Taiwan - Delayed Quote • TWD
Chroma ATE Inc. (2360.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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 247.00 | 248.00 | 245.00 | 246.50 | 246.50 | 850,300 |
| Apr 24, 2024 | 244.50 | 248.00 | 242.50 | 246.50 | 246.50 | 854,575 |
| Apr 23, 2024 | 239.00 | 246.00 | 236.50 | 242.00 | 242.00 | 1,246,200 |
| Apr 22, 2024 | 244.00 | 245.00 | 234.50 | 236.50 | 236.50 | 1,697,118 |
| Apr 19, 2024 | 248.00 | 254.00 | 239.00 | 243.00 | 243.00 | 2,014,200 |
| Apr 18, 2024 | 249.50 | 253.00 | 245.50 | 251.50 | 251.50 | 1,973,100 |
| Apr 17, 2024 | 248.50 | 260.00 | 248.00 | 249.50 | 249.50 | 1,829,163 |
| Apr 16, 2024 | 249.00 | 251.50 | 244.00 | 248.00 | 248.00 | 2,640,027 |
| Apr 15, 2024 | 256.00 | 257.50 | 249.00 | 251.00 | 251.00 | 1,202,007 |
| Apr 12, 2024 | 254.00 | 263.00 | 252.00 | 259.50 | 259.50 | 1,778,340 |
| Apr 11, 2024 | 258.50 | 259.00 | 253.00 | 254.00 | 254.00 | 1,918,195 |
| Apr 10, 2024 | 262.50 | 270.00 | 256.00 | 259.00 | 259.00 | 2,708,387 |
| Apr 9, 2024 | 253.50 | 254.00 | 250.00 | 251.50 | 251.50 | 1,065,109 |
| Apr 8, 2024 | 254.00 | 261.00 | 252.00 | 253.00 | 253.00 | 2,029,010 |
| Apr 3, 2024 | 253.50 | 255.50 | 250.50 | 254.00 | 254.00 | 826,262 |
| Apr 2, 2024 | 253.50 | 258.50 | 253.50 | 256.00 | 256.00 | 573,175 |
| Apr 1, 2024 | 255.00 | 256.50 | 253.00 | 255.00 | 255.00 | 353,029 |
| Mar 29, 2024 | 255.00 | 256.50 | 252.50 | 255.00 | 255.00 | 450,000 |
| Mar 28, 2024 | 256.00 | 257.00 | 251.50 | 252.50 | 252.50 | 1,402,003 |
| Mar 27, 2024 | 260.00 | 261.00 | 248.00 | 256.00 | 256.00 | 3,412,000 |
| Mar 26, 2024 | 257.00 | 265.00 | 248.00 | 252.50 | 252.50 | 3,355,264 |
| Mar 25, 2024 | 260.00 | 260.00 | 256.50 | 257.50 | 257.50 | 1,682,252 |
| Mar 22, 2024 | 269.00 | 269.50 | 256.50 | 260.50 | 260.50 | 2,295,158 |
| Mar 21, 2024 | 257.50 | 270.00 | 257.50 | 267.50 | 267.50 | 3,066,773 |
| Mar 20, 2024 | 259.50 | 262.00 | 252.50 | 253.50 | 253.50 | 2,355,188 |
| Mar 19, 2024 | 254.00 | 262.00 | 254.00 | 259.50 | 259.50 | 1,368,396 |
| Mar 18, 2024 | 254.50 | 263.50 | 253.50 | 256.00 | 256.00 | 2,234,088 |
| Mar 15, 2024 | 253.00 | 258.50 | 252.50 | 253.00 | 253.00 | 1,649,069 |
| Mar 14, 2024 | 259.50 | 260.00 | 252.00 | 254.00 | 254.00 | 2,791,223 |
| Mar 13, 2024 | 263.00 | 267.50 | 253.00 | 260.00 | 260.00 | 4,980,334 |
