Taiwan - Delayed Quote TWD
Amax Holding Co., Ltd. (6933.TW)
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 | 262.00 | 270.00 | 248.00 | 249.50 | 249.50 | 609,896 |
| Nov 14, 2024 | 260.00 | 274.50 | 255.50 | 257.50 | 257.50 | 663,011 |
| Nov 13, 2024 | 261.00 | 262.00 | 252.00 | 253.50 | 253.50 | 347,003 |
| Nov 12, 2024 | 269.00 | 270.00 | 260.50 | 260.50 | 260.50 | 213,103 |
| Nov 11, 2024 | 283.00 | 283.00 | 272.00 | 273.00 | 273.00 | 454,006 |
| Nov 8, 2024 | 282.00 | 284.00 | 269.50 | 275.50 | 275.50 | 647,111 |
| Nov 7, 2024 | 265.00 | 284.00 | 265.00 | 281.00 | 281.00 | 821,071 |
| Nov 6, 2024 | 260.50 | 265.00 | 257.50 | 261.50 | 261.50 | 143,036 |
| Nov 5, 2024 | 260.00 | 267.00 | 256.00 | 256.00 | 256.00 | 188,001 |
| Nov 4, 2024 | 264.00 | 265.50 | 255.50 | 260.00 | 260.00 | 318,284 |
| Nov 1, 2024 | 258.00 | 280.00 | 257.50 | 264.00 | 264.00 | 798,167 |
| Oct 31, 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - |
| Oct 30, 2024 | 249.50 | 269.00 | 248.00 | 266.50 | 266.50 | 713,286 |
| Oct 29, 2024 | 259.00 | 259.00 | 243.00 | 245.00 | 245.00 | 204,118 |
| Oct 28, 2024 | 257.50 | 265.50 | 250.50 | 257.00 | 257.00 | 257,121 |
| Oct 25, 2024 | 258.00 | 259.50 | 253.00 | 253.50 | 253.50 | 109,021 |
| Oct 24, 2024 | 264.00 | 267.50 | 255.00 | 255.50 | 255.50 | 255,122 |
| Oct 23, 2024 | 268.00 | 273.50 | 262.00 | 262.00 | 262.00 | 188,078 |
| Oct 22, 2024 | 274.00 | 274.00 | 267.00 | 267.50 | 267.50 | 213,100 |
| Oct 21, 2024 | 270.00 | 275.50 | 268.50 | 274.00 | 274.00 | 212,059 |
| Oct 18, 2024 | 278.50 | 283.50 | 265.00 | 268.50 | 268.50 | 560,877 |
| Oct 17, 2024 | 267.00 | 285.00 | 267.00 | 274.00 | 274.00 | 1,036,228 |
| Oct 16, 2024 | 250.50 | 277.00 | 250.50 | 266.00 | 266.00 | 1,116,208 |
| Oct 15, 2024 | 262.00 | 268.00 | 253.50 | 253.50 | 253.50 | 420,452 |
| Oct 14, 2024 | 261.00 | 275.00 | 252.00 | 260.50 | 260.50 | 1,749,078 |
| Oct 11, 2024 | 230.00 | 250.00 | 230.00 | 250.00 | 250.00 | 657,500 |
| Oct 9, 2024 | 224.50 | 234.50 | 223.00 | 227.50 | 227.50 | 99,010 |
| Oct 8, 2024 | 229.50 | 231.00 | 223.00 | 224.50 | 224.50 | 54,073 |
| Oct 7, 2024 | 225.00 | 229.00 | 223.50 | 228.50 | 228.50 | 100,075 |
| Oct 4, 2024 | 225.50 | 227.00 | 220.00 | 222.00 | 222.00 | 93,014 |
