Taipei Exchange - Delayed Quote TWD
Advanced International Multitech Co., Ltd. (8938.TWO)
As of 9:51 AM GMT+8. Market Open.
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 1, 2024 | 79.30 | 80.00 | 79.20 | 80.00 | 80.00 | 40,050 |
| Oct 30, 2024 | 79.80 | 79.80 | 79.40 | 79.40 | 79.40 | 94,000 |
| Oct 29, 2024 | 79.20 | 80.30 | 79.00 | 79.80 | 79.80 | 125,000 |
| Oct 28, 2024 | 80.10 | 80.10 | 79.00 | 79.10 | 79.10 | 282,000 |
| Oct 25, 2024 | 80.80 | 80.80 | 79.90 | 80.00 | 80.00 | 125,000 |
| Oct 24, 2024 | 79.90 | 80.30 | 79.90 | 80.30 | 80.30 | 102,000 |
| Oct 23, 2024 | 79.90 | 80.40 | 79.70 | 79.90 | 79.90 | 176,000 |
| Oct 22, 2024 | 80.30 | 81.10 | 80.30 | 80.30 | 80.30 | 55,000 |
| Oct 21, 2024 | 80.50 | 80.60 | 79.90 | 80.60 | 80.60 | 81,000 |
| Oct 18, 2024 | 80.80 | 80.80 | 80.20 | 80.60 | 80.60 | 54,000 |
| Oct 17, 2024 | 80.30 | 80.70 | 80.10 | 80.30 | 80.30 | 74,000 |
| Oct 16, 2024 | 79.90 | 80.70 | 79.90 | 80.30 | 80.30 | 78,000 |
| Oct 15, 2024 | 79.70 | 80.20 | 79.70 | 79.70 | 79.70 | 79,000 |
| Oct 14, 2024 | 79.50 | 80.00 | 79.30 | 79.80 | 79.80 | 152,000 |
| Oct 11, 2024 | 80.30 | 80.30 | 79.40 | 79.70 | 79.70 | 189,000 |
| Oct 9, 2024 | 81.00 | 81.00 | 80.30 | 80.30 | 80.30 | 170,000 |
| Oct 8, 2024 | 80.80 | 81.10 | 80.50 | 80.70 | 80.70 | 114,000 |
| Oct 7, 2024 | 81.50 | 81.60 | 81.00 | 81.10 | 81.10 | 63,000 |
| Oct 4, 2024 | 81.50 | 81.50 | 81.10 | 81.10 | 81.10 | 86,000 |
| Oct 1, 2024 | 81.10 | 82.00 | 81.10 | 81.50 | 81.50 | 39,000 |
| Sep 30, 2024 | 81.00 | 81.50 | 81.00 | 81.20 | 81.20 | 78,000 |
| Sep 27, 2024 | 81.30 | 81.80 | 81.20 | 81.60 | 81.60 | 130,000 |
| Sep 26, 2024 | 81.50 | 81.70 | 81.30 | 81.30 | 81.30 | 51,000 |
| Sep 25, 2024 | 81.40 | 81.70 | 81.40 | 81.50 | 81.50 | 59,000 |
| Sep 24, 2024 | 82.00 | 82.00 | 81.30 | 81.40 | 81.40 | 50,000 |
| Sep 23, 2024 | 81.60 | 81.80 | 80.90 | 81.50 | 81.50 | 128,000 |
| Sep 20, 2024 | 82.30 | 82.30 | 81.60 | 81.60 | 81.60 | 71,000 |
| Sep 19, 2024 | 81.40 | 82.20 | 81.40 | 81.80 | 81.80 | 75,000 |
| Sep 18, 2024 | 81.60 | 81.60 | 81.40 | 81.40 | 81.40 | 34,000 |
| Sep 16, 2024 | 81.20 | 81.80 | 81.20 | 81.30 | 81.30 | 54,000 |
| Sep 13, 2024 | 81.40 | 81.80 | 81.00 | 81.20 | 81.20 | 38,000 |
| Sep 12, 2024 | 81.00 | 81.60 | 80.90 | 81.20 | 81.20 | 106,000 |
| Sep 11, 2024 | 81.20 | 81.40 | 80.50 | 81.00 | 81.00 | 142,000 |
| Sep 10, 2024 | 83.20 | 83.30 | 81.10 | 81.10 | 81.10 | 158,000 |
