| Sep 19, 2024 | 147.00 | 148.00 | 146.50 | 146.50 | 146.50 | 24,000 |
| Sep 18, 2024 | 148.00 | 148.00 | 145.50 | 146.50 | 146.50 | 70,000 |
| Sep 16, 2024 | 149.50 | 149.50 | 148.00 | 148.00 | 148.00 | 19,000 |
| Sep 13, 2024 | 150.00 | 150.00 | 148.50 | 149.00 | 149.00 | 24,000 |
| Sep 12, 2024 | 149.50 | 149.50 | 149.00 | 149.00 | 149.00 | 15,000 |
| Sep 11, 2024 | 145.50 | 150.00 | 145.50 | 150.00 | 150.00 | 59,000 |
| Sep 10, 2024 | 151.50 | 151.50 | 148.50 | 148.50 | 148.50 | 114,000 |
| Sep 9, 2024 | 152.00 | 153.50 | 151.50 | 153.50 | 153.50 | 40,000 |
| Sep 6, 2024 | 151.50 | 153.00 | 151.00 | 152.50 | 152.50 | 22,000 |
| Sep 5, 2024 | 151.50 | 153.00 | 151.50 | 152.50 | 152.50 | 35,000 |
| Sep 4, 2024 | 151.00 | 151.50 | 150.50 | 151.00 | 151.00 | 58,000 |
| Sep 3, 2024 | 152.50 | 152.50 | 151.50 | 152.50 | 152.50 | 47,000 |
| Sep 2, 2024 | 155.00 | 156.00 | 152.50 | 152.50 | 152.50 | 69,000 |
| Aug 30, 2024 | 156.00 | 156.50 | 154.00 | 154.50 | 154.50 | 71,000 |
| Aug 29, 2024 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 258,000 |
| Aug 28, 2024 | 152.00 | 152.50 | 151.00 | 152.50 | 152.50 | 29,000 |
| Aug 27, 2024 | 152.50 | 152.50 | 151.00 | 152.00 | 152.00 | 43,000 |
| Aug 26, 2024 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 68,000 |
| Aug 23, 2024 | 153.00 | 153.00 | 152.00 | 152.50 | 152.50 | 47,000 |
| Aug 22, 2024 | 153.50 | 154.00 | 153.00 | 153.00 | 153.00 | 23,000 |
| Aug 21, 2024 | 153.00 | 153.50 | 152.00 | 153.50 | 153.50 | 46,000 |
| Aug 20, 2024 | 153.50 | 154.00 | 153.00 | 153.00 | 153.00 | 11,000 |
| Aug 19, 2024 | 155.00 | 155.00 | 152.50 | 154.00 | 154.00 | 73,000 |
| Aug 16, 2024 | 154.00 | 154.50 | 153.50 | 154.50 | 154.50 | 47,000 |
| Aug 15, 2024 | 153.50 | 154.00 | 152.50 | 154.00 | 154.00 | 143,000 |
| Aug 14, 2024 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | 72,000 |
| Aug 13, 2024 | 152.00 | 152.50 | 151.00 | 152.00 | 152.00 | 105,000 |
| Aug 12, 2024 | 151.00 | 153.50 | 150.00 | 151.50 | 151.50 | 224,000 |
| Aug 9, 2024 | 147.00 | 148.00 | 146.50 | 147.50 | 147.50 | 72,000 |
| Aug 8, 2024 | 142.50 | 144.50 | 142.00 | 144.00 | 144.00 | 14,000 |
| Aug 7, 2024 | 141.50 | 145.00 | 141.00 | 144.00 | 144.00 | 77,000 |
| Aug 6, 2024 | 140.00 | 142.00 | 137.00 | 141.00 | 141.00 | 128,000 |
| Aug 5, 2024 | 144.50 | 145.00 | 139.50 | 140.50 | 140.50 | 275,000 |
| Aug 2, 2024 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 65,000 |
| Aug 1, 2024 | 147.50 | 148.50 | 146.50 | 148.50 | 148.50 | 82,000 |