| Oct 1, 2024 | 229.00 | 232.00 | 225.00 | 227.00 | 227.00 | 44,025 |
| Sep 30, 2024 | 229.00 | 233.00 | 225.00 | 228.00 | 228.00 | 99,064 |
| Sep 27, 2024 | 234.00 | 238.00 | 229.00 | 229.50 | 229.50 | 128,079 |
| Sep 26, 2024 | 237.00 | 239.50 | 233.00 | 233.00 | 233.00 | 120,015 |
| Sep 25, 2024 | 237.50 | 239.50 | 233.00 | 235.00 | 235.00 | 67,030 |
| Sep 24, 2024 | 235.50 | 238.50 | 232.00 | 234.00 | 234.00 | 99,100 |
| Sep 23, 2024 | 237.50 | 245.00 | 235.50 | 239.50 | 239.50 | 136,024 |
| Sep 20, 2024 | 241.50 | 242.50 | 236.50 | 237.50 | 237.50 | 170,281 |
| Sep 19, 2024 | 234.50 | 243.50 | 232.50 | 237.50 | 237.50 | 327,119 |
| Sep 18, 2024 | 223.50 | 245.00 | 223.50 | 234.50 | 234.50 | 543,094 |
| Sep 16, 2024 | 229.00 | 235.00 | 222.50 | 223.00 | 223.00 | 111,150 |
| Sep 13, 2024 | 227.00 | 236.00 | 221.50 | 228.00 | 228.00 | 622,011 |
| Sep 12, 2024 | 217.00 | 221.50 | 208.00 | 221.50 | 221.50 | 198,040 |
| Sep 11, 2024 | 200.50 | 208.00 | 200.50 | 201.50 | 201.50 | 121,190 |
| Sep 10, 2024 | 220.50 | 220.50 | 201.50 | 206.50 | 206.50 | 135,035 |
| Sep 9, 2024 | 209.00 | 216.50 | 208.00 | 216.00 | 216.00 | 66,000 |
| Sep 6, 2024 | 220.50 | 220.50 | 214.00 | 214.00 | 214.00 | 46,040 |
| Sep 5, 2024 | 219.50 | 220.00 | 214.00 | 216.00 | 216.00 | 73,109 |
| Sep 4, 2024 | 218.00 | 218.00 | 211.00 | 213.50 | 213.50 | 170,137 |
| Sep 3, 2024 | 230.50 | 233.50 | 228.50 | 229.00 | 229.00 | 97,045 |
| Sep 2, 2024 | 234.50 | 241.50 | 231.00 | 231.00 | 231.00 | 237,099 |
| Aug 30, 2024 | 225.00 | 234.50 | 225.00 | 227.00 | 227.00 | 133,000 |
| Aug 29, 2024 | 224.00 | 225.00 | 218.00 | 222.50 | 222.50 | 231,047 |
| Aug 28, 2024 | 237.50 | 238.50 | 235.00 | 236.50 | 236.50 | 47,009 |
| Aug 27, 2024 | 235.50 | 239.00 | 234.50 | 237.00 | 237.00 | 77,055 |
| Aug 26, 2024 | 241.00 | 244.50 | 238.00 | 239.50 | 239.50 | 47,032 |
| Aug 23, 2024 | 239.00 | 241.00 | 234.00 | 241.00 | 241.00 | 67,667 |
| Aug 22, 2024 | 243.50 | 243.50 | 240.50 | 241.00 | 241.00 | 54,148 |
| Aug 21, 2024 | 245.50 | 245.50 | 238.00 | 240.50 | 240.50 | 87,001 |
| Aug 20, 2024 | 242.50 | 247.00 | 241.50 | 245.00 | 245.00 | 147,667 |
| Aug 19, 2024 | 243.00 | 243.50 | 237.00 | 238.50 | 238.50 | 117,025 |
| Aug 16, 2024 | 236.00 | 239.00 | 235.00 | 237.00 | 237.00 | 97,040 |