| Mar 12, 2024 | 265.00 | 268.00 | 261.50 | 265.00 | 265.00 | 3,706,119 |
| Mar 11, 2024 | 269.00 | 273.50 | 263.00 | 269.50 | 269.50 | 3,951,222 |
| Mar 8, 2024 | 284.50 | 292.00 | 261.50 | 269.00 | 269.00 | 8,330,788 |
| Mar 7, 2024 | 275.00 | 287.50 | 261.50 | 285.00 | 285.00 | 12,537,317 |
| Mar 6, 2024 | 256.50 | 283.00 | 253.50 | 275.00 | 275.00 | 9,683,632 |
| Mar 5, 2024 | 247.00 | 267.00 | 244.00 | 265.00 | 265.00 | 8,650,794 |
| Mar 4, 2024 | 233.50 | 244.00 | 233.50 | 244.00 | 244.00 | 3,097,880 |
| Mar 1, 2024 | 235.50 | 239.50 | 234.00 | 234.00 | 234.00 | 2,103,267 |
| Feb 29, 2024 | 232.50 | 236.00 | 230.00 | 233.00 | 233.00 | 3,652,052 |
| Feb 27, 2024 | 225.50 | 237.00 | 225.00 | 229.50 | 229.50 | 6,120,167 |
| Feb 26, 2024 | 242.50 | 246.00 | 236.50 | 237.00 | 237.00 | 4,661,520 |
| Feb 23, 2024 | 235.50 | 251.00 | 235.00 | 239.00 | 239.00 | 8,530,106 |
| Feb 22, 2024 | 233.00 | 238.50 | 230.00 | 231.50 | 231.50 | 5,132,166 |
| Feb 21, 2024 | 223.00 | 233.50 | 220.50 | 227.50 | 227.50 | 5,555,451 |
| Feb 20, 2024 | 213.00 | 224.50 | 213.00 | 222.00 | 222.00 | 3,188,328 |
| Feb 19, 2024 | 212.50 | 216.00 | 210.50 | 212.50 | 212.50 | 1,866,622 |
| Feb 16, 2024 | 206.50 | 215.50 | 205.50 | 212.50 | 212.50 | 1,920,067 |
| Feb 15, 2024 | 204.00 | 209.00 | 201.00 | 206.50 | 206.50 | 3,449,999 |
| Feb 5, 2024 | 205.00 | 209.50 | 204.00 | 208.00 | 208.00 | 2,459,120 |
| Feb 2, 2024 | 198.00 | 203.50 | 197.00 | 203.50 | 203.50 | 1,677,520 |
| Feb 1, 2024 | 199.00 | 200.00 | 195.00 | 196.50 | 196.50 | 3,926,130 |
| Jan 31, 2024 | 203.00 | 204.50 | 200.50 | 200.50 | 200.50 | 1,648,000 |
| Jan 30, 2024 | 205.00 | 207.00 | 202.00 | 203.00 | 203.00 | 2,170,031 |
| Jan 29, 2024 | 201.50 | 205.50 | 199.50 | 205.50 | 205.50 | 991,020 |
| Jan 26, 2024 | 202.50 | 204.50 | 197.00 | 201.50 | 201.50 | 3,509,057 |
| Jan 25, 2024 | 213.00 | 213.50 | 203.00 | 203.50 | 203.50 | 4,814,300 |
| Jan 24, 2024 | 216.00 | 218.00 | 210.00 | 210.50 | 210.50 | 1,977,193 |
| Jan 23, 2024 | 216.50 | 218.00 | 215.50 | 216.00 | 216.00 | 1,424,264 |
| Jan 22, 2024 | 214.00 | 217.00 | 213.50 | 216.00 | 216.00 | 1,729,560 |
| Jan 19, 2024 | 214.00 | 216.00 | 211.00 | 211.50 | 211.50 | 2,006,028 |
| Jan 18, 2024 | 211.50 | 214.00 | 210.00 | 214.00 | 214.00 | 2,042,243 |
| Jan 17, 2024 | 210.00 | 214.00 | 209.00 | 211.50 | 211.50 | 1,889,136 |