| Sep 9, 2024 | 81.80 | 83.00 | 81.80 | 82.20 | 82.20 | 88,000 |
| Sep 6, 2024 | 82.00 | 82.80 | 81.30 | 82.80 | 82.80 | 189,000 |
| Sep 5, 2024 | 81.50 | 82.00 | 81.10 | 81.50 | 81.50 | 142,000 |
| Sep 4, 2024 | 82.00 | 82.00 | 80.40 | 81.30 | 81.30 | 195,000 |
| Sep 3, 2024 | 83.10 | 83.50 | 82.80 | 82.90 | 82.90 | 69,000 |
| Sep 2, 2024 | 83.80 | 83.90 | 83.00 | 83.00 | 83.00 | 144,000 |
| Aug 30, 2024 | 83.40 | 84.00 | 83.30 | 83.80 | 83.80 | 96,000 |
| Aug 29, 2024 | 83.10 | 83.70 | 83.00 | 83.40 | 83.40 | 126,000 |
| Aug 28, 2024 | 83.30 | 83.60 | 83.30 | 83.50 | 83.50 | 68,000 |
| Aug 27, 2024 | 82.80 | 83.40 | 82.80 | 83.10 | 83.10 | 62,000 |
| Aug 26, 2024 | 83.60 | 83.60 | 82.70 | 82.80 | 82.80 | 159,000 |
| Aug 23, 2024 | 84.00 | 84.00 | 82.70 | 83.40 | 83.40 | 120,000 |
| Aug 22, 2024 | 83.00 | 83.80 | 83.00 | 83.60 | 83.60 | 187,000 |
| Aug 21, 2024 | 83.80 | 83.90 | 83.00 | 83.00 | 83.00 | 140,000 |
| Aug 20, 2024 | 84.30 | 84.30 | 83.50 | 83.60 | 83.60 | 155,000 |
| Aug 19, 2024 | 84.30 | 84.50 | 83.90 | 84.10 | 84.10 | 98,000 |
| Aug 16, 2024 | 84.90 | 85.30 | 84.10 | 84.30 | 84.30 | 236,000 |
| Aug 15, 2024 | 84.10 | 84.40 | 83.30 | 83.70 | 83.70 | 198,000 |
| Aug 14, 2024 | 85.20 | 85.20 | 84.10 | 84.40 | 84.40 | 208,000 |
| Aug 13, 2024 | 85.00 | 85.00 | 83.90 | 84.90 | 84.90 | 246,000 |
| Aug 12, 2024 | 82.60 | 84.90 | 82.60 | 84.90 | 84.90 | 463,000 |
| Aug 9, 2024 | 84.20 | 84.20 | 83.10 | 83.10 | 83.10 | 260,000 |
| Aug 8, 2024 | 81.80 | 83.70 | 81.80 | 83.50 | 83.50 | 452,000 |
| Aug 7, 2024 | 78.60 | 82.20 | 78.60 | 81.90 | 81.90 | 359,000 |
| Aug 6, 2024 | 79.50 | 80.00 | 75.00 | 78.00 | 78.00 | 542,000 |
| Aug 5, 2024 | 81.50 | 82.50 | 77.00 | 78.40 | 78.40 | 1,391,000 |
| Aug 2, 2024 | 82.90 | 83.40 | 81.90 | 82.40 | 82.40 | 224,000 |
| Aug 1, 2024 | 82.20 | 83.50 | 81.70 | 83.50 | 83.50 | 276,000 |
| Jul 31, 2024 | 81.50 | 82.70 | 81.50 | 82.00 | 82.00 | 106,000 |
| Jul 30, 2024 | 80.70 | 82.40 | 80.50 | 82.40 | 82.40 | 148,000 |
| Jul 29, 2024 | 82.60 | 84.50 | 81.00 | 81.20 | 81.20 | 395,000 |
| Jul 26, 2024 | 80.90 | 82.60 | 80.80 | 82.60 | 82.60 | 213,000 |
| Jul 23, 2024 | 81.00 | 82.40 | 81.00 | 81.60 | 81.60 | 238,000 |
| Jul 22, 2024 | 83.60 | 83.90 | 81.00 | 81.30 | 81.30 | 319,000 |
| Jul 19, 2024 | 84.40 | 84.40 | 83.10 | 83.80 | 83.80 | 200,000 |
| Jul 18, 2024 | 83.50 | 84.40 | 82.80 | 84.00 | 84.00 | 285,000 |