| Aug 15, 2024 | 236.50 | 236.50 | 230.50 | 231.00 | 231.00 | 92,110 |
| Aug 14, 2024 | 232.00 | 235.50 | 230.00 | 234.50 | 234.50 | 177,066 |
| Aug 13, 2024 | 232.00 | 232.00 | 223.50 | 228.00 | 228.00 | 100,036 |
| Aug 12, 2024 | 225.00 | 232.50 | 222.50 | 228.00 | 228.00 | 210,112 |
| Aug 9, 2024 | 226.00 | 230.00 | 220.00 | 221.50 | 221.50 | 189,000 |
| Aug 8, 2024 | 221.50 | 221.50 | 211.50 | 215.00 | 215.00 | 156,106 |
| Aug 7, 2024 | 215.50 | 225.50 | 211.50 | 221.50 | 221.50 | 237,044 |
| Aug 6, 2024 | 227.50 | 234.00 | 205.00 | 208.50 | 208.50 | 564,556 |
| Aug 5, 2024 | 238.00 | 238.00 | 227.50 | 227.50 | 227.50 | 89,110 |
| Aug 2, 2024 | 264.00 | 264.00 | 250.50 | 252.50 | 252.50 | 155,063 |
| Aug 1, 2024 | 277.00 | 277.00 | 271.50 | 273.50 | 273.50 | 101,000 |
| Jul 31, 2024 | 265.00 | 270.00 | 259.00 | 267.00 | 267.00 | 84,122 |
| Jul 30, 2024 | 261.00 | 271.00 | 255.00 | 269.50 | 269.50 | 124,100 |
| Jul 29, 2024 | 278.50 | 278.50 | 262.00 | 264.50 | 264.50 | 138,000 |
| Jul 26, 2024 | 270.00 | 273.00 | 264.00 | 269.00 | 269.00 | 120,000 |
| Jul 23, 2024 | 281.50 | 281.50 | 275.00 | 276.50 | 276.50 | 89,002 |
| Jul 22, 2024 | 291.50 | 291.50 | 270.00 | 274.00 | 274.00 | 258,200 |
| Jul 19, 2024 | 304.50 | 304.50 | 291.00 | 291.00 | 291.00 | 174,347 |
| Jul 18, 2024 | 2.97 Dividend | |||||
| Jul 18, 2024 | 308.50 | 308.50 | 302.50 | 303.50 | 303.50 | 97,072 |
| Jul 17, 2024 | 303.00 | 313.00 | 303.00 | 309.50 | 306.53 | 159,113 |
| Jul 16, 2024 | 315.00 | 317.00 | 301.50 | 303.50 | 300.59 | 318,051 |
| Jul 15, 2024 | 322.00 | 322.00 | 313.50 | 313.50 | 310.49 | 175,353 |
| Jul 12, 2024 | 320.00 | 323.50 | 318.00 | 319.50 | 316.43 | 222,304 |
| Jul 11, 2024 | 339.00 | 339.00 | 325.00 | 325.00 | 321.88 | 417,040 |
| Jul 10, 2024 | 331.50 | 346.00 | 331.50 | 334.50 | 331.29 | 623,032 |
| Jul 9, 2024 | 331.00 | 334.50 | 320.00 | 324.00 | 320.89 | 259,103 |
| Jul 8, 2024 | 342.00 | 342.00 | 330.00 | 330.50 | 327.33 | 328,000 |
| Jul 5, 2024 | 334.00 | 348.00 | 334.00 | 342.00 | 338.72 | 432,022 |
| Jul 4, 2024 | 335.50 | 340.50 | 332.00 | 332.50 | 329.31 | 240,029 |
| Jul 3, 2024 | 333.50 | 336.50 | 330.00 | 330.50 | 327.33 | 138,115 |
| Jul 2, 2024 | 334.00 | 334.00 | 329.50 | 329.50 | 326.34 | 184,203 |
| Jul 1, 2024 | 337.00 | 339.50 | 332.00 | 333.00 | 329.80 | 203,047 |