| Jan 16, 2024 | 214.00 | 214.50 | 210.00 | 210.50 | 210.50 | 2,163,109 |
| Jan 15, 2024 | 213.00 | 216.50 | 213.00 | 215.50 | 215.50 | 801,101 |
| Jan 12, 2024 | 215.50 | 216.50 | 212.00 | 212.50 | 212.50 | 905,498 |
| Jan 11, 2024 | 219.50 | 219.50 | 213.00 | 215.50 | 215.50 | 1,525,010 |
| Jan 10, 2024 | 219.00 | 223.00 | 215.50 | 217.50 | 217.50 | 1,766,150 |
| Jan 9, 2024 | 216.00 | 219.00 | 215.50 | 216.50 | 216.50 | 1,706,218 |
| Jan 8, 2024 | 215.00 | 215.00 | 211.50 | 213.00 | 213.00 | 1,321,420 |
| Jan 5, 2024 | 216.00 | 218.00 | 212.00 | 215.50 | 215.50 | 1,445,510 |
| Jan 4, 2024 | 214.00 | 215.50 | 212.50 | 215.00 | 215.00 | 934,354 |
| Jan 3, 2024 | 216.00 | 217.00 | 210.00 | 212.00 | 212.00 | 2,068,123 |
| Jan 2, 2024 | 213.00 | 215.50 | 212.50 | 215.00 | 215.00 | 1,271,211 |
| Dec 29, 2023 | 213.00 | 216.00 | 212.00 | 213.00 | 213.00 | 1,419,104 |
| Dec 28, 2023 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1,036,074 |
| Dec 27, 2023 | 209.50 | 212.00 | 208.50 | 211.50 | 211.50 | 1,007,410 |
| Dec 26, 2023 | 207.50 | 210.00 | 207.50 | 208.50 | 208.50 | 472,241 |
| Dec 25, 2023 | 207.50 | 210.00 | 206.00 | 207.00 | 207.00 | 344,225 |
| Dec 22, 2023 | 206.00 | 210.00 | 206.00 | 207.50 | 207.50 | 713,502 |
| Dec 21, 2023 | 205.00 | 206.50 | 203.00 | 205.00 | 205.00 | 1,392,580 |
| Dec 20, 2023 | 208.50 | 210.00 | 207.00 | 209.00 | 209.00 | 588,016 |
| Dec 19, 2023 | 210.00 | 215.00 | 206.00 | 207.00 | 207.00 | 2,302,018 |
| Dec 18, 2023 | 212.00 | 212.00 | 205.50 | 207.00 | 207.00 | 1,676,065 |
| Dec 15, 2023 | 213.00 | 216.50 | 211.00 | 211.00 | 211.00 | 3,032,130 |
| Dec 14, 2023 | 201.50 | 210.50 | 200.50 | 210.00 | 210.00 | 4,619,310 |
| Dec 13, 2023 | 195.00 | 201.50 | 194.50 | 198.00 | 198.00 | 3,909,086 |
| Dec 12, 2023 | 195.50 | 202.00 | 191.50 | 194.00 | 194.00 | 10,012,153 |
| Dec 11, 2023 | 213.50 | 214.00 | 208.50 | 209.50 | 209.50 | 2,165,916 |
| Dec 8, 2023 | 215.00 | 215.50 | 209.00 | 212.00 | 212.00 | 1,331,013 |
| Dec 7, 2023 | 213.50 | 216.00 | 211.50 | 212.50 | 212.50 | 1,374,010 |
| Dec 6, 2023 | 212.00 | 215.50 | 212.00 | 215.00 | 215.00 | 1,285,025 |
| Dec 5, 2023 | 216.50 | 220.00 | 212.00 | 212.00 | 212.00 | 1,249,072 |
| Dec 4, 2023 | 217.50 | 219.00 | 215.00 | 216.00 | 216.00 | 1,503,456 |