| Jul 17, 2024 | 85.00 | 85.00 | 83.60 | 83.90 | 83.90 | 284,000 |
| Jul 16, 2024 | 84.00 | 85.20 | 84.00 | 84.60 | 84.60 | 367,000 |
| Jul 15, 2024 | 83.50 | 84.40 | 83.40 | 83.90 | 83.90 | 284,000 |
| Jul 12, 2024 | 83.10 | 83.80 | 82.90 | 83.80 | 83.80 | 190,000 |
| Jul 11, 2024 | 82.00 | 83.50 | 82.00 | 83.10 | 83.10 | 402,000 |
| Jul 10, 2024 | 82.00 | 82.40 | 81.50 | 82.20 | 82.20 | 349,000 |
| Jul 9, 2024 | 81.30 | 81.60 | 80.10 | 81.50 | 81.50 | 283,000 |
| Jul 8, 2024 | 81.50 | 82.00 | 81.20 | 81.40 | 81.40 | 153,000 |
| Jul 5, 2024 | 80.80 | 81.50 | 80.60 | 81.50 | 81.50 | 173,000 |
| Jul 4, 2024 | 81.50 | 81.50 | 80.50 | 80.80 | 80.80 | 169,000 |
| Jul 3, 2024 | 81.40 | 81.80 | 80.50 | 80.80 | 80.80 | 637,000 |
| Jul 2, 2024 | 82.10 | 82.10 | 81.20 | 81.30 | 81.30 | 252,000 |
| Jul 1, 2024 | 82.80 | 82.80 | 82.00 | 82.00 | 82.00 | 344,000 |
| Jun 28, 2024 | 82.70 | 82.90 | 82.50 | 82.80 | 82.80 | 93,000 |
| Jun 27, 2024 | 84.00 | 84.00 | 82.30 | 82.50 | 82.50 | 245,000 |
| Jun 26, 2024 | 83.30 | 83.90 | 83.30 | 83.80 | 83.80 | 111,000 |
| Jun 25, 2024 | 83.40 | 83.60 | 83.00 | 83.30 | 83.30 | 130,000 |
| Jun 24, 2024 | 83.20 | 84.00 | 83.00 | 83.70 | 83.70 | 180,000 |
| Jun 21, 2024 | 83.00 | 83.70 | 82.70 | 83.70 | 83.70 | 166,000 |
| Jun 20, 2024 | 82.80 | 83.50 | 82.00 | 82.90 | 82.90 | 325,000 |
| Jun 19, 2024 | 84.00 | 84.00 | 82.60 | 82.80 | 82.80 | 434,000 |
| Jun 18, 2024 | 84.00 | 84.30 | 83.50 | 83.80 | 83.80 | 125,000 |
| Jun 17, 2024 | 83.50 | 84.30 | 83.40 | 83.60 | 83.60 | 225,000 |
| Jun 14, 2024 | 83.40 | 84.80 | 83.40 | 83.70 | 83.70 | 237,000 |
| Jun 13, 2024 | 84.90 | 85.00 | 83.30 | 83.80 | 83.80 | 361,000 |
| Jun 12, 2024 | 85.30 | 86.20 | 84.20 | 84.40 | 84.40 | 437,000 |
| Jun 11, 2024 | 85.30 | 87.00 | 85.20 | 85.30 | 85.30 | 419,000 |
| Jun 7, 2024 | 85.00 | 87.30 | 85.00 | 86.70 | 86.70 | 550,000 |
| Jun 6, 2024 | 86.30 | 86.30 | 85.00 | 85.10 | 85.10 | 257,000 |
| Jun 5, 2024 | 85.90 | 86.10 | 85.40 | 85.80 | 85.80 | 114,000 |
| Jun 4, 2024 | 85.80 | 86.20 | 85.00 | 85.90 | 85.90 | 235,000 |
| Jun 3, 2024 | 86.00 | 86.00 | 84.90 | 85.80 | 85.80 | 371,000 |
| May 31, 2024 | 86.50 | 87.20 | 85.20 | 85.30 | 85.30 | 412,000 |
| May 30, 2024 | 86.00 | 87.30 | 85.70 | 86.20 | 86.20 | 740,000 |
| May 29, 2024 | 87.30 | 87.30 | 85.00 | 86.00 | 86.00 | 685,000 |
| May 28, 2024 | 86.00 | 86.80 | 84.70 | 86.50 | 86.50 | 730,000 |
| May 27, 2024 | 83.60 | 86.40 | 83.60 | 86.30 | 86.30 | 1,800,000 |