| Jun 28, 2024 | 342.00 | 342.00 | 335.00 | 336.00 | 332.77 | 254,013 |
| Jun 27, 2024 | 345.00 | 346.50 | 338.00 | 338.50 | 335.25 | 257,010 |
| Jun 26, 2024 | 340.50 | 353.00 | 340.50 | 346.50 | 343.17 | 463,055 |
| Jun 25, 2024 | 337.00 | 337.50 | 329.00 | 337.00 | 333.76 | 316,162 |
| Jun 24, 2024 | 347.00 | 352.50 | 338.00 | 338.00 | 334.75 | 459,806 |
| Jun 21, 2024 | 356.00 | 376.50 | 346.00 | 347.00 | 343.67 | 2,486,167 |
| Jun 20, 2024 | 339.50 | 362.00 | 339.50 | 350.50 | 347.13 | 1,051,094 |
| Jun 19, 2024 | 334.50 | 338.00 | 332.50 | 336.50 | 333.27 | 180,000 |
| Jun 18, 2024 | 339.50 | 340.50 | 332.50 | 333.00 | 329.80 | 174,077 |
| Jun 17, 2024 | 335.50 | 341.50 | 334.00 | 335.50 | 332.28 | 186,010 |
| Jun 14, 2024 | 340.50 | 349.00 | 338.00 | 338.00 | 334.75 | 328,005 |
| Jun 13, 2024 | 337.50 | 340.50 | 336.00 | 337.50 | 334.26 | 165,800 |
| Jun 12, 2024 | 330.00 | 337.00 | 328.50 | 336.00 | 332.77 | 212,055 |
| Jun 11, 2024 | 328.50 | 342.50 | 326.50 | 330.00 | 326.83 | 313,510 |
| Jun 7, 2024 | 339.50 | 342.50 | 336.00 | 336.50 | 333.27 | 186,313 |
| Jun 6, 2024 | 340.00 | 349.50 | 338.50 | 339.50 | 336.24 | 362,200 |
| Jun 5, 2024 | 349.00 | 349.50 | 335.00 | 335.50 | 332.28 | 455,018 |
| Jun 4, 2024 | 357.00 | 364.50 | 341.50 | 344.50 | 341.19 | 707,013 |
| Jun 3, 2024 | 349.00 | 367.00 | 348.00 | 353.50 | 350.11 | 1,003,103 |
| May 31, 2024 | 359.50 | 359.50 | 341.50 | 342.50 | 339.21 | 678,221 |
| May 30, 2024 | 371.00 | 371.00 | 352.00 | 353.00 | 349.61 | 819,695 |
| May 29, 2024 | 357.00 | 379.00 | 352.00 | 373.50 | 369.91 | 1,571,564 |
| May 28, 2024 | 352.50 | 359.00 | 351.00 | 352.50 | 349.11 | 387,333 |
| May 27, 2024 | 355.50 | 367.00 | 352.00 | 354.00 | 350.60 | 1,071,180 |
| May 24, 2024 | 348.00 | 351.50 | 341.50 | 349.00 | 345.65 | 414,533 |
| May 23, 2024 | 351.50 | 367.00 | 345.00 | 352.00 | 348.62 | 981,282 |
| May 22, 2024 | 366.00 | 366.00 | 350.00 | 350.50 | 347.13 | 788,945 |
| May 21, 2024 | 333.50 | 364.50 | 333.50 | 360.00 | 356.54 | 937,579 |
| May 20, 2024 | 335.00 | 337.00 | 330.00 | 332.50 | 329.31 | 200,001 |
| May 17, 2024 | 338.00 | 338.00 | 329.00 | 333.00 | 329.80 | 166,020 |
| May 16, 2024 | 326.50 | 347.50 | 326.50 | 335.50 | 332.28 | 657,070 |