| Dec 1, 2023 | 217.50 | 219.50 | 215.00 | 216.50 | 216.50 | 1,489,500 |
| Nov 30, 2023 | 211.50 | 217.00 | 210.00 | 215.00 | 215.00 | 2,339,001 |
| Nov 29, 2023 | 213.00 | 213.00 | 208.00 | 211.50 | 211.50 | 3,045,599 |
| Nov 28, 2023 | 211.00 | 214.50 | 210.50 | 211.00 | 211.00 | 2,608,205 |
| Nov 27, 2023 | 221.50 | 221.50 | 213.00 | 213.50 | 213.50 | 1,848,054 |
| Nov 24, 2023 | 218.50 | 223.50 | 217.50 | 219.50 | 219.50 | 2,606,032 |
| Nov 23, 2023 | 213.00 | 220.50 | 213.00 | 217.50 | 217.50 | 3,000,314 |
| Nov 22, 2023 | 213.50 | 215.50 | 210.50 | 211.50 | 211.50 | 1,363,032 |
| Nov 21, 2023 | 212.00 | 215.00 | 211.00 | 213.00 | 213.00 | 2,971,354 |
| Nov 20, 2023 | 207.50 | 213.50 | 205.00 | 211.00 | 211.00 | 1,467,585 |
| Nov 17, 2023 | 209.50 | 212.00 | 203.00 | 206.00 | 206.00 | 3,463,058 |
| Nov 16, 2023 | 210.00 | 211.50 | 206.00 | 208.00 | 208.00 | 1,891,251 |
| Nov 15, 2023 | 214.50 | 219.00 | 206.00 | 206.50 | 206.50 | 4,078,170 |
| Nov 14, 2023 | 205.00 | 209.50 | 201.00 | 208.00 | 208.00 | 1,639,248 |
| Nov 13, 2023 | 209.00 | 209.50 | 204.00 | 205.00 | 205.00 | 2,590,000 |
| Nov 10, 2023 | 210.00 | 210.50 | 204.50 | 208.50 | 208.50 | 5,272,200 |
| Nov 9, 2023 | 216.00 | 216.50 | 209.00 | 212.50 | 212.50 | 4,035,106 |
| Nov 8, 2023 | 216.00 | 222.00 | 215.50 | 218.50 | 218.50 | 1,322,350 |
| Nov 7, 2023 | 220.00 | 221.00 | 216.00 | 217.50 | 217.50 | 1,073,049 |
| Nov 6, 2023 | 219.00 | 223.00 | 218.50 | 219.50 | 219.50 | 1,332,013 |
| Nov 3, 2023 | 213.50 | 217.00 | 211.00 | 214.50 | 214.50 | 2,362,210 |
| Nov 2, 2023 | 213.00 | 214.00 | 208.00 | 210.50 | 210.50 | 4,239,041 |
| Nov 1, 2023 | 221.50 | 222.00 | 202.00 | 211.00 | 211.00 | 5,854,170 |
| Oct 31, 2023 | 225.50 | 234.00 | 217.00 | 218.00 | 218.00 | 3,434,396 |
| Oct 30, 2023 | 220.50 | 226.50 | 220.50 | 224.00 | 224.00 | 1,359,150 |
| Oct 27, 2023 | 227.00 | 228.50 | 220.00 | 220.00 | 220.00 | 1,414,100 |
| Oct 26, 2023 | 225.00 | 227.50 | 221.50 | 224.50 | 224.50 | 1,320,610 |
| Oct 25, 2023 | 225.50 | 230.50 | 223.50 | 228.50 | 228.50 | 1,778,291 |
| Oct 24, 2023 | 223.00 | 227.00 | 220.50 | 225.50 | 225.50 | 1,894,120 |
| Oct 23, 2023 | 221.00 | 224.00 | 220.50 | 221.50 | 221.50 | 933,005 |
| Oct 20, 2023 | 221.00 | 224.50 | 214.50 | 221.50 | 221.50 | 2,740,085 |
| Oct 19, 2023 | 222.00 | 223.00 | 215.50 | 218.00 | 218.00 | 5,930,050 |