| Jul 31, 2024 | 146.00 | 147.00 | 144.50 | 147.00 | 147.00 | 92,000 |
| Jul 30, 2024 | 143.00 | 144.00 | 141.50 | 144.00 | 144.00 | 68,000 |
| Jul 29, 2024 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 66,000 |
| Jul 26, 2024 | 143.00 | 143.00 | 140.50 | 141.00 | 141.00 | 124,000 |
| Jul 23, 2024 | 143.00 | 143.50 | 142.50 | 143.00 | 143.00 | 103,000 |
| Jul 22, 2024 | 145.00 | 145.00 | 141.50 | 142.00 | 142.00 | 262,000 |
| Jul 19, 2024 | 147.50 | 147.50 | 144.00 | 145.00 | 145.00 | 205,000 |
| Jul 18, 2024 | 147.50 | 147.50 | 146.50 | 146.50 | 146.50 | 72,000 |
| Jul 17, 2024 | 147.50 | 148.00 | 147.00 | 147.50 | 147.50 | 78,000 |
| Jul 16, 2024 | 148.00 | 148.00 | 147.00 | 147.50 | 147.50 | 96,000 |
| Jul 15, 2024 | 149.50 | 149.50 | 147.50 | 148.00 | 148.00 | 135,000 |
| Jul 12, 2024 | 150.00 | 150.50 | 149.00 | 149.50 | 149.50 | 127,000 |
| Jul 11, 2024 | 151.00 | 151.00 | 150.00 | 150.50 | 150.50 | 157,000 |
| Jul 10, 2024 | 152.00 | 152.00 | 150.50 | 151.50 | 151.50 | 128,000 |
| Jul 9, 2024 | 153.00 | 153.00 | 151.00 | 151.50 | 151.50 | 124,000 |
| Jul 8, 2024 | 154.00 | 154.50 | 153.00 | 153.00 | 153.00 | 50,000 |
| Jul 5, 2024 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | 80,000 |
| Jul 4, 2024 | 9.00 Dividend | |||||
| Jul 4, 2024 | 151.50 | 154.00 | 151.50 | 154.00 | 154.00 | 309,000 |
| Jul 3, 2024 | 160.00 | 161.00 | 160.00 | 160.00 | 151.00 | 330,000 |
| Jul 2, 2024 | 160.50 | 160.50 | 158.00 | 160.00 | 151.00 | 321,000 |
| Jul 1, 2024 | 160.50 | 160.50 | 159.00 | 160.50 | 151.47 | 87,000 |
| Jun 28, 2024 | 160.50 | 161.00 | 159.50 | 161.00 | 151.94 | 132,000 |
| Jun 27, 2024 | 160.50 | 162.00 | 160.50 | 160.50 | 151.47 | 89,000 |
| Jun 26, 2024 | 161.50 | 162.50 | 161.50 | 161.50 | 152.42 | 103,000 |
| Jun 25, 2024 | 161.00 | 163.00 | 160.50 | 161.50 | 152.42 | 136,000 |
| Jun 24, 2024 | 162.00 | 162.00 | 161.00 | 162.00 | 152.89 | 118,000 |
| Jun 21, 2024 | 160.50 | 161.00 | 160.50 | 161.00 | 151.94 | 46,000 |
| Jun 20, 2024 | 160.50 | 161.50 | 160.00 | 161.00 | 151.94 | 82,000 |
| Jun 19, 2024 | 160.00 | 160.50 | 159.50 | 160.50 | 151.47 | 76,000 |
| Jun 18, 2024 | 159.00 | 159.50 | 158.50 | 159.00 | 150.06 | 24,000 |
| Jun 17, 2024 | 159.00 | 160.00 | 158.50 | 158.50 | 149.58 | 75,000 |
| Jun 14, 2024 | 160.00 | 160.50 | 159.00 | 159.50 | 150.53 | 56,000 |
| Jun 13, 2024 | 160.00 | 160.50 | 158.50 | 159.50 | 150.53 | 71,000 |
| Jun 12, 2024 | 160.50 | 160.50 | 158.50 | 159.50 | 150.53 | 62,000 |
| Jun 11, 2024 | 162.00 | 162.00 | 158.50 | 159.00 | 150.06 | 149,000 |
