Taiwan - Delayed Quote • TWD
Catcher Technology Co., Ltd. (2474.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 26, 2024 | 215.50 | 217.00 | 213.00 | 213.50 | 213.50 | 2,406,649 |
| Apr 25, 2024 | 214.00 | 216.50 | 212.50 | 216.00 | 216.00 | 1,784,941 |
| Apr 24, 2024 | 214.50 | 214.50 | 211.00 | 214.00 | 214.00 | 2,231,489 |
| Apr 23, 2024 | 214.00 | 216.50 | 212.00 | 214.50 | 214.50 | 3,359,398 |
| Apr 22, 2024 | 207.50 | 214.50 | 207.00 | 212.00 | 212.00 | 3,458,382 |
| Apr 19, 2024 | 206.00 | 209.50 | 205.00 | 207.00 | 207.00 | 4,044,861 |
| Apr 18, 2024 | 207.00 | 209.00 | 205.50 | 208.00 | 208.00 | 2,587,260 |
| Apr 17, 2024 | 205.50 | 208.00 | 205.00 | 205.50 | 205.50 | 2,217,495 |
| Apr 16, 2024 | 206.50 | 208.50 | 205.00 | 205.00 | 205.00 | 3,513,521 |
| Apr 15, 2024 | 207.50 | 209.50 | 206.50 | 207.00 | 207.00 | 2,494,116 |
| Apr 12, 2024 | 207.50 | 209.00 | 206.50 | 207.50 | 207.50 | 1,313,473 |
| Apr 11, 2024 | 208.00 | 209.50 | 205.50 | 208.00 | 208.00 | 1,576,013 |
| Apr 10, 2024 | 210.00 | 211.00 | 208.50 | 209.50 | 209.50 | 1,366,738 |
| Apr 9, 2024 | 210.50 | 212.00 | 209.50 | 210.00 | 210.00 | 1,582,414 |
| Apr 8, 2024 | 210.50 | 211.50 | 209.50 | 211.00 | 211.00 | 2,012,424 |
| Apr 3, 2024 | 213.00 | 214.50 | 210.00 | 211.50 | 211.50 | 2,092,185 |
| Apr 2, 2024 | 212.00 | 214.50 | 212.00 | 213.00 | 213.00 | 1,625,373 |
| Apr 1, 2024 | 219.00 | 219.00 | 211.00 | 212.00 | 212.00 | 2,789,357 |
| Mar 29, 2024 | 218.00 | 219.00 | 214.00 | 218.50 | 218.50 | 2,885,000 |
| Mar 28, 2024 | 213.50 | 220.50 | 213.50 | 217.50 | 217.50 | 4,198,060 |
| Mar 27, 2024 | 210.00 | 214.00 | 209.50 | 213.50 | 213.50 | 3,480,817 |
| Mar 26, 2024 | 210.00 | 212.00 | 206.50 | 210.00 | 210.00 | 2,880,680 |
| Mar 25, 2024 | 213.00 | 214.00 | 208.00 | 211.50 | 211.50 | 3,170,494 |
| Mar 22, 2024 | 222.50 | 224.00 | 209.00 | 214.00 | 214.00 | 5,379,899 |
| Mar 21, 2024 | 219.50 | 225.50 | 218.00 | 224.00 | 224.00 | 4,497,062 |
| Mar 20, 2024 | 218.00 | 221.50 | 216.00 | 216.50 | 216.50 | 4,706,468 |
| Mar 19, 2024 | 214.50 | 217.50 | 212.50 | 215.00 | 215.00 | 4,470,495 |
| Mar 18, 2024 | 213.00 | 217.00 | 210.50 | 214.50 | 214.50 | 2,660,609 |
| Mar 15, 2024 | 209.50 | 217.50 | 209.50 | 215.00 | 215.00 | 5,766,277 |
| Mar 14, 2024 | 208.50 | 209.00 | 204.50 | 209.00 | 209.00 | 1,908,069 |
| Mar 13, 2024 | 208.00 | 212.50 | 206.50 | 208.50 | 208.50 | 2,963,761 |
| Mar 12, 2024 | 199.50 | 206.50 | 198.50 | 206.00 | 206.00 | 3,785,704 |
| Mar 11, 2024 | 198.50 | 199.50 | 197.00 | 199.00 | 199.00 | 1,530,875 |
| Mar 8, 2024 | 199.00 | 200.00 | 196.50 | 197.50 | 197.50 | 3,083,190 |
| Mar 7, 2024 | 198.00 | 200.50 | 198.00 | 199.50 | 199.50 | 1,473,185 |
| Mar 6, 2024 | 198.50 | 200.00 | 198.00 | 200.00 | 200.00 | 1,770,510 |
| Mar 5, 2024 | 197.00 | 200.00 | 196.50 | 199.00 | 199.00 | 1,677,288 |
| Mar 4, 2024 | 196.00 | 198.50 | 196.00 | 198.50 | 198.50 | 1,754,565 |
| Mar 1, 2024 | 196.50 | 198.00 | 196.00 | 197.00 | 197.00 | 1,329,090 |
