Taipei Exchange - Delayed Quote TWD
Ingentec Corporation (4768.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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 234.00 | 235.00 | 222.00 | 223.50 | 223.50 | 791,000 |
| Oct 25, 2024 | 236.00 | 243.00 | 234.50 | 234.50 | 234.50 | 1,565,000 |
| Oct 24, 2024 | 240.00 | 240.50 | 232.00 | 233.50 | 233.50 | 903,000 |
| Oct 23, 2024 | 228.50 | 244.00 | 228.50 | 237.00 | 237.00 | 1,570,000 |
| Oct 22, 2024 | 229.00 | 229.50 | 226.00 | 228.00 | 228.00 | 239,000 |
| Oct 21, 2024 | 226.00 | 229.00 | 225.00 | 227.00 | 227.00 | 383,000 |
| Oct 18, 2024 | 239.50 | 239.50 | 225.50 | 226.00 | 226.00 | 661,000 |
| Oct 17, 2024 | 233.50 | 233.50 | 229.50 | 232.00 | 232.00 | 450,000 |
| Oct 16, 2024 | 225.50 | 229.50 | 225.50 | 228.50 | 228.50 | 232,000 |
| Oct 15, 2024 | 235.00 | 235.00 | 227.00 | 227.50 | 227.50 | 302,000 |
| Oct 14, 2024 | 233.00 | 233.00 | 228.00 | 232.00 | 232.00 | 265,000 |
| Oct 11, 2024 | 232.50 | 243.50 | 231.00 | 231.00 | 231.00 | 1,015,000 |
| Oct 9, 2024 | 230.50 | 230.50 | 224.00 | 225.00 | 225.00 | 229,000 |
| Oct 8, 2024 | 227.00 | 230.00 | 226.00 | 227.50 | 227.50 | 276,000 |
| Oct 7, 2024 | 226.50 | 230.00 | 225.00 | 227.50 | 227.50 | 305,000 |
| Oct 4, 2024 | 226.50 | 230.50 | 221.00 | 222.50 | 222.50 | 497,000 |
| Oct 1, 2024 | 231.50 | 231.50 | 226.50 | 227.00 | 227.00 | 250,000 |
| Sep 30, 2024 | 233.00 | 234.50 | 228.50 | 228.50 | 228.50 | 280,000 |
| Sep 27, 2024 | 234.00 | 240.50 | 232.00 | 234.50 | 234.50 | 890,000 |
| Sep 26, 2024 | 242.00 | 242.00 | 231.00 | 231.00 | 231.00 | 925,000 |
| Sep 25, 2024 | 243.00 | 244.50 | 238.00 | 242.50 | 242.50 | 828,000 |
| Sep 24, 2024 | 250.00 | 258.50 | 240.00 | 241.50 | 241.50 | 3,538,000 |
| Sep 23, 2024 | 233.50 | 250.50 | 232.00 | 247.00 | 247.00 | 2,900,000 |
| Sep 20, 2024 | 233.00 | 239.00 | 229.50 | 229.50 | 229.50 | 2,082,000 |
| Sep 19, 2024 | 238.50 | 239.50 | 228.00 | 230.00 | 230.00 | 1,446,000 |
| Sep 18, 2024 | 219.00 | 241.00 | 218.50 | 232.50 | 232.50 | 3,039,000 |
| Sep 16, 2024 | 202.50 | 222.00 | 202.50 | 222.00 | 222.00 | 1,205,000 |
| Sep 13, 2024 | 205.00 | 207.00 | 201.00 | 202.00 | 202.00 | 220,000 |
| Sep 12, 2024 | 214.50 | 215.00 | 205.00 | 205.00 | 205.00 | 510,000 |