| Oct 18, 2023 | 228.50 | 229.00 | 219.00 | 224.00 | 224.00 | 3,386,002 |
| Oct 17, 2023 | 234.00 | 235.00 | 225.00 | 229.50 | 229.50 | 3,111,008 |
| Oct 16, 2023 | 233.00 | 233.00 | 228.00 | 229.00 | 229.00 | 1,812,067 |
| Oct 13, 2023 | 234.50 | 239.50 | 231.50 | 233.00 | 233.00 | 3,493,235 |
| Oct 12, 2023 | 230.00 | 241.50 | 228.00 | 236.00 | 236.00 | 9,606,172 |
| Oct 11, 2023 | 262.00 | 265.00 | 252.00 | 253.00 | 253.00 | 3,109,028 |
| Oct 6, 2023 | 271.50 | 273.00 | 267.50 | 269.50 | 269.50 | 873,011 |
| Oct 5, 2023 | 267.50 | 270.00 | 265.00 | 269.50 | 269.50 | 2,361,010 |
| Oct 4, 2023 | 273.00 | 274.00 | 263.00 | 265.50 | 265.50 | 2,304,533 |
| Oct 3, 2023 | 279.00 | 281.50 | 274.00 | 276.00 | 276.00 | 1,683,170 |
| Oct 2, 2023 | 280.00 | 283.00 | 276.00 | 281.50 | 281.50 | 2,165,269 |
| Sep 28, 2023 | 273.50 | 278.00 | 273.50 | 276.00 | 276.00 | 3,064,022 |
| Sep 27, 2023 | 268.00 | 275.00 | 266.50 | 274.00 | 274.00 | 1,870,538 |
| Sep 26, 2023 | 270.50 | 276.50 | 269.50 | 271.50 | 271.50 | 1,683,188 |
| Sep 25, 2023 | 265.50 | 274.00 | 263.00 | 271.50 | 271.50 | 1,977,111 |
| Sep 22, 2023 | 255.50 | 264.00 | 253.00 | 264.00 | 264.00 | 1,041,150 |
| Sep 21, 2023 | 257.50 | 258.50 | 254.00 | 255.50 | 255.50 | 1,618,402 |
| Sep 20, 2023 | 254.00 | 265.50 | 253.00 | 261.50 | 261.50 | 1,861,251 |
| Sep 19, 2023 | 256.50 | 257.50 | 253.50 | 255.00 | 255.00 | 1,782,000 |
| Sep 18, 2023 | 258.50 | 260.00 | 255.50 | 256.50 | 256.50 | 1,052,462 |
| Sep 15, 2023 | 264.50 | 265.50 | 258.50 | 261.50 | 261.50 | 1,955,149 |
| Sep 14, 2023 | 259.00 | 262.50 | 257.50 | 261.50 | 261.50 | 2,344,002 |
| Sep 13, 2023 | 269.50 | 269.50 | 258.00 | 261.50 | 261.50 | 2,209,037 |
| Sep 12, 2023 | 272.50 | 272.50 | 263.50 | 266.50 | 266.50 | 1,779,454 |
| Sep 11, 2023 | 272.50 | 274.50 | 269.00 | 270.00 | 270.00 | 647,303 |
| Sep 8, 2023 | 276.00 | 277.00 | 268.00 | 272.00 | 272.00 | 1,366,093 |
| Sep 7, 2023 | 274.50 | 278.50 | 272.00 | 275.50 | 275.50 | 669,090 |
| Sep 6, 2023 | 273.00 | 276.50 | 271.50 | 276.00 | 276.00 | 1,259,100 |
| Sep 5, 2023 | 278.00 | 281.00 | 274.50 | 276.50 | 276.50 | 754,346 |
| Sep 4, 2023 | 272.00 | 281.00 | 270.00 | 278.00 | 278.00 | 1,937,042 |
| Sep 1, 2023 | 280.00 | 280.00 | 269.50 | 272.00 | 272.00 | 2,076,039 |
| Aug 31, 2023 | 283.50 | 284.00 | 277.50 | 280.00 | 280.00 | 2,969,150 |