| May 24, 2024 | 81.70 | 83.10 | 81.30 | 82.80 | 82.80 | 486,000 |
| May 23, 2024 | 82.70 | 82.70 | 81.80 | 81.80 | 81.80 | 443,000 |
| May 22, 2024 | 83.30 | 83.30 | 82.80 | 82.90 | 82.90 | 272,000 |
| May 21, 2024 | 83.50 | 83.80 | 82.70 | 83.40 | 83.40 | 260,000 |
| May 20, 2024 | 82.90 | 83.40 | 82.10 | 83.30 | 83.30 | 387,000 |
| May 17, 2024 | 83.00 | 83.40 | 82.70 | 82.90 | 82.90 | 320,000 |
| May 16, 2024 | 83.80 | 84.10 | 82.00 | 83.50 | 83.50 | 692,000 |
| May 15, 2024 | 83.50 | 83.60 | 82.00 | 83.50 | 83.50 | 613,000 |
| May 14, 2024 | 83.00 | 83.00 | 81.90 | 83.00 | 83.00 | 479,000 |
| May 13, 2024 | 84.10 | 84.90 | 81.90 | 82.20 | 82.20 | 1,170,000 |
| May 10, 2024 | 81.50 | 83.90 | 80.60 | 83.50 | 83.50 | 2,876,000 |
| May 9, 2024 | 79.00 | 81.60 | 79.00 | 80.10 | 80.10 | 1,394,000 |
| May 8, 2024 | 77.70 | 79.20 | 77.40 | 79.20 | 79.20 | 1,184,000 |
| May 7, 2024 | 76.10 | 77.50 | 76.10 | 77.20 | 77.20 | 690,000 |
| May 6, 2024 | 75.70 | 76.40 | 75.00 | 76.10 | 76.10 | 403,000 |
| May 3, 2024 | 76.40 | 76.40 | 75.20 | 76.30 | 76.30 | 395,000 |
| May 2, 2024 | 75.00 | 76.00 | 74.30 | 76.00 | 76.00 | 464,000 |
| Apr 30, 2024 | 75.30 | 75.30 | 74.10 | 75.10 | 75.10 | 1,215,000 |
| Apr 29, 2024 | 75.20 | 75.60 | 74.70 | 74.70 | 74.70 | 337,000 |
| Apr 26, 2024 | 75.70 | 75.70 | 74.60 | 75.20 | 75.20 | 475,000 |
| Apr 25, 2024 | 75.00 | 75.70 | 75.00 | 75.20 | 75.20 | 183,000 |
| Apr 24, 2024 | 75.30 | 75.80 | 74.90 | 75.20 | 75.20 | 326,000 |
| Apr 23, 2024 | 75.60 | 76.00 | 74.90 | 75.20 | 75.20 | 234,000 |
| Apr 22, 2024 | 76.10 | 76.50 | 74.80 | 75.20 | 75.20 | 967,000 |
| Apr 19, 2024 | 77.10 | 78.00 | 75.60 | 76.20 | 76.20 | 616,000 |
| Apr 18, 2024 | 77.90 | 78.50 | 76.70 | 77.30 | 77.30 | 430,000 |
| Apr 17, 2024 | 74.50 | 77.90 | 74.50 | 77.90 | 77.90 | 1,211,000 |
| Apr 16, 2024 | 78.10 | 78.10 | 73.30 | 74.50 | 74.50 | 1,458,000 |
| Apr 15, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| Apr 12, 2024 | 74.30 | 75.10 | 74.00 | 74.70 | 74.70 | 417,000 |
| Apr 11, 2024 | 74.40 | 74.60 | 74.00 | 74.30 | 74.30 | 329,000 |
| Apr 10, 2024 | 72.50 | 74.40 | 72.50 | 74.10 | 74.10 | 550,000 |
| Apr 9, 2024 | 71.10 | 73.40 | 71.10 | 73.00 | 73.00 | 554,000 |
| Apr 8, 2024 | 71.00 | 71.20 | 70.90 | 71.00 | 71.00 | 100,000 |
| Apr 3, 2024 | 71.30 | 71.60 | 70.90 | 71.00 | 71.00 | 191,000 |
| Apr 2, 2024 | 70.60 | 71.40 | 70.10 | 71.30 | 71.30 | 361,000 |