| Sep 11, 2024 | 214.00 | 216.00 | 200.50 | 209.00 | 209.00 | 811,000 |
| Sep 10, 2024 | 222.00 | 223.50 | 213.00 | 214.50 | 214.50 | 612,000 |
| Sep 9, 2024 | 215.00 | 221.00 | 214.00 | 221.00 | 221.00 | 376,000 |
| Sep 6, 2024 | 219.50 | 219.50 | 214.50 | 219.50 | 219.50 | 437,000 |
| Sep 5, 2024 | 219.50 | 221.00 | 215.00 | 215.50 | 215.50 | 775,000 |
| Sep 4, 2024 | 220.00 | 226.50 | 215.00 | 215.50 | 215.50 | 781,000 |
| Sep 3, 2024 | 224.00 | 231.00 | 222.00 | 229.50 | 229.50 | 901,000 |
| Sep 2, 2024 | 222.00 | 223.00 | 218.50 | 223.00 | 223.00 | 351,000 |
| Aug 30, 2024 | 223.50 | 230.00 | 219.00 | 219.00 | 219.00 | 374,000 |
| Aug 29, 2024 | 216.00 | 221.50 | 214.50 | 221.50 | 221.50 | 520,000 |
| Aug 28, 2024 | 220.50 | 225.50 | 218.00 | 218.00 | 218.00 | 428,000 |
| Aug 27, 2024 | 227.50 | 228.00 | 220.00 | 220.00 | 220.00 | 662,000 |
| Aug 26, 2024 | 3.50 Dividend | |||||
| Aug 26, 2024 | 222.00 | 231.50 | 219.50 | 227.50 | 227.50 | 1,186,000 |
| Aug 26, 2024 | 1050:1000 Stock Splits | |||||
| Aug 23, 2024 | 217.62 | 220.95 | 216.19 | 218.57 | 215.07 | 920,850 |
| Aug 22, 2024 | 207.62 | 223.81 | 206.67 | 216.67 | 213.20 | 1,179,150 |
| Aug 21, 2024 | 205.71 | 207.62 | 200.95 | 205.71 | 202.42 | 646,800 |
| Aug 20, 2024 | 210.48 | 210.95 | 204.29 | 204.76 | 201.48 | 612,150 |
| Aug 19, 2024 | 207.62 | 210.00 | 203.81 | 209.52 | 206.17 | 612,150 |
| Aug 16, 2024 | 214.29 | 216.67 | 208.10 | 210.00 | 206.64 | 850,500 |
| Aug 15, 2024 | 216.67 | 216.67 | 207.14 | 210.95 | 207.57 | 631,050 |
| Aug 14, 2024 | 209.52 | 213.33 | 207.14 | 212.38 | 208.98 | 554,400 |
| Aug 13, 2024 | 207.14 | 209.52 | 203.81 | 204.76 | 201.48 | 770,700 |
| Aug 12, 2024 | 198.57 | 207.62 | 198.57 | 206.19 | 202.89 | 539,700 |
| Aug 9, 2024 | 208.10 | 209.52 | 196.67 | 196.67 | 193.52 | 653,100 |
| Aug 8, 2024 | 202.86 | 206.67 | 199.52 | 203.81 | 200.55 | 559,650 |
| Aug 7, 2024 | 187.62 | 203.81 | 187.62 | 203.81 | 200.55 | 908,250 |
| Aug 6, 2024 | 187.62 | 190.48 | 166.67 | 185.71 | 182.74 | 1,206,450 |
| Aug 5, 2024 | 193.33 | 193.81 | 181.90 | 181.90 | 178.99 | 703,500 |
| Aug 2, 2024 | 211.43 | 217.62 | 200.00 | 201.90 | 198.67 | 622,650 |
| Aug 1, 2024 | 215.24 | 218.57 | 214.29 | 217.62 | 214.13 | 431,550 |
| Jul 31, 2024 | 210.48 | 216.19 | 210.48 | 213.33 | 209.92 | 386,400 |