| Aug 30, 2023 | 289.50 | 290.50 | 282.50 | 285.50 | 285.50 | 2,116,100 |
| Aug 29, 2023 | 278.50 | 282.50 | 277.50 | 282.00 | 282.00 | 1,114,242 |
| Aug 28, 2023 | 283.00 | 283.00 | 276.00 | 278.00 | 278.00 | 1,437,059 |
| Aug 25, 2023 | 280.00 | 287.50 | 278.50 | 281.50 | 281.50 | 4,347,138 |
| Aug 24, 2023 | 294.00 | 305.00 | 289.00 | 295.00 | 295.00 | 7,809,711 |
| Aug 23, 2023 | 280.00 | 287.50 | 276.00 | 280.00 | 280.00 | 3,396,336 |
| Aug 22, 2023 | 272.50 | 281.00 | 272.50 | 276.50 | 276.50 | 2,989,130 |
| Aug 21, 2023 | 266.00 | 271.00 | 265.50 | 266.50 | 266.50 | 942,001 |
| Aug 18, 2023 | 274.50 | 275.50 | 265.00 | 266.00 | 266.00 | 1,968,365 |
| Aug 17, 2023 | 264.50 | 274.50 | 263.50 | 272.50 | 272.50 | 1,950,270 |
| Aug 16, 2023 | 266.50 | 269.00 | 261.50 | 267.50 | 267.50 | 1,959,133 |
| Aug 15, 2023 | 262.00 | 274.00 | 262.00 | 270.50 | 270.50 | 3,051,460 |
| Aug 14, 2023 | 262.00 | 263.50 | 254.00 | 256.50 | 256.50 | 880,011 |
| Aug 11, 2023 | 265.50 | 269.00 | 259.00 | 262.00 | 262.00 | 3,749,067 |
| Aug 10, 2023 | 268.50 | 270.00 | 253.00 | 259.00 | 259.00 | 3,557,210 |
| Aug 9, 2023 | 262.50 | 276.50 | 262.00 | 272.50 | 272.50 | 2,255,014 |
| Aug 8, 2023 | 272.00 | 279.50 | 272.00 | 275.00 | 275.00 | 2,713,316 |
| Aug 7, 2023 | 260.00 | 277.00 | 260.00 | 271.50 | 271.50 | 2,218,060 |
| Aug 4, 2023 | 260.00 | 264.50 | 253.00 | 261.50 | 261.50 | 2,972,109 |
| Aug 2, 2023 | 281.50 | 281.50 | 260.00 | 261.50 | 261.50 | 4,047,831 |
| Aug 1, 2023 | 280.00 | 299.50 | 274.00 | 282.00 | 282.00 | 7,147,674 |
| Jul 31, 2023 | 289.00 | 291.50 | 275.50 | 276.00 | 276.00 | 4,839,464 |
| Jul 28, 2023 | 271.00 | 289.00 | 270.00 | 289.00 | 289.00 | 3,661,870 |
| Jul 27, 2023 | 272.50 | 273.50 | 267.50 | 270.00 | 270.00 | 2,569,204 |
| Jul 26, 2023 | 285.00 | 285.50 | 275.50 | 276.00 | 276.00 | 1,267,195 |
| Jul 25, 2023 | 283.00 | 289.50 | 277.00 | 279.00 | 279.00 | 5,435,745 |
| Jul 24, 2023 | 275.50 | 280.50 | 273.50 | 275.50 | 275.50 | 3,249,338 |
| Jul 21, 2023 | 262.50 | 281.00 | 260.00 | 279.50 | 279.50 | 5,198,671 |
| Jul 20, 2023 | 265.50 | 268.00 | 260.50 | 268.00 | 268.00 | 2,428,769 |
| Jul 19, 2023 | 270.00 | 276.00 | 267.50 | 269.50 | 269.50 | 2,506,149 |
| Jul 18, 2023 | 266.00 | 269.50 | 260.50 | 266.50 | 266.50 | 2,705,762 |