| Apr 1, 2024 | 69.80 | 70.70 | 69.80 | 70.30 | 70.30 | 193,000 |
| Mar 29, 2024 | 70.30 | 70.30 | 69.90 | 69.90 | 69.90 | 85,000 |
| Mar 28, 2024 | 69.60 | 70.00 | 69.20 | 69.90 | 69.90 | 157,000 |
| Mar 27, 2024 | 1.60 Dividend | |||||
| Mar 27, 2024 | 69.60 | 69.90 | 69.10 | 69.60 | 69.60 | 158,000 |
| Mar 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.40 | - |
| Mar 25, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.40 | - |
| Mar 22, 2024 | 71.40 | 71.50 | 70.80 | 71.00 | 69.40 | 383,000 |
| Mar 21, 2024 | 71.70 | 71.80 | 71.50 | 71.80 | 70.18 | 369,000 |
| Mar 20, 2024 | 72.00 | 72.20 | 71.40 | 71.70 | 70.08 | 252,000 |
| Mar 19, 2024 | 71.50 | 72.50 | 71.50 | 72.10 | 70.48 | 203,000 |
| Mar 18, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 69.99 | - |
| Mar 15, 2024 | 73.00 | 73.00 | 71.30 | 71.60 | 69.99 | 404,000 |
| Mar 14, 2024 | 74.00 | 74.00 | 73.10 | 73.10 | 71.45 | 274,000 |
| Mar 13, 2024 | 73.70 | 74.00 | 73.30 | 73.30 | 71.65 | 205,000 |
| Mar 12, 2024 | 73.10 | 73.50 | 73.00 | 73.40 | 71.75 | 243,000 |
| Mar 11, 2024 | 72.70 | 73.00 | 72.50 | 72.80 | 71.16 | 179,000 |
| Mar 8, 2024 | 73.30 | 73.30 | 72.70 | 72.70 | 71.06 | 324,000 |
| Mar 7, 2024 | 73.40 | 74.50 | 73.20 | 73.30 | 71.65 | 262,000 |
| Mar 6, 2024 | 73.20 | 73.90 | 73.10 | 73.30 | 71.65 | 132,000 |
| Mar 5, 2024 | 73.50 | 73.50 | 73.10 | 73.20 | 71.55 | 230,000 |
| Mar 4, 2024 | 74.10 | 74.10 | 73.50 | 73.50 | 71.84 | 186,000 |
| Mar 1, 2024 | 74.40 | 74.50 | 73.80 | 74.10 | 72.43 | 130,000 |
| Feb 29, 2024 | 74.70 | 75.00 | 74.20 | 74.20 | 72.53 | 269,000 |
| Feb 27, 2024 | 73.50 | 75.20 | 73.50 | 74.20 | 72.53 | 199,000 |
| Feb 26, 2024 | 76.00 | 76.70 | 74.70 | 75.00 | 73.31 | 466,000 |
| Feb 23, 2024 | 75.90 | 76.60 | 75.70 | 76.30 | 74.58 | 479,000 |
| Feb 22, 2024 | 73.60 | 75.80 | 73.60 | 75.80 | 74.09 | 577,000 |
| Feb 21, 2024 | 73.90 | 74.70 | 73.60 | 73.60 | 71.94 | 434,000 |
| Feb 20, 2024 | 73.40 | 73.40 | 72.80 | 73.00 | 71.35 | 119,000 |
| Feb 19, 2024 | 71.70 | 73.30 | 71.70 | 73.30 | 71.65 | 414,000 |
| Feb 16, 2024 | 70.60 | 71.90 | 70.60 | 71.20 | 69.60 | 290,000 |
| Feb 15, 2024 | 70.50 | 70.60 | 69.90 | 70.10 | 68.52 | 161,000 |
| Feb 5, 2024 | 70.70 | 70.80 | 70.20 | 70.50 | 68.91 | 156,000 |
| Feb 2, 2024 | 70.70 | 71.80 | 70.20 | 70.70 | 69.11 | 128,000 |
| Feb 1, 2024 | 70.90 | 71.00 | 70.70 | 70.70 | 69.11 | 69,000 |