| Jun 7, 2024 | 157.50 | 157.50 | 156.50 | 157.50 | 148.64 | 36,000 |
| Jun 6, 2024 | 157.00 | 157.50 | 156.50 | 157.50 | 148.64 | 26,000 |
| Jun 5, 2024 | 158.00 | 158.00 | 156.50 | 157.00 | 148.17 | 19,000 |
| Jun 4, 2024 | 158.00 | 158.00 | 156.50 | 157.50 | 148.64 | 45,000 |
| Jun 3, 2024 | 156.50 | 157.00 | 156.00 | 157.00 | 148.17 | 13,000 |
| May 31, 2024 | 156.00 | 156.50 | 155.50 | 156.00 | 147.23 | 53,000 |
| May 30, 2024 | 155.50 | 157.00 | 155.50 | 156.50 | 147.70 | 22,000 |
| May 29, 2024 | 156.00 | 157.00 | 156.00 | 156.50 | 147.70 | 28,000 |
| May 28, 2024 | 157.00 | 157.50 | 156.50 | 157.00 | 148.17 | 34,000 |
| May 27, 2024 | 156.50 | 157.50 | 155.50 | 156.00 | 147.23 | 50,000 |
| May 24, 2024 | 155.50 | 156.50 | 154.50 | 156.50 | 147.70 | 131,000 |
| May 23, 2024 | 157.00 | 157.50 | 156.00 | 156.50 | 147.70 | 83,000 |
| May 22, 2024 | 157.00 | 158.00 | 156.50 | 158.00 | 149.11 | 69,000 |
| May 21, 2024 | 158.50 | 158.50 | 157.00 | 157.00 | 148.17 | 67,000 |
| May 20, 2024 | 158.00 | 159.00 | 158.00 | 158.50 | 149.58 | 20,000 |
| May 17, 2024 | 158.50 | 159.50 | 158.50 | 158.50 | 149.58 | 44,000 |
| May 16, 2024 | 159.50 | 160.50 | 159.00 | 159.00 | 150.06 | 41,000 |
| May 15, 2024 | 159.00 | 162.50 | 158.50 | 159.00 | 150.06 | 266,000 |
| May 14, 2024 | 159.50 | 159.50 | 158.00 | 158.00 | 149.11 | 50,000 |
| May 13, 2024 | 159.50 | 160.00 | 157.50 | 159.00 | 150.06 | 82,000 |
| May 10, 2024 | 157.50 | 162.50 | 157.00 | 158.50 | 149.58 | 502,000 |
| May 9, 2024 | 154.50 | 156.00 | 154.50 | 155.50 | 146.75 | 86,000 |
| May 8, 2024 | 155.50 | 155.50 | 154.50 | 155.00 | 146.28 | 64,000 |
| May 7, 2024 | 155.50 | 157.50 | 154.00 | 155.00 | 146.28 | 86,000 |
| May 6, 2024 | 155.50 | 156.50 | 155.00 | 155.50 | 146.75 | 47,000 |
| May 3, 2024 | 156.50 | 157.00 | 155.50 | 156.50 | 147.70 | 38,000 |
| May 2, 2024 | 154.50 | 156.50 | 154.50 | 156.00 | 147.23 | 71,000 |
| Apr 30, 2024 | 155.00 | 157.00 | 155.00 | 155.50 | 146.75 | 60,000 |
| Apr 29, 2024 | 154.00 | 155.00 | 154.00 | 154.50 | 145.81 | 45,000 |
| Apr 26, 2024 | 153.50 | 158.00 | 153.50 | 154.00 | 145.34 | 139,000 |
| Apr 25, 2024 | 153.50 | 154.00 | 153.50 | 153.50 | 144.87 | 28,000 |
| Apr 24, 2024 | 153.50 | 158.00 | 153.50 | 153.50 | 144.87 | 156,000 |
| Apr 23, 2024 | 151.50 | 153.50 | 151.50 | 153.00 | 144.39 | 41,000 |
| Apr 22, 2024 | 151.50 | 152.50 | 151.50 | 151.50 | 142.98 | 52,000 |
| Apr 19, 2024 | 151.00 | 152.00 | 150.00 | 151.50 | 142.98 | 143,000 |
| Apr 18, 2024 | 151.50 | 152.50 | 151.50 | 152.50 | 143.92 | 76,000 |