| Feb 29, 2024 | 196.00 | 198.00 | 195.50 | 197.00 | 197.00 | 2,237,437 |
| Feb 27, 2024 | 195.50 | 198.00 | 195.50 | 195.50 | 195.50 | 1,751,185 |
| Feb 26, 2024 | 195.50 | 198.50 | 195.50 | 195.50 | 195.50 | 1,838,773 |
| Feb 23, 2024 | 200.00 | 200.50 | 196.50 | 196.50 | 196.50 | 2,173,046 |
| Feb 22, 2024 | 199.50 | 201.00 | 199.00 | 200.50 | 200.50 | 1,624,800 |
| Feb 21, 2024 | 200.00 | 201.00 | 198.50 | 199.00 | 199.00 | 1,770,667 |
| Feb 20, 2024 | 199.50 | 200.50 | 198.50 | 200.00 | 200.00 | 1,021,742 |
| Feb 19, 2024 | 197.00 | 200.00 | 196.00 | 199.50 | 199.50 | 1,155,791 |
| Feb 16, 2024 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | 1,193,735 |
| Feb 15, 2024 | 194.00 | 196.00 | 191.50 | 196.00 | 196.00 | 1,739,025 |
| Feb 5, 2024 | 193.50 | 194.00 | 191.50 | 193.50 | 193.50 | 878,537 |
| Feb 2, 2024 | 196.00 | 196.00 | 194.00 | 195.50 | 195.50 | 697,129 |
| Feb 1, 2024 | 195.50 | 196.00 | 193.50 | 196.00 | 196.00 | 1,006,200 |
| Jan 31, 2024 | 196.50 | 196.50 | 193.50 | 194.50 | 194.50 | 1,339,353 |
| Jan 30, 2024 | 196.50 | 196.50 | 194.00 | 195.00 | 195.00 | 1,423,718 |
| Jan 29, 2024 | 195.50 | 197.00 | 194.00 | 196.50 | 196.50 | 942,350 |
| Jan 26, 2024 | 196.50 | 196.50 | 193.50 | 195.50 | 195.50 | 1,102,350 |
| Jan 25, 2024 | 196.00 | 196.50 | 194.50 | 196.00 | 196.00 | 905,183 |
| Jan 24, 2024 | 194.00 | 196.50 | 193.50 | 195.50 | 195.50 | 1,161,530 |
| Jan 23, 2024 | 199.50 | 199.50 | 193.50 | 193.50 | 193.50 | 2,228,771 |
| Jan 22, 2024 | 199.50 | 200.00 | 198.50 | 199.00 | 199.00 | 819,540 |
| Jan 19, 2024 | 197.50 | 199.50 | 197.50 | 199.50 | 199.50 | 882,405 |
| Jan 18, 2024 | 197.00 | 198.00 | 195.00 | 196.50 | 196.50 | 2,226,210 |
| Jan 17, 2024 | 198.00 | 200.50 | 196.50 | 196.50 | 196.50 | 3,665,587 |
| Jan 16, 2024 | 197.50 | 201.50 | 197.50 | 200.50 | 200.50 | 2,095,329 |
| Jan 15, 2024 | 198.00 | 200.50 | 198.00 | 200.00 | 200.00 | 1,493,561 |
| Jan 12, 2024 | 197.50 | 199.00 | 196.50 | 198.00 | 198.00 | 1,707,605 |
| Jan 11, 2024 | 197.00 | 199.00 | 196.50 | 198.00 | 198.00 | 1,504,242 |
| Jan 10, 2024 | 197.50 | 198.50 | 197.00 | 197.00 | 197.00 | 1,414,256 |
| Jan 9, 2024 | 199.00 | 199.50 | 197.00 | 197.50 | 197.50 | 1,552,798 |
| Jan 8, 2024 | 196.50 | 199.50 | 196.00 | 199.00 | 199.00 | 2,326,851 |
| Jan 5, 2024 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | 2,005,968 |
| Jan 4, 2024 | 193.50 | 195.50 | 192.00 | 194.00 | 194.00 | 1,197,689 |
| Jan 3, 2024 | 193.50 | 194.50 | 192.50 | 193.50 | 193.50 | 1,693,084 |
| Jan 2, 2024 | 194.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1,535,564 |
| Dec 29, 2023 | 196.00 | 196.00 | 193.50 | 194.00 | 194.00 | 980,931 |
| Dec 28, 2023 | 194.50 | 196.00 | 194.00 | 195.50 | 195.50 | 1,343,400 |
| Dec 27, 2023 | 194.50 | 195.50 | 193.00 | 194.00 | 194.00 | 1,915,508 |
| Dec 26, 2023 | 193.00 | 194.50 | 192.00 | 194.50 | 194.50 | 1,252,099 |
| Dec 25, 2023 | 192.00 | 193.00 | 190.50 | 193.00 | 193.00 | 1,509,689 |