| Jul 17, 2023 | 268.00 | 274.00 | 260.50 | 267.50 | 267.50 | 5,817,170 |
| Jul 14, 2023 | 270.00 | 284.00 | 270.00 | 282.00 | 282.00 | 4,579,516 |
| Jul 13, 2023 | 275.50 | 279.50 | 262.50 | 266.50 | 266.50 | 4,355,063 |
| Jul 12, 2023 | 265.50 | 278.50 | 265.00 | 271.50 | 271.50 | 4,331,319 |
| Jul 11, 2023 | 254.00 | 265.00 | 254.00 | 261.00 | 261.00 | 3,459,162 |
| Jul 10, 2023 | 260.00 | 260.00 | 250.50 | 251.50 | 251.50 | 888,390 |
| Jul 7, 2023 | 8.00 Dividend | |||||
| Jul 7, 2023 | 265.50 | 269.00 | 255.00 | 256.50 | 256.50 | 5,326,191 |
| Jul 6, 2023 | 267.00 | 268.00 | 260.00 | 264.00 | 256.00 | 2,398,076 |
| Jul 5, 2023 | 273.50 | 279.50 | 266.50 | 270.50 | 262.30 | 2,231,534 |
| Jul 4, 2023 | 265.00 | 276.00 | 263.00 | 272.00 | 263.76 | 4,276,601 |
| Jul 3, 2023 | 250.00 | 257.00 | 249.50 | 256.50 | 248.73 | 1,730,251 |
| Jun 30, 2023 | 245.50 | 252.00 | 242.00 | 250.50 | 242.91 | 1,751,103 |
| Jun 29, 2023 | 245.00 | 249.00 | 243.00 | 246.00 | 238.54 | 1,146,101 |
| Jun 28, 2023 | 246.00 | 250.00 | 241.00 | 242.50 | 235.15 | 1,483,534 |
| Jun 27, 2023 | 248.00 | 248.50 | 242.50 | 244.50 | 237.09 | 1,805,672 |
| Jun 26, 2023 | 241.00 | 252.00 | 240.00 | 249.00 | 241.45 | 3,834,564 |
| Jun 21, 2023 | 257.00 | 257.00 | 247.50 | 252.00 | 244.36 | 2,620,064 |
| Jun 20, 2023 | 260.50 | 263.50 | 253.50 | 255.00 | 247.27 | 1,598,050 |
| Jun 19, 2023 | 254.00 | 259.00 | 252.50 | 258.00 | 250.18 | 2,116,575 |
| Jun 16, 2023 | 254.00 | 260.00 | 246.00 | 258.00 | 250.18 | 3,138,237 |
| Jun 15, 2023 | 247.50 | 257.50 | 245.00 | 255.00 | 247.27 | 3,799,585 |
| Jun 14, 2023 | 246.00 | 252.50 | 243.00 | 246.00 | 238.54 | 4,546,106 |
| Jun 13, 2023 | 234.00 | 248.50 | 232.50 | 246.00 | 238.54 | 4,931,703 |
| Jun 12, 2023 | 228.00 | 234.00 | 226.50 | 228.00 | 221.09 | 1,623,707 |
| Jun 9, 2023 | 228.00 | 228.00 | 223.50 | 228.00 | 221.09 | 2,728,124 |
| Jun 8, 2023 | 227.00 | 228.50 | 222.50 | 225.00 | 218.18 | 1,386,282 |
| Jun 7, 2023 | 223.50 | 229.50 | 223.00 | 228.00 | 221.09 | 1,644,234 |
| Jun 6, 2023 | 219.00 | 225.50 | 218.50 | 223.50 | 216.73 | 2,174,506 |
| Jun 5, 2023 | 219.00 | 222.00 | 216.00 | 219.00 | 212.36 | 1,853,026 |
| Jun 2, 2023 | 226.00 | 226.00 | 218.00 | 219.00 | 212.36 | 4,749,094 |
| Jun 1, 2023 | 222.00 | 229.00 | 217.00 | 225.50 | 218.67 | 3,904,192 |
| May 31, 2023 | 225.00 | 237.00 | 224.00 | 233.00 | 225.94 | 5,147,821 |