| Apr 17, 2024 | 150.50 | 151.50 | 150.50 | 151.50 | 142.98 | 77,000 |
| Apr 16, 2024 | 150.50 | 152.50 | 149.00 | 150.00 | 141.56 | 300,000 |
| Apr 15, 2024 | 152.50 | 152.50 | 150.50 | 150.50 | 142.03 | 154,000 |
| Apr 12, 2024 | 153.00 | 154.00 | 152.50 | 152.50 | 143.92 | 113,000 |
| Apr 11, 2024 | 153.50 | 154.00 | 153.00 | 153.00 | 144.39 | 165,000 |
| Apr 10, 2024 | 153.00 | 156.00 | 152.00 | 154.50 | 145.81 | 513,000 |
| Apr 9, 2024 | 159.00 | 159.00 | 156.50 | 157.00 | 148.17 | 96,000 |
| Apr 8, 2024 | 159.50 | 159.50 | 158.00 | 158.50 | 149.58 | 77,000 |
| Apr 3, 2024 | 159.00 | 159.50 | 157.00 | 159.50 | 150.53 | 52,000 |
| Apr 2, 2024 | 159.00 | 162.00 | 158.50 | 159.00 | 150.06 | 161,000 |
| Apr 1, 2024 | 160.00 | 160.00 | 158.50 | 159.50 | 150.53 | 53,000 |
| Mar 29, 2024 | 159.00 | 160.00 | 159.00 | 159.50 | 150.53 | 18,000 |
| Mar 28, 2024 | 159.00 | 161.00 | 158.50 | 159.00 | 150.06 | 125,000 |
| Mar 27, 2024 | 160.00 | 161.00 | 158.00 | 159.00 | 150.06 | 95,000 |
| Mar 26, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 152.89 | - |
| Mar 25, 2024 | 158.00 | 163.50 | 158.00 | 162.00 | 152.89 | 175,000 |
| Mar 22, 2024 | 158.00 | 158.00 | 156.50 | 158.00 | 149.11 | 83,000 |
| Mar 21, 2024 | 160.00 | 160.00 | 155.00 | 158.00 | 149.11 | 209,000 |
| Mar 20, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 151.47 | - |
| Mar 19, 2024 | 161.50 | 162.00 | 160.50 | 160.50 | 151.47 | 68,000 |
| Mar 18, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 151.94 | - |
| Mar 15, 2024 | 164.00 | 164.00 | 160.50 | 161.00 | 151.94 | 120,000 |
| Mar 14, 2024 | 161.00 | 165.50 | 160.00 | 161.50 | 152.42 | 458,000 |
| Mar 13, 2024 | 159.50 | 160.50 | 158.00 | 158.50 | 149.58 | 124,000 |
| Mar 12, 2024 | 158.00 | 158.50 | 156.00 | 158.50 | 149.58 | 97,000 |
| Mar 11, 2024 | 153.00 | 158.00 | 153.00 | 157.50 | 148.64 | 159,000 |
| Mar 8, 2024 | 156.50 | 159.50 | 156.50 | 158.00 | 149.11 | 382,000 |
| Mar 7, 2024 | 155.50 | 156.50 | 154.50 | 156.50 | 147.70 | 149,000 |
| Mar 6, 2024 | 155.00 | 156.50 | 155.00 | 155.50 | 146.75 | 102,000 |
| Mar 5, 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 146.28 | 97,000 |
| Mar 4, 2024 | 154.50 | 155.50 | 154.50 | 154.50 | 145.81 | 121,000 |
| Mar 1, 2024 | 153.50 | 154.00 | 153.00 | 154.00 | 145.34 | 77,000 |
| Feb 29, 2024 | 153.00 | 153.00 | 151.50 | 153.00 | 144.39 | 119,000 |
| Feb 27, 2024 | 152.00 | 153.00 | 151.00 | 152.00 | 143.45 | 120,000 |
| Feb 26, 2024 | 153.00 | 153.00 | 150.50 | 151.50 | 142.98 | 91,000 |