| May 15, 2024 | 327.00 | 330.00 | 321.00 | 321.00 | 317.92 | 272,157 |
| May 14, 2024 | 326.00 | 329.50 | 322.50 | 327.50 | 324.35 | 199,200 |
| May 13, 2024 | 341.00 | 341.50 | 325.00 | 325.50 | 322.37 | 286,338 |
| May 10, 2024 | 344.00 | 348.50 | 335.00 | 338.00 | 334.75 | 351,556 |
| May 9, 2024 | 344.00 | 347.00 | 333.00 | 336.50 | 333.27 | 265,205 |
| May 8, 2024 | 346.50 | 352.50 | 343.00 | 344.00 | 340.70 | 246,575 |
| May 7, 2024 | 357.00 | 360.00 | 339.50 | 348.00 | 344.66 | 573,029 |
| May 6, 2024 | 355.50 | 369.00 | 351.00 | 354.00 | 350.60 | 716,296 |
| May 3, 2024 | 357.50 | 361.50 | 348.50 | 348.50 | 345.15 | 407,283 |
| May 2, 2024 | 360.50 | 360.50 | 350.00 | 351.00 | 347.63 | 419,010 |
| Apr 30, 2024 | 354.00 | 367.00 | 353.00 | 358.00 | 354.56 | 686,014 |
| Apr 29, 2024 | 358.50 | 372.00 | 350.50 | 354.00 | 350.60 | 1,082,870 |
| Apr 26, 2024 | 349.00 | 366.00 | 347.00 | 349.50 | 346.14 | 1,228,056 |
| Apr 25, 2024 | 335.00 | 350.00 | 332.50 | 333.00 | 329.80 | 545,030 |
| Apr 24, 2024 | 326.50 | 341.50 | 325.00 | 339.50 | 336.24 | 594,604 |
| Apr 23, 2024 | 328.00 | 329.50 | 315.00 | 316.50 | 313.46 | 333,000 |
| Apr 22, 2024 | 337.00 | 337.00 | 318.50 | 318.50 | 315.44 | 615,479 |
| Apr 19, 2024 | 346.50 | 357.00 | 330.50 | 338.00 | 334.75 | 713,568 |
| Apr 18, 2024 | 346.00 | 366.00 | 346.00 | 351.00 | 347.63 | 801,335 |
| Apr 17, 2024 | 338.50 | 358.00 | 337.50 | 350.00 | 346.64 | 631,250 |
| Apr 16, 2024 | 344.00 | 346.50 | 328.50 | 331.00 | 327.82 | 775,339 |
| Apr 15, 2024 | 355.00 | 367.00 | 346.50 | 346.50 | 343.17 | 552,198 |
| Apr 12, 2024 | 378.50 | 382.00 | 360.50 | 364.00 | 360.50 | 1,008,421 |
| Apr 11, 2024 | 363.50 | 385.50 | 363.00 | 372.00 | 368.43 | 1,427,250 |
| Apr 10, 2024 | 388.00 | 395.00 | 362.50 | 363.50 | 360.01 | 1,237,602 |
| Apr 9, 2024 | 392.00 | 404.00 | 381.00 | 383.00 | 379.32 | 1,932,037 |
| Apr 8, 2024 | 373.50 | 398.00 | 373.50 | 379.00 | 375.36 | 2,181,267 |
| Apr 3, 2024 | 343.50 | 378.00 | 339.00 | 368.50 | 364.96 | 1,811,000 |
| Apr 2, 2024 | 341.00 | 352.50 | 335.00 | 345.50 | 342.18 | 641,672 |
| Apr 1, 2024 | 356.00 | 363.00 | 338.50 | 341.00 | 337.73 | 629,475 |
| Mar 29, 2024 | 338.00 | 350.00 | 335.00 | 345.00 | 341.69 | 591,000 |
| Mar 28, 2024 | 338.50 | 345.00 | 325.50 | 328.00 | 324.85 | 432,202 |