| May 30, 2023 | 225.50 | 227.50 | 221.00 | 226.00 | 219.15 | 2,302,760 |
| May 29, 2023 | 234.00 | 237.50 | 220.00 | 226.50 | 219.64 | 8,669,380 |
| May 26, 2023 | 203.00 | 217.00 | 202.50 | 217.00 | 210.42 | 5,212,609 |
| May 25, 2023 | 194.00 | 200.00 | 192.50 | 197.50 | 191.51 | 1,955,000 |
| May 24, 2023 | 197.50 | 197.50 | 190.50 | 194.50 | 188.61 | 1,650,076 |
| May 23, 2023 | 202.00 | 203.00 | 196.50 | 198.00 | 192.00 | 707,109 |
| May 22, 2023 | 204.00 | 207.00 | 200.50 | 201.00 | 194.91 | 1,579,207 |
| May 19, 2023 | 197.50 | 201.50 | 197.00 | 201.50 | 195.39 | 2,225,442 |
| May 18, 2023 | 195.00 | 197.00 | 194.50 | 196.00 | 190.06 | 1,662,150 |
| May 17, 2023 | 190.00 | 194.50 | 190.00 | 194.50 | 188.61 | 1,868,621 |
| May 16, 2023 | 189.50 | 190.50 | 188.50 | 190.00 | 184.24 | 606,000 |
| May 15, 2023 | 186.00 | 187.50 | 185.50 | 187.50 | 181.82 | 433,120 |
| May 12, 2023 | 183.50 | 189.00 | 183.50 | 188.50 | 182.79 | 519,405 |
| May 11, 2023 | 190.50 | 190.50 | 183.50 | 183.50 | 177.94 | 820,611 |
| May 10, 2023 | 191.00 | 191.00 | 188.50 | 190.00 | 184.24 | 700,200 |
| May 9, 2023 | 188.00 | 191.00 | 184.50 | 190.50 | 184.73 | 1,195,147 |
| May 8, 2023 | 191.50 | 193.00 | 188.50 | 191.00 | 185.21 | 1,604,025 |
| May 5, 2023 | 189.50 | 191.50 | 188.00 | 190.00 | 184.24 | 1,980,071 |
| May 4, 2023 | 184.50 | 191.00 | 183.00 | 189.50 | 183.76 | 2,445,229 |
| May 3, 2023 | 191.50 | 191.50 | 182.50 | 183.50 | 177.94 | 1,601,057 |
| May 2, 2023 | 194.00 | 194.00 | 189.00 | 191.50 | 185.70 | 2,833,037 |
| Apr 28, 2023 | 191.50 | 194.50 | 188.50 | 190.00 | 184.24 | 6,156,259 |
| Apr 27, 2023 | 177.50 | 180.00 | 177.00 | 179.00 | 173.58 | 741,368 |
| Apr 26, 2023 | 175.50 | 178.50 | 174.00 | 178.00 | 172.61 | 1,206,256 |
| Apr 25, 2023 | 178.00 | 179.00 | 172.00 | 173.00 | 167.76 | 1,006,371 |
Related Tickers
3587.TWO Materials Analysis Technology Inc.
295.00
-2.96%
2423.TW Good Will Instrument Co., Ltd.
43.65
+4.18%
3030.TW Test Research, Inc.
100.00
+6.50%
3306.TWO RoyalTek Company Ltd.
54.10
+3.44%
3059.TW Altek Corporation
39.85
+2.31%
5309.TWO Sysgration Ltd.
34.10
-0.29%
8182.TWO Harmony Electronics Co. Ltd
33.65
0.00%
8289.TWO Taitien Electronics Co., Ltd.
31.00
-0.64%
4549.TWO FineTek Co., Ltd.
94.40
0.00%
3499.TWO GlobalSat WorldCom Corporation
19.60
-1.51%