| Jul 30, 2024 | 209.52 | 213.33 | 205.71 | 213.33 | 209.92 | 430,500 |
| Jul 29, 2024 | 219.05 | 222.38 | 209.52 | 209.52 | 206.17 | 505,050 |
| Jul 26, 2024 | 211.90 | 217.62 | 210.95 | 217.14 | 213.67 | 385,350 |
| Jul 23, 2024 | 222.38 | 226.19 | 219.52 | 220.00 | 216.48 | 480,900 |
| Jul 22, 2024 | 229.52 | 229.52 | 217.62 | 220.48 | 216.95 | 556,500 |
| Jul 19, 2024 | 229.05 | 231.43 | 224.76 | 227.14 | 223.51 | 575,400 |
| Jul 18, 2024 | 224.76 | 229.05 | 220.95 | 228.10 | 224.44 | 459,900 |
| Jul 17, 2024 | 228.57 | 230.95 | 224.29 | 225.24 | 221.63 | 558,600 |
| Jul 16, 2024 | 227.62 | 233.33 | 227.62 | 228.10 | 224.44 | 484,050 |
| Jul 15, 2024 | 232.38 | 232.86 | 225.71 | 227.14 | 223.51 | 509,250 |
| Jul 12, 2024 | 238.57 | 239.05 | 231.43 | 231.43 | 227.72 | 871,500 |
| Jul 11, 2024 | 245.71 | 248.57 | 233.33 | 238.10 | 234.28 | 1,803,900 |
| Jul 10, 2024 | 250.48 | 252.38 | 241.90 | 241.90 | 238.03 | 1,351,350 |
| Jul 9, 2024 | 251.90 | 257.14 | 245.71 | 247.14 | 243.19 | 2,321,550 |
| Jul 8, 2024 | 253.81 | 253.81 | 241.43 | 247.62 | 243.65 | 1,073,100 |
| Jul 5, 2024 | 252.38 | 258.57 | 243.81 | 251.90 | 247.87 | 2,363,550 |
| Jul 4, 2024 | 233.33 | 252.86 | 232.38 | 248.57 | 244.59 | 2,286,900 |
| Jul 3, 2024 | 229.52 | 237.62 | 229.52 | 230.95 | 227.25 | 1,165,500 |
| Jul 2, 2024 | 233.81 | 239.52 | 229.05 | 229.05 | 225.38 | 973,350 |
| Jul 1, 2024 | 222.86 | 240.48 | 221.43 | 235.71 | 231.94 | 1,720,950 |
| Jun 28, 2024 | 221.43 | 224.29 | 219.52 | 220.95 | 217.41 | 289,800 |
| Jun 27, 2024 | 222.86 | 228.10 | 219.52 | 221.43 | 217.88 | 772,800 |
| Jun 26, 2024 | 220.95 | 225.71 | 220.00 | 220.95 | 217.41 | 443,100 |
| Jun 25, 2024 | 220.95 | 222.38 | 212.38 | 219.05 | 215.54 | 798,000 |
| Jun 24, 2024 | 226.19 | 229.52 | 221.43 | 221.90 | 218.35 | 1,059,450 |
| Jun 21, 2024 | 217.14 | 230.00 | 214.29 | 227.62 | 223.97 | 5,777,100 |
| Jun 20, 2024 | 244.76 | 249.05 | 236.19 | 238.10 | 234.28 | 2,725,800 |
| Jun 19, 2024 | 226.67 | 244.76 | 226.67 | 244.76 | 240.84 | 2,407,650 |
| Jun 18, 2024 | 228.10 | 230.95 | 220.00 | 222.86 | 219.29 | 592,200 |
| Jun 17, 2024 | 228.10 | 228.57 | 217.62 | 223.33 | 219.76 | 991,200 |
| Jun 14, 2024 | 225.71 | 228.57 | 224.29 | 226.19 | 222.57 | 390,600 |
| Jun 13, 2024 | 228.57 | 231.43 | 222.86 | 222.86 | 219.29 | 591,150 |