| Feb 23, 2024 | 150.50 | 153.00 | 150.00 | 152.00 | 143.45 | 252,000 |
| Feb 22, 2024 | 152.00 | 152.00 | 149.50 | 150.00 | 141.56 | 68,000 |
| Feb 21, 2024 | 149.50 | 152.00 | 149.50 | 150.50 | 142.03 | 144,000 |
| Feb 20, 2024 | 152.50 | 152.50 | 148.50 | 149.50 | 141.09 | 124,000 |
| Feb 19, 2024 | 149.00 | 153.00 | 149.00 | 152.50 | 143.92 | 161,000 |
| Feb 16, 2024 | 147.50 | 149.00 | 147.50 | 149.00 | 140.62 | 101,000 |
| Feb 15, 2024 | 149.00 | 150.00 | 147.50 | 147.50 | 139.20 | 112,000 |
| Feb 5, 2024 | 147.00 | 147.00 | 146.00 | 146.50 | 138.26 | 46,000 |
| Feb 2, 2024 | 147.00 | 147.50 | 146.50 | 147.00 | 138.73 | 47,000 |
| Feb 1, 2024 | 146.50 | 147.50 | 146.50 | 147.00 | 138.73 | 64,000 |
| Jan 31, 2024 | 146.50 | 147.50 | 146.50 | 147.00 | 138.73 | 57,000 |
| Jan 30, 2024 | 148.50 | 148.50 | 146.50 | 147.00 | 138.73 | 39,000 |
| Jan 29, 2024 | 148.00 | 148.00 | 147.50 | 148.00 | 139.68 | 30,000 |
| Jan 26, 2024 | 147.50 | 148.50 | 147.00 | 148.00 | 139.68 | 53,000 |
| Jan 25, 2024 | 146.50 | 149.00 | 146.50 | 148.50 | 140.15 | 48,000 |
| Jan 24, 2024 | 146.50 | 147.00 | 146.00 | 146.50 | 138.26 | 74,000 |
| Jan 23, 2024 | 146.00 | 147.00 | 146.00 | 146.50 | 138.26 | 38,000 |
| Jan 22, 2024 | 146.50 | 148.50 | 146.50 | 146.50 | 138.26 | 24,000 |
| Jan 19, 2024 | 147.00 | 148.00 | 146.00 | 146.50 | 138.26 | 55,000 |
| Jan 18, 2024 | 147.00 | 148.50 | 146.00 | 146.50 | 138.26 | 68,000 |
| Jan 17, 2024 | 148.00 | 149.00 | 147.00 | 147.50 | 139.20 | 90,000 |
| Jan 16, 2024 | 149.00 | 149.50 | 148.00 | 149.00 | 140.62 | 74,000 |
| Jan 15, 2024 | 149.50 | 150.00 | 149.00 | 149.50 | 141.09 | 33,008 |
| Jan 12, 2024 | 150.00 | 150.00 | 148.50 | 149.00 | 140.62 | 42,000 |
| Jan 11, 2024 | 151.00 | 152.00 | 150.00 | 150.00 | 141.56 | 106,000 |
| Jan 10, 2024 | 151.00 | 153.00 | 149.00 | 150.00 | 141.56 | 303,000 |
| Jan 9, 2024 | 147.50 | 148.00 | 146.00 | 146.50 | 138.26 | 40,000 |
| Jan 8, 2024 | 147.00 | 148.50 | 146.50 | 146.50 | 138.26 | 42,000 |
| Jan 5, 2024 | 146.50 | 148.00 | 145.00 | 147.00 | 138.73 | 112,000 |
| Jan 4, 2024 | 147.50 | 148.50 | 146.50 | 147.00 | 138.73 | 105,000 |
| Jan 3, 2024 | 147.50 | 149.00 | 147.00 | 148.50 | 140.15 | 70,000 |
| Jan 2, 2024 | 151.50 | 151.50 | 148.50 | 149.00 | 140.62 | 79,000 |
| Dec 29, 2023 | 147.00 | 153.00 | 146.50 | 153.00 | 144.39 | 179,000 |
| Dec 28, 2023 | 147.00 | 147.50 | 146.50 | 147.00 | 138.73 | 65,000 |
| Dec 27, 2023 | 146.50 | 147.00 | 146.00 | 147.00 | 138.73 | 43,000 |
| Dec 26, 2023 | 146.00 | 147.00 | 146.00 | 147.00 | 138.73 | 41,000 |