| Mar 27, 2024 | 333.00 | 346.00 | 330.00 | 336.50 | 333.27 | 373,065 |
| Mar 26, 2024 | 350.50 | 357.50 | 331.00 | 333.00 | 329.80 | 979,323 |
| Mar 25, 2024 | 345.50 | 369.00 | 342.00 | 357.00 | 353.57 | 943,856 |
| Mar 22, 2024 | 367.00 | 367.00 | 343.00 | 344.00 | 340.70 | 1,080,014 |
| Mar 21, 2024 | 374.00 | 380.00 | 341.00 | 372.00 | 368.43 | 1,525,488 |
| Mar 20, 2024 | 380.00 | 382.50 | 363.00 | 369.50 | 365.95 | 1,461,355 |
| Mar 19, 2024 | 369.50 | 395.00 | 360.00 | 385.00 | 381.30 | 2,522,638 |
| Mar 18, 2024 | 320.00 | 359.50 | 315.00 | 359.50 | 356.05 | 1,785,482 |
| Mar 15, 2024 | 293.00 | 327.00 | 291.50 | 327.00 | 323.86 | 2,265,195 |
| Mar 14, 2024 | 311.00 | 311.00 | 276.00 | 297.50 | 294.64 | 1,029,108 |
| Mar 13, 2024 | 321.50 | 328.00 | 296.00 | 305.00 | 302.07 | 1,796,587 |
| Mar 12, 2024 | 276.00 | 308.00 | 273.00 | 308.00 | 305.04 | 1,842,249 |
| Mar 11, 2024 | 272.00 | 294.50 | 268.00 | 280.00 | 277.31 | 762,439 |
| Mar 8, 2024 | 276.00 | 281.50 | 264.50 | 273.00 | 270.38 | 1,010,345 |
| Mar 7, 2024 | 281.00 | 285.00 | 269.50 | 283.00 | 280.28 | 1,710,686 |
| Mar 6, 2024 | 241.50 | 262.00 | 239.00 | 262.00 | 259.48 | 882,499 |
| Mar 5, 2024 | 242.00 | 247.00 | 237.00 | 238.50 | 236.21 | 310,010 |
| Mar 4, 2024 | 252.00 | 255.00 | 241.50 | 242.00 | 239.68 | 519,279 |
| Mar 1, 2024 | 248.00 | 252.00 | 240.00 | 244.00 | 241.66 | 543,755 |
| Feb 29, 2024 | 236.50 | 257.00 | 236.00 | 252.00 | 249.58 | 1,359,488 |
| Feb 27, 2024 | 214.50 | 235.00 | 214.50 | 235.00 | 232.74 | 1,016,111 |
| Feb 26, 2024 | 219.00 | 219.00 | 214.00 | 214.00 | 211.94 | 209,100 |
| Feb 23, 2024 | 221.50 | 225.00 | 216.50 | 217.50 | 215.41 | 230,667 |
| Feb 22, 2024 | 221.00 | 226.00 | 220.50 | 220.50 | 218.38 | 128,668 |
| Feb 21, 2024 | 223.00 | 225.00 | 219.50 | 220.50 | 218.38 | 114,889 |
| Feb 20, 2024 | 220.00 | 223.00 | 218.50 | 220.50 | 218.38 | 142,269 |
| Feb 19, 2024 | 229.00 | 230.50 | 222.00 | 222.00 | 219.87 | 159,689 |
| Feb 16, 2024 | 219.00 | 232.00 | 219.00 | 227.00 | 224.82 | 175,100 |
| Feb 15, 2024 | 220.00 | 225.00 | 214.50 | 223.00 | 220.86 | 345,520 |
| Feb 5, 2024 | 232.00 | 233.50 | 225.00 | 225.50 | 223.33 | 272,179 |
| Feb 2, 2024 | 236.00 | 246.00 | 231.50 | 233.00 | 230.76 | 363,310 |