| Jun 12, 2024 | 227.62 | 228.57 | 224.76 | 224.76 | 221.16 | 213,150 |
| Jun 11, 2024 | 234.29 | 235.24 | 226.67 | 226.67 | 223.04 | 602,700 |
| Jun 7, 2024 | 221.90 | 234.76 | 221.43 | 232.38 | 228.66 | 1,126,650 |
| Jun 6, 2024 | 220.00 | 226.67 | 219.05 | 219.05 | 215.54 | 480,900 |
| Jun 5, 2024 | 218.57 | 220.48 | 217.14 | 218.10 | 214.60 | 169,050 |
| Jun 4, 2024 | 214.76 | 221.43 | 214.76 | 218.10 | 214.60 | 379,050 |
| Jun 3, 2024 | 211.90 | 216.19 | 211.43 | 214.76 | 211.32 | 336,000 |
| May 31, 2024 | 215.24 | 218.10 | 210.95 | 211.43 | 208.04 | 466,200 |
| May 30, 2024 | 223.33 | 223.33 | 214.29 | 214.29 | 210.85 | 683,550 |
| May 29, 2024 | 227.14 | 227.14 | 221.43 | 223.33 | 219.76 | 495,600 |
| May 28, 2024 | 222.86 | 226.67 | 220.95 | 224.76 | 221.16 | 450,450 |
| May 27, 2024 | 216.19 | 224.76 | 216.19 | 221.43 | 217.88 | 762,300 |
| May 24, 2024 | 215.24 | 217.14 | 210.48 | 216.19 | 212.73 | 896,700 |
| May 23, 2024 | 220.00 | 220.00 | 208.57 | 217.14 | 213.67 | 1,554,000 |
| May 22, 2024 | 221.90 | 223.33 | 217.14 | 218.57 | 215.07 | 560,700 |
| May 21, 2024 | 223.81 | 228.10 | 219.52 | 219.52 | 216.01 | 579,600 |
| May 20, 2024 | 230.48 | 230.48 | 222.86 | 222.86 | 219.29 | 430,500 |
| May 17, 2024 | 228.57 | 234.29 | 227.14 | 227.14 | 223.51 | 491,400 |
| May 16, 2024 | 233.33 | 234.29 | 228.57 | 228.57 | 224.91 | 382,200 |
| May 15, 2024 | 231.90 | 237.14 | 228.57 | 228.57 | 224.91 | 880,950 |
| May 14, 2024 | 239.52 | 239.52 | 228.57 | 229.52 | 225.85 | 880,950 |
| May 13, 2024 | 229.05 | 238.57 | 225.24 | 236.67 | 232.88 | 773,850 |
| May 10, 2024 | 232.38 | 235.24 | 225.24 | 230.95 | 227.25 | 1,034,250 |
| May 9, 2024 | 254.76 | 255.24 | 230.48 | 232.38 | 228.66 | 2,484,300 |
| May 8, 2024 | 261.90 | 268.57 | 254.29 | 254.76 | 250.68 | 1,539,300 |
| May 7, 2024 | 266.67 | 266.67 | 253.81 | 260.95 | 256.77 | 1,841,700 |
| May 6, 2024 | 265.71 | 267.14 | 260.00 | 267.14 | 262.87 | 607,950 |
| May 3, 2024 | 264.76 | 268.57 | 259.52 | 262.86 | 258.65 | 788,550 |
| May 2, 2024 | 251.43 | 260.95 | 250.48 | 256.67 | 252.56 | 546,000 |
| Apr 30, 2024 | 247.62 | 249.52 | 244.29 | 249.05 | 245.06 | 408,450 |
| Apr 29, 2024 | 250.48 | 251.90 | 242.86 | 243.81 | 239.91 | 434,700 |