| Dec 25, 2023 | 147.00 | 149.00 | 146.50 | 146.50 | 138.26 | 56,000 |
| Dec 22, 2023 | 148.50 | 148.50 | 146.00 | 148.00 | 139.68 | 71,000 |
| Dec 21, 2023 | 148.00 | 149.50 | 147.50 | 147.50 | 139.20 | 41,000 |
| Dec 20, 2023 | 147.00 | 149.00 | 147.00 | 148.50 | 140.15 | 34,000 |
| Dec 19, 2023 | 149.00 | 149.50 | 147.00 | 147.00 | 138.73 | 146,000 |
| Dec 18, 2023 | 151.50 | 152.00 | 149.50 | 149.50 | 141.09 | 160,000 |
| Dec 15, 2023 | 150.00 | 151.50 | 150.00 | 151.50 | 142.98 | 114,000 |
| Dec 14, 2023 | 150.50 | 150.50 | 148.50 | 150.00 | 141.56 | 141,000 |
| Dec 13, 2023 | 146.00 | 149.00 | 145.50 | 149.00 | 140.62 | 212,000 |
| Dec 12, 2023 | 147.50 | 148.50 | 145.00 | 146.50 | 138.26 | 263,000 |
| Dec 11, 2023 | 149.50 | 149.50 | 145.50 | 147.50 | 139.20 | 779,000 |
| Dec 8, 2023 | 155.00 | 157.50 | 155.00 | 157.00 | 148.17 | 87,000 |
| Dec 7, 2023 | 156.50 | 156.50 | 155.00 | 156.00 | 147.23 | 77,000 |
| Dec 6, 2023 | 154.50 | 156.50 | 154.00 | 156.50 | 147.70 | 124,000 |
| Dec 5, 2023 | 156.00 | 156.50 | 153.50 | 155.50 | 146.75 | 108,000 |
| Dec 4, 2023 | 155.00 | 157.00 | 155.00 | 156.50 | 147.70 | 96,000 |
| Dec 1, 2023 | 154.50 | 158.00 | 154.00 | 155.00 | 146.28 | 191,000 |
| Nov 30, 2023 | 152.50 | 154.00 | 152.50 | 153.00 | 144.39 | 40,000 |
| Nov 29, 2023 | 154.00 | 155.00 | 152.50 | 152.50 | 143.92 | 66,000 |
| Nov 28, 2023 | 153.50 | 154.50 | 153.00 | 154.00 | 145.34 | 51,000 |
| Nov 27, 2023 | 152.00 | 154.00 | 152.00 | 154.00 | 145.34 | 33,000 |
| Nov 24, 2023 | 151.50 | 154.00 | 150.00 | 154.00 | 145.34 | 124,000 |
| Nov 23, 2023 | 152.50 | 155.00 | 151.50 | 152.00 | 143.45 | 138,000 |
| Nov 22, 2023 | 153.00 | 154.00 | 152.50 | 153.00 | 144.39 | 99,000 |
| Nov 21, 2023 | 157.00 | 157.00 | 154.00 | 154.50 | 145.81 | 89,000 |
| Nov 20, 2023 | 154.50 | 155.50 | 154.00 | 155.50 | 146.75 | 126,000 |
| Nov 17, 2023 | 156.00 | 159.50 | 155.50 | 156.00 | 147.23 | 202,000 |
| Nov 16, 2023 | 156.00 | 157.50 | 154.00 | 157.00 | 148.17 | 162,000 |
| Nov 15, 2023 | 158.00 | 160.50 | 155.50 | 156.00 | 147.23 | 657,000 |
Related Tickers
4580.TWO Value Valves Co., Ltd.
95.40
-0.21%
4506.TWO GFC. LTD.
101.00
0.00%
6613.TWO Nova Technology Corporation
194.00
+1.57%
2233.TW TURVO International Co., Ltd.
157.00
-1.88%
1583.TW Goodway Machine Corp.
58.10
+0.35%
4568.TWO Koge Micro Tech Co., Ltd.
51.00
+0.39%
4584.TWO Jufan Industrial Co., Ltd.
62.60
-2.19%
3402.TWO Wholetech System Hitech Limited
101.50
+0.50%
6664.TWO Group Up Industrial Co., Ltd.
263.00
+0.19%
4572.TW Drewloong Precision, Inc.
151.50
0.00%