| Jan 31, 2024 | 70.90 | 71.80 | 70.60 | 70.80 | 69.20 | 184,000 |
| Jan 30, 2024 | 71.80 | 71.80 | 71.20 | 71.20 | 69.60 | 98,000 |
| Jan 29, 2024 | 71.70 | 72.30 | 71.70 | 71.90 | 70.28 | 143,000 |
| Jan 26, 2024 | 71.60 | 72.00 | 71.30 | 71.90 | 70.28 | 91,000 |
| Jan 25, 2024 | 71.20 | 71.90 | 71.10 | 71.60 | 69.99 | 60,000 |
| Jan 24, 2024 | 71.20 | 71.90 | 71.10 | 71.40 | 69.79 | 107,000 |
| Jan 23, 2024 | 70.90 | 71.30 | 70.60 | 71.20 | 69.60 | 127,000 |
| Jan 22, 2024 | 71.30 | 71.60 | 70.60 | 70.90 | 69.30 | 119,000 |
| Jan 19, 2024 | 70.80 | 71.50 | 70.60 | 71.30 | 69.69 | 167,000 |
| Jan 18, 2024 | 70.80 | 70.80 | 69.90 | 70.10 | 68.52 | 148,000 |
| Jan 17, 2024 | 72.30 | 72.30 | 70.80 | 70.80 | 69.20 | 179,000 |
| Jan 16, 2024 | 72.30 | 72.70 | 72.10 | 72.30 | 70.67 | 314,000 |
| Jan 15, 2024 | 71.00 | 72.50 | 71.00 | 72.00 | 70.38 | 106,000 |
| Jan 12, 2024 | 70.50 | 71.30 | 70.50 | 70.80 | 69.20 | 72,000 |
| Jan 11, 2024 | 70.30 | 71.40 | 70.30 | 71.10 | 69.50 | 145,000 |
| Jan 10, 2024 | 71.40 | 71.40 | 70.80 | 70.80 | 69.20 | 123,000 |
| Jan 9, 2024 | 72.40 | 72.40 | 71.10 | 71.30 | 69.69 | 222,000 |
| Jan 8, 2024 | 72.50 | 73.10 | 71.80 | 71.80 | 70.18 | 253,000 |
| Jan 5, 2024 | 72.30 | 73.30 | 72.20 | 72.60 | 70.96 | 233,000 |
| Jan 4, 2024 | 73.00 | 73.10 | 72.00 | 72.50 | 70.87 | 320,000 |
| Jan 3, 2024 | 72.60 | 73.00 | 72.20 | 72.90 | 71.26 | 221,000 |
| Jan 2, 2024 | 73.20 | 73.40 | 72.50 | 72.80 | 71.16 | 209,000 |
| Dec 29, 2023 | 72.90 | 73.40 | 72.60 | 72.80 | 71.16 | 222,000 |
| Dec 28, 2023 | 72.70 | 73.40 | 72.70 | 73.10 | 71.45 | 197,000 |
| Dec 27, 2023 | 73.20 | 73.80 | 73.00 | 73.00 | 71.35 | 207,000 |
| Dec 26, 2023 | 73.20 | 74.30 | 73.10 | 73.10 | 71.45 | 270,000 |
| Dec 25, 2023 | 73.30 | 73.40 | 72.70 | 73.20 | 71.55 | 118,000 |
| Dec 22, 2023 | 74.00 | 74.30 | 73.10 | 73.30 | 71.65 | 150,000 |
| Dec 21, 2023 | 72.90 | 73.90 | 72.90 | 73.70 | 72.04 | 192,000 |
| Dec 20, 2023 | 72.70 | 73.90 | 72.70 | 73.30 | 71.65 | 394,000 |
| Dec 19, 2023 | 72.70 | 72.80 | 72.00 | 72.40 | 70.77 | 159,000 |
| Dec 18, 2023 | 73.40 | 73.40 | 72.60 | 72.60 | 70.96 | 130,000 |
| Dec 15, 2023 | 72.40 | 73.40 | 72.40 | 73.00 | 71.35 | 264,000 |
| Dec 14, 2023 | 72.00 | 72.80 | 71.80 | 72.40 | 70.77 | 359,000 |
| Dec 13, 2023 | 71.90 | 72.00 | 71.50 | 71.80 | 70.18 | 78,000 |
| Dec 12, 2023 | 71.70 | 72.10 | 71.60 | 71.60 | 69.99 | 133,000 |