| Feb 1, 2024 | 226.50 | 239.00 | 222.50 | 235.50 | 233.24 | 309,984 |
| Jan 31, 2024 | 226.00 | 228.00 | 222.00 | 223.50 | 221.35 | 207,779 |
| Jan 30, 2024 | 230.00 | 230.00 | 223.50 | 226.00 | 223.83 | 290,601 |
| Jan 29, 2024 | 236.00 | 243.00 | 228.00 | 230.00 | 227.79 | 456,226 |
| Jan 26, 2024 | 241.00 | 243.00 | 235.00 | 236.00 | 233.73 | 207,009 |
| Jan 25, 2024 | 249.00 | 249.00 | 242.00 | 243.50 | 241.16 | 147,242 |
| Jan 24, 2024 | 251.00 | 251.00 | 241.50 | 246.00 | 243.64 | 178,300 |
| Jan 23, 2024 | 253.00 | 253.00 | 245.50 | 246.50 | 244.13 | 374,314 |
| Jan 22, 2024 | 240.00 | 255.00 | 237.50 | 253.00 | 250.57 | 668,639 |
| Jan 19, 2024 | 235.50 | 237.00 | 231.50 | 232.50 | 230.27 | 133,157 |
| Jan 18, 2024 | 236.00 | 237.50 | 224.00 | 229.50 | 227.30 | 195,003 |
| Jan 17, 2024 | 238.50 | 240.00 | 227.00 | 232.50 | 230.27 | 256,366 |
| Jan 16, 2024 | 236.00 | 245.50 | 236.00 | 236.50 | 234.23 | 289,014 |
| Jan 15, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 244.63 | - |
| Jan 12, 2024 | 233.00 | 255.00 | 232.50 | 247.00 | 244.63 | 698,717 |
| Jan 11, 2024 | 215.50 | 237.00 | 215.50 | 237.00 | 234.72 | 489,045 |
| Jan 10, 2024 | 220.00 | 220.00 | 210.50 | 215.50 | 213.43 | 237,121 |
| Jan 9, 2024 | 225.00 | 227.00 | 217.50 | 218.50 | 216.40 | 179,020 |
| Jan 8, 2024 | 228.00 | 230.00 | 223.00 | 223.00 | 220.86 | 130,257 |
| Jan 5, 2024 | 225.00 | 226.50 | 218.50 | 223.00 | 220.86 | 152,111 |
| Jan 4, 2024 | 232.50 | 234.50 | 221.00 | 223.50 | 221.35 | 333,151 |
| Jan 3, 2024 | 237.00 | 237.00 | 231.00 | 232.50 | 230.27 | 354,226 |
| Jan 2, 2024 | 236.50 | 243.00 | 228.00 | 242.00 | 239.68 | 559,186 |
| Dec 29, 2023 | 258.00 | 258.00 | 236.50 | 236.50 | 234.23 | 1,696,471 |
| Dec 28, 2023 | 284.50 | 288.00 | 257.50 | 262.50 | 259.98 | 1,308,064 |
| Dec 27, 2023 | 290.50 | 294.50 | 281.00 | 286.00 | 283.25 | 286,222 |
| Dec 26, 2023 | 292.00 | 295.00 | 289.50 | 290.50 | 287.71 | 77,100 |
| Dec 25, 2023 | 295.50 | 295.50 | 285.50 | 287.00 | 284.24 | 96,010 |
| Dec 22, 2023 | 289.50 | 298.00 | 285.00 | 293.00 | 290.19 | 142,201 |
| Dec 21, 2023 | 293.50 | 293.50 | 281.50 | 285.00 | 282.26 | 197,001 |
| Dec 20, 2023 | 293.50 | 302.00 | 293.50 | 295.50 | 292.66 | 112,300 |
| Dec 19, 2023 | 287.00 | 294.50 | 287.00 | 293.50 | 290.68 | 127,040 |