| Apr 26, 2024 | 258.57 | 258.57 | 248.57 | 250.00 | 246.00 | 497,700 |
| Apr 25, 2024 | 253.33 | 257.14 | 252.38 | 253.33 | 249.28 | 508,200 |
| Apr 24, 2024 | 245.71 | 255.24 | 245.71 | 255.24 | 251.15 | 960,750 |
| Apr 23, 2024 | 238.10 | 241.90 | 236.19 | 239.52 | 235.69 | 530,250 |
| Apr 22, 2024 | 247.62 | 249.52 | 231.90 | 235.71 | 231.94 | 1,671,600 |
| Apr 19, 2024 | 265.71 | 276.67 | 250.95 | 257.14 | 253.03 | 4,815,300 |
| Apr 18, 2024 | 257.14 | 278.57 | 252.38 | 278.57 | 274.11 | 4,742,850 |
| Apr 17, 2024 | 240.95 | 253.33 | 238.57 | 253.33 | 249.28 | 2,089,500 |
| Apr 16, 2024 | 240.48 | 251.90 | 231.90 | 235.24 | 231.47 | 2,560,950 |
| Apr 15, 2024 | 244.76 | 264.29 | 239.52 | 243.81 | 239.91 | 4,972,800 |
| Apr 12, 2024 | 223.33 | 241.90 | 222.86 | 241.90 | 238.03 | 4,335,450 |
| Apr 11, 2024 | 211.43 | 233.33 | 210.95 | 220.00 | 216.48 | 2,764,650 |
| Apr 10, 2024 | 217.14 | 219.05 | 214.76 | 215.24 | 211.79 | 495,600 |
| Apr 9, 2024 | 220.00 | 221.43 | 216.67 | 216.67 | 213.20 | 635,250 |
| Apr 8, 2024 | 220.48 | 225.71 | 213.33 | 219.52 | 216.01 | 1,203,300 |
| Apr 3, 2024 | 218.10 | 223.33 | 215.24 | 219.05 | 215.54 | 882,000 |
| Apr 2, 2024 | 227.14 | 229.05 | 220.48 | 220.48 | 216.95 | 1,488,900 |
| Apr 1, 2024 | 225.24 | 229.05 | 223.81 | 223.81 | 220.23 | 951,300 |
| Mar 29, 2024 | 226.19 | 229.52 | 220.95 | 224.76 | 221.16 | 1,044,750 |
| Mar 28, 2024 | 225.71 | 231.43 | 221.43 | 227.14 | 223.51 | 2,867,550 |
| Mar 27, 2024 | 216.19 | 222.38 | 214.29 | 221.90 | 218.35 | 1,798,650 |
| Mar 26, 2024 | 220.00 | 220.48 | 208.57 | 214.29 | 210.85 | 1,657,950 |
| Mar 25, 2024 | 216.19 | 216.19 | 216.19 | 216.19 | 212.73 | - |
| Mar 22, 2024 | 219.05 | 224.76 | 215.24 | 216.19 | 212.73 | 1,843,800 |
| Mar 21, 2024 | 228.10 | 228.57 | 211.43 | 216.19 | 212.73 | 3,778,950 |
| Mar 20, 2024 | 224.76 | 226.67 | 214.76 | 218.57 | 215.07 | 3,213,000 |
| Mar 19, 2024 | 217.14 | 231.90 | 215.71 | 226.67 | 223.04 | 3,802,050 |
| Mar 18, 2024 | 199.05 | 219.05 | 199.05 | 217.62 | 214.13 | 2,585,100 |
| Mar 15, 2024 | 200.48 | 204.29 | 197.62 | 200.00 | 196.80 | 1,675,800 |
| Mar 14, 2024 | 216.19 | 216.19 | 202.38 | 204.29 | 201.01 | 2,112,600 |
| Mar 13, 2024 | 226.19 | 226.67 | 212.38 | 214.29 | 210.85 | 3,701,250 |
| Mar 12, 2024 | 208.10 | 223.81 | 206.19 | 220.48 | 216.95 | 3,992,100 |