| Dec 11, 2023 | 72.90 | 72.90 | 71.60 | 71.70 | 70.08 | 182,000 |
| Dec 8, 2023 | 73.00 | 73.50 | 72.80 | 72.90 | 71.26 | 170,000 |
| Dec 7, 2023 | 72.50 | 73.40 | 72.50 | 72.90 | 71.26 | 219,000 |
| Dec 6, 2023 | 73.50 | 73.90 | 72.50 | 72.90 | 71.26 | 198,000 |
| Dec 5, 2023 | 73.00 | 73.60 | 72.90 | 73.20 | 71.55 | 296,000 |
| Dec 4, 2023 | 71.80 | 73.10 | 71.80 | 73.00 | 71.35 | 344,000 |
| Dec 1, 2023 | 71.40 | 72.00 | 71.40 | 71.80 | 70.18 | 163,000 |
| Nov 30, 2023 | 71.40 | 71.50 | 71.00 | 71.20 | 69.60 | 120,000 |
| Nov 29, 2023 | 71.40 | 72.00 | 71.30 | 71.30 | 69.69 | 243,000 |
| Nov 28, 2023 | 70.30 | 71.50 | 70.20 | 71.30 | 69.69 | 408,000 |
| Nov 27, 2023 | 70.00 | 70.50 | 69.90 | 70.10 | 68.52 | 235,000 |
| Nov 24, 2023 | 70.00 | 70.20 | 69.80 | 69.90 | 68.32 | 162,000 |
| Nov 23, 2023 | 69.60 | 70.30 | 69.60 | 69.80 | 68.23 | 238,000 |
| Nov 22, 2023 | 69.60 | 70.20 | 69.30 | 69.60 | 68.03 | 248,000 |
| Nov 21, 2023 | 69.80 | 70.20 | 68.90 | 69.20 | 67.64 | 226,000 |
| Nov 20, 2023 | 68.60 | 69.40 | 68.00 | 69.30 | 67.74 | 287,000 |
| Nov 17, 2023 | 69.00 | 69.00 | 68.50 | 68.60 | 67.05 | 111,000 |
| Nov 16, 2023 | 69.30 | 69.50 | 68.50 | 68.90 | 67.35 | 231,000 |
| Nov 15, 2023 | 68.90 | 70.00 | 68.60 | 69.30 | 67.74 | 219,000 |
| Nov 14, 2023 | 69.50 | 69.50 | 68.30 | 68.50 | 66.96 | 189,000 |
| Nov 13, 2023 | 68.40 | 69.50 | 68.30 | 69.00 | 67.45 | 224,000 |
| Nov 10, 2023 | 68.90 | 69.30 | 68.30 | 68.30 | 66.76 | 271,000 |
| Nov 9, 2023 | 70.50 | 70.50 | 69.00 | 69.10 | 67.54 | 558,000 |
| Nov 8, 2023 | 69.80 | 70.80 | 67.30 | 69.70 | 68.13 | 1,415,000 |
| Nov 7, 2023 | 69.90 | 70.50 | 69.80 | 70.20 | 68.62 | 334,000 |
| Nov 6, 2023 | 69.00 | 70.00 | 68.50 | 69.60 | 68.03 | 393,000 |
| Nov 3, 2023 | 67.00 | 68.60 | 66.30 | 68.50 | 66.96 | 538,000 |
| Nov 2, 2023 | 65.80 | 67.60 | 65.00 | 66.10 | 64.61 | 654,000 |
| Nov 1, 2023 | 66.30 | 66.30 | 64.70 | 65.50 | 64.02 | 447,000 |
Related Tickers
8420.TWO Launch Technologies Co., Ltd.
41.65
0.00%
8924.TWO O-TA Precision Industry Co., Ltd.
82.70
0.00%
8928.TWO Dynamic Precision Industry Corporation
32.70
0.00%
6670.TW FuSheng Precision Co., Ltd.
305.50
+2.69%
6768.TW Sports Gear Co., Ltd.
122.50
+2.94%
4536.TW Topkey Corporation
228.00
-1.30%
9921.TW Giant Manufacturing Co., Ltd.
180.50
-0.82%
8933.TWO Ideal Bike Corporation
8.65
-0.12%
9943.TW Holiday Entertainment Co.,Ltd
81.10
-0.98%
1598.TW Dyaco International Inc.
27.95
+1.64%