| Dec 18, 2023 | 295.00 | 295.00 | 287.00 | 288.50 | 285.73 | 187,283 |
| Dec 15, 2023 | 301.00 | 301.00 | 292.00 | 295.00 | 292.17 | 146,427 |
| Dec 14, 2023 | 299.00 | 304.50 | 290.00 | 298.00 | 295.14 | 302,208 |
| Dec 13, 2023 | 310.00 | 310.00 | 296.00 | 297.00 | 294.15 | 616,541 |
| Dec 12, 2023 | 322.00 | 334.50 | 305.00 | 311.00 | 308.01 | 926,840 |
| Dec 11, 2023 | 297.00 | 325.50 | 292.00 | 325.50 | 322.37 | 1,033,508 |
| Dec 8, 2023 | 308.00 | 308.00 | 296.00 | 296.00 | 293.16 | 307,110 |
| Dec 7, 2023 | 301.00 | 302.00 | 293.50 | 298.50 | 295.63 | 292,039 |
| Dec 6, 2023 | 295.00 | 308.00 | 290.50 | 302.50 | 299.59 | 461,327 |
| Dec 5, 2023 | 292.50 | 298.50 | 290.00 | 291.50 | 288.70 | 313,032 |
| Dec 4, 2023 | 296.00 | 308.00 | 290.00 | 300.50 | 297.61 | 651,071 |
| Dec 1, 2023 | 283.00 | 308.50 | 277.00 | 302.00 | 299.10 | 1,269,452 |
| Nov 30, 2023 | 256.00 | 282.50 | 248.50 | 282.50 | 279.79 | 1,248,153 |
| Nov 29, 2023 | 268.50 | 269.00 | 250.00 | 257.00 | 254.53 | 651,147 |
| Nov 28, 2023 | 278.00 | 278.00 | 263.00 | 268.00 | 265.43 | 461,400 |
| Nov 27, 2023 | 288.50 | 289.00 | 269.00 | 272.50 | 269.88 | 503,211 |
| Nov 24, 2023 | 289.00 | 296.00 | 280.00 | 287.00 | 284.24 | 588,500 |
| Nov 23, 2023 | 301.00 | 311.50 | 290.00 | 299.00 | 296.13 | 574,068 |
| Nov 22, 2023 | 288.00 | 295.00 | 280.00 | 293.00 | 290.19 | 513,200 |
| Nov 21, 2023 | 281.50 | 305.00 | 275.00 | 289.00 | 286.22 | 1,012,615 |
| Nov 20, 2023 | 279.00 | 289.00 | 270.00 | 289.00 | 286.22 | 1,251,743 |
| Nov 17, 2023 | 240.00 | 263.00 | 240.00 | 263.00 | 260.47 | 998,000 |
| Nov 16, 2023 | 218.00 | 239.50 | 217.00 | 239.50 | 237.20 | 1,027,136 |
| Nov 15, 2023 | 217.50 | 219.50 | 205.00 | 218.00 | 215.91 | 792,100 |
Related Tickers
6230.TW Nidec Chaun-Choung Technology Corporation
208.00
+1.96%
6863.TW Arizon RFID Technology (Cayman) Co., Ltd.
223.00
+1.36%
3548.TWO Jarllytec Co. , Ltd.
158.00
-2.47%
6442.TW EZconn Corporation
508.00
-1.36%
5474.TWO Yuan High-Tech Development Co., Ltd.
150.50
+1.69%
5243.TW Eson Precision Ind. Co., Ltd.
69.30
+0.14%
6862.TW Trio Technology International Group Co., Ltd.
157.00
-2.18%
5284.TW JPP Holding Company Limited
152.50
0.00%
6668.TW Zhong Yang Technology Co.,Ltd
47.80
+0.84%
3675.TWO Eris Technology Corporation
264.00
+0.57%