| Mar 11, 2024 | 211.90 | 211.90 | 200.95 | 204.76 | 201.48 | 2,139,900 |
| Mar 8, 2024 | 210.95 | 215.24 | 196.67 | 206.19 | 202.89 | 3,407,250 |
| Mar 7, 2024 | 200.00 | 212.38 | 200.00 | 208.57 | 205.23 | 3,589,950 |
| Mar 6, 2024 | 197.14 | 207.14 | 195.71 | 196.67 | 193.52 | 3,033,450 |
| Mar 5, 2024 | 184.76 | 199.52 | 183.81 | 198.57 | 195.39 | 2,455,950 |
| Mar 4, 2024 | 188.57 | 189.05 | 184.29 | 184.76 | 181.80 | 856,800 |
| Mar 1, 2024 | 186.67 | 190.00 | 184.76 | 186.19 | 183.21 | 469,350 |
| Feb 29, 2024 | 194.29 | 194.29 | 186.19 | 186.67 | 183.68 | 812,700 |
| Feb 27, 2024 | 189.52 | 191.90 | 183.33 | 190.48 | 187.43 | 1,484,700 |
| Feb 26, 2024 | 191.90 | 196.19 | 184.76 | 185.71 | 182.74 | 1,673,700 |
| Feb 23, 2024 | 178.57 | 193.81 | 178.57 | 189.52 | 186.49 | 2,607,150 |
| Feb 22, 2024 | 180.00 | 180.00 | 176.19 | 178.57 | 175.71 | 325,500 |
| Feb 21, 2024 | 180.95 | 180.95 | 177.14 | 178.10 | 175.24 | 267,750 |
| Feb 20, 2024 | 177.14 | 180.95 | 175.24 | 178.57 | 175.71 | 389,550 |
| Feb 19, 2024 | 172.86 | 182.38 | 172.38 | 178.57 | 175.71 | 1,146,600 |
| Feb 16, 2024 | 171.90 | 173.33 | 168.57 | 171.43 | 168.68 | 546,000 |
| Feb 15, 2024 | 168.10 | 172.38 | 168.10 | 171.90 | 169.15 | 271,950 |
| Feb 5, 2024 | 167.62 | 168.57 | 165.71 | 168.10 | 165.40 | 288,750 |
| Feb 2, 2024 | 169.52 | 169.52 | 164.76 | 167.62 | 164.93 | 569,100 |
| Feb 1, 2024 | 171.43 | 172.38 | 167.62 | 169.52 | 166.81 | 473,550 |
| Jan 31, 2024 | 173.33 | 174.29 | 170.48 | 171.43 | 168.68 | 346,500 |
| Jan 30, 2024 | 173.81 | 173.81 | 169.52 | 171.90 | 169.15 | 367,500 |
| Jan 29, 2024 | 170.48 | 173.33 | 169.52 | 172.38 | 169.62 | 240,450 |
| Jan 26, 2024 | 171.90 | 172.38 | 168.57 | 170.48 | 167.75 | 431,550 |
| Jan 25, 2024 | 175.24 | 175.24 | 171.43 | 172.38 | 169.62 | 368,550 |
| Jan 24, 2024 | 178.10 | 178.10 | 174.29 | 174.76 | 171.96 | 273,000 |
| Jan 23, 2024 | 175.24 | 179.05 | 175.24 | 176.19 | 173.37 | 332,850 |
| Jan 22, 2024 | 176.67 | 177.62 | 174.29 | 175.24 | 172.43 | 337,050 |
| Jan 19, 2024 | 181.43 | 181.43 | 176.19 | 176.19 | 173.37 | 277,200 |
| Jan 18, 2024 | 179.52 | 180.00 | 178.10 | 178.10 | 175.24 | 66,150 |
| Jan 17, 2024 | 182.38 | 182.86 | 178.10 | 178.10 | 175.24 | 255,150 |
| Jan 16, 2024 | 182.38 | 182.86 | 179.05 | 182.38 | 179.46 | 254,100 |
| Jan 15, 2024 | 182.86 | 182.86 | 180.48 | 180.95 | 178.05 | 120,995 |
| Jan 12, 2024 | 184.76 | 184.76 | 180.00 | 180.00 | 177.12 | 242,550 |
| Jan 11, 2024 | 183.33 | 187.14 | 183.33 | 184.29 | 181.33 | 291,900 |
| Jan 10, 2024 | 183.33 | 183.81 | 178.57 | 183.81 | 180.87 | 378,000 |
| Jan 9, 2024 | 182.86 | 185.71 | 182.38 | 183.81 | 180.87 | 235,200 |
| Jan 8, 2024 | 183.81 | 186.19 | 181.90 | 183.81 | 180.87 | 294,000 |
| Jan 5, 2024 | 178.57 | 183.33 | 178.10 | 180.95 | 178.05 | 442,050 |
| Jan 4, 2024 | 180.00 | 180.00 | 173.33 | 177.62 | 174.77 | 600,600 |
| Jan 3, 2024 | 183.33 | 183.81 | 179.52 | 180.00 | 177.12 | 610,050 |
| Jan 2, 2024 | 184.76 | 193.33 | 183.81 | 183.81 | 180.87 | 1,151,850 |
| Dec 29, 2023 | 181.43 | 186.67 | 181.43 | 183.33 | 180.40 | 326,550 |
| Dec 28, 2023 | 186.67 | 187.62 | 184.76 | 184.76 | 181.80 | 171,150 |
| Dec 27, 2023 | 187.14 | 190.00 | 185.71 | 186.19 | 183.21 | 277,200 |
| Dec 26, 2023 | 187.14 | 188.10 | 184.29 | 187.14 | 184.15 | 274,050 |
| Dec 25, 2023 | 185.24 | 188.57 | 183.33 | 185.24 | 182.27 | 400,050 |
| Dec 22, 2023 | 190.48 | 190.95 | 185.24 | 185.71 | 182.74 | 309,750 |
| Dec 21, 2023 | 184.76 | 190.00 | 183.33 | 189.05 | 186.02 | 384,300 |
| Dec 20, 2023 | 189.05 | 190.95 | 186.67 | 186.67 | 183.68 | 307,650 |
| Dec 19, 2023 | 193.33 | 193.33 | 186.67 | 189.05 | 186.02 | 670,950 |
| Dec 18, 2023 | 184.76 | 193.33 | 184.76 | 191.43 | 188.36 | 1,102,500 |
| Dec 15, 2023 | 187.14 | 188.57 | 184.76 | 184.76 | 181.80 | 326,550 |
| Dec 14, 2023 | 193.33 | 193.33 | 185.71 | 186.19 | 183.21 | 1,072,050 |
| Dec 13, 2023 | 194.29 | 200.00 | 190.48 | 190.48 | 187.43 | 2,137,800 |
| Dec 12, 2023 | 184.76 | 192.86 | 184.29 | 190.48 | 187.43 | 1,538,250 |
| Dec 11, 2023 | 191.90 | 191.90 | 183.33 | 183.33 | 180.40 | 1,087,800 |
| Dec 8, 2023 | 190.95 | 192.86 | 187.14 | 190.48 | 187.43 | 1,126,650 |
| Dec 7, 2023 | 190.48 | 193.81 | 190.48 | 190.95 | 187.89 | 1,339,800 |
| Dec 6, 2023 | 190.48 | 194.29 | 188.10 | 190.48 | 187.43 | 2,005,500 |
| Dec 5, 2023 | 190.00 | 191.43 | 185.71 | 188.10 | 185.08 | 2,106,300 |
| Dec 4, 2023 | 180.00 | 189.52 | 180.00 | 189.05 | 186.02 | 1,663,200 |
| Dec 1, 2023 | 182.86 | 184.76 | 177.14 | 179.05 | 176.18 | 1,134,000 |
| Nov 30, 2023 | 188.57 | 189.52 | 180.95 | 182.86 | 179.93 | 1,151,850 |
| Nov 29, 2023 | 178.10 | 194.29 | 174.29 | 186.19 | 183.21 | 3,131,100 |
| Nov 28, 2023 | 171.90 | 179.52 | 171.43 | 177.62 | 174.77 | 607,950 |
| Nov 27, 2023 | 173.33 | 175.71 | 171.43 | 171.43 | 168.68 | 346,500 |
| Nov 24, 2023 | 176.19 | 178.10 | 174.29 | 174.76 | 171.96 | 355,950 |
| Nov 23, 2023 | 178.57 | 180.95 | 176.19 | 176.19 | 173.37 | 382,200 |
| Nov 22, 2023 | 180.48 | 181.43 | 177.14 | 178.57 | 175.71 | 444,150 |
| Nov 21, 2023 | 185.71 | 185.71 | 180.00 | 180.00 | 177.12 | 585,900 |
| Nov 20, 2023 | 179.05 | 185.71 | 176.67 | 181.90 | 178.99 | 824,250 |
| Nov 17, 2023 | 180.95 | 186.19 | 179.52 | 180.00 | 177.12 | 1,972,950 |
| Nov 16, 2023 | 181.90 | 184.76 | 175.24 | 175.24 | 172.43 | 957,600 |
| Nov 15, 2023 | 180.95 | 188.57 | 178.10 | 179.52 | 176.65 | 2,331,000 |
| Nov 14, 2023 | 170.00 | 183.81 | 170.00 | 178.10 | 175.24 | 1,555,050 |
| Nov 13, 2023 | 171.43 | 172.86 | 168.57 | 168.57 | 165.87 | 134,400 |
| Nov 10, 2023 | 168.57 | 170.48 | 167.62 | 168.57 | 165.87 | 123,900 |
| Nov 9, 2023 | 171.43 | 171.43 | 168.57 | 169.05 | 166.34 | 90,300 |
| Nov 8, 2023 | 173.33 | 174.29 | 171.43 | 171.43 | 168.68 | 121,800 |
| Nov 7, 2023 | 169.05 | 174.76 | 168.10 | 172.38 | 169.62 | 290,850 |
| Nov 6, 2023 | 172.86 | 172.86 | 168.10 | 169.05 | 166.34 | 94,500 |
| Nov 3, 2023 | 167.62 | 170.95 | 166.67 | 169.52 | 166.81 | 227,850 |
| Nov 2, 2023 | 167.62 | 168.57 | 167.14 | 167.14 | 164.47 | 111,300 |
| Nov 1, 2023 | 165.24 | 166.67 | 164.29 | 165.71 | 163.06 | 65,100 |
| Oct 31, 2023 | 169.52 | 169.52 | 163.33 | 163.33 | 160.72 | 267,750 |
| Oct 30, 2023 | 166.19 | 170.48 | 165.71 | 166.67 | 164.00 | 187,950 |
Related Tickers
4772.TWO Taiwan Speciality Chemicals Corporation
171.50
-1.72%
4770.TW Allied Supreme Corp.
340.00
+1.19%
3430.TWO Chitec Technology Co., Ltd.
75.70
-7.68%
4755.TW San Fu Chemical Co., Ltd.
129.00
-3.01%
5234.TW Daxin Materials Corporation
232.00
-3.93%
6151.TWO Ginar Technology Co.,Ltd.
61.00
-1.61%
4716.TWO Daily Polymer Corp.
30.20
-6.07%
6509.TWO Taiwan Hopax Chemicals Manufacturing Co., Ltd.
44.60
+2.65%
4721.TWO Mechema Chemicals International Corp.
72.10
-0.28%
4711.TWO Yong Shun Chemical Co., Ltd
18.10
-2.43%