| Dec 22, 2023 | 189.50 | 191.50 | 188.50 | 191.00 | 191.00 | 4,097,603 |
| Dec 21, 2023 | 189.50 | 190.00 | 185.50 | 189.00 | 189.00 | 7,593,736 |
| Dec 20, 2023 | 190.50 | 193.00 | 188.50 | 191.00 | 191.00 | 6,702,759 |
| Dec 19, 2023 | 189.00 | 191.00 | 186.50 | 190.00 | 190.00 | 5,730,760 |
| Dec 18, 2023 | 185.00 | 191.00 | 185.00 | 189.50 | 189.50 | 6,004,905 |
| Dec 15, 2023 | 188.00 | 188.00 | 184.50 | 185.00 | 185.00 | 4,506,238 |
| Dec 14, 2023 | 188.00 | 188.50 | 186.50 | 187.00 | 187.00 | 1,965,203 |
| Dec 13, 2023 | 185.50 | 187.00 | 185.00 | 187.00 | 187.00 | 1,452,950 |
| Dec 12, 2023 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | 1,848,418 |
| Dec 11, 2023 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 1,123,382 |
| Dec 8, 2023 | 186.00 | 187.00 | 184.50 | 184.50 | 184.50 | 1,492,319 |
| Dec 7, 2023 | 5.00 Dividend | |||||
| Dec 7, 2023 | 187.00 | 188.00 | 183.00 | 183.50 | 183.50 | 3,585,466 |
| Dec 6, 2023 | 195.00 | 196.50 | 192.50 | 192.50 | 187.50 | 2,514,986 |
| Dec 5, 2023 | 195.00 | 195.50 | 192.00 | 193.50 | 188.47 | 2,952,779 |
| Dec 4, 2023 | 196.00 | 198.00 | 195.00 | 195.00 | 189.94 | 2,701,376 |
| Dec 1, 2023 | 196.50 | 197.00 | 194.50 | 195.50 | 190.42 | 3,643,468 |
| Nov 30, 2023 | 197.50 | 201.00 | 194.50 | 194.50 | 189.45 | 10,168,995 |
| Nov 29, 2023 | 195.00 | 198.50 | 194.50 | 196.50 | 191.40 | 4,099,792 |
| Nov 28, 2023 | 197.00 | 199.00 | 194.50 | 194.50 | 189.45 | 6,944,703 |
| Nov 27, 2023 | 198.00 | 199.50 | 196.00 | 196.00 | 190.91 | 5,390,990 |
| Nov 24, 2023 | 199.50 | 204.00 | 197.50 | 197.50 | 192.37 | 5,628,801 |
| Nov 23, 2023 | 196.50 | 200.00 | 196.00 | 198.50 | 193.34 | 3,684,645 |
| Nov 22, 2023 | 197.50 | 197.50 | 195.50 | 196.00 | 190.91 | 3,646,590 |
| Nov 21, 2023 | 195.00 | 197.50 | 194.00 | 196.00 | 190.91 | 4,027,524 |
| Nov 20, 2023 | 193.00 | 195.00 | 191.00 | 194.00 | 188.96 | 3,601,399 |
| Nov 17, 2023 | 190.00 | 192.00 | 189.50 | 191.50 | 186.53 | 2,621,372 |
| Nov 16, 2023 | 187.50 | 189.50 | 186.50 | 189.50 | 184.58 | 1,915,849 |
| Nov 15, 2023 | 186.50 | 187.50 | 185.50 | 186.50 | 181.66 | 2,756,404 |
| Nov 14, 2023 | 187.50 | 188.00 | 184.00 | 185.00 | 180.19 | 1,954,975 |
| Nov 13, 2023 | 189.00 | 189.00 | 186.00 | 187.50 | 182.63 | 1,940,528 |
| Nov 10, 2023 | 183.50 | 188.50 | 183.00 | 187.50 | 182.63 | 3,213,811 |
| Nov 9, 2023 | 183.00 | 184.50 | 182.00 | 183.50 | 178.73 | 1,267,091 |
| Nov 8, 2023 | 183.00 | 183.50 | 182.00 | 182.00 | 177.27 | 847,242 |
| Nov 7, 2023 | 184.00 | 184.00 | 182.50 | 182.50 | 177.76 | 868,799 |
| Nov 6, 2023 | 184.50 | 185.00 | 183.50 | 184.00 | 179.22 | 1,286,227 |
| Nov 3, 2023 | 184.00 | 184.00 | 182.50 | 183.50 | 178.73 | 885,310 |
| Nov 2, 2023 | 183.00 | 184.00 | 182.50 | 183.50 | 178.73 | 937,110 |
| Nov 1, 2023 | 181.50 | 182.50 | 181.00 | 181.00 | 176.30 | 1,264,503 |
| Oct 31, 2023 | 183.00 | 183.50 | 181.00 | 181.50 | 176.79 | 1,311,920 |
| Oct 30, 2023 | 183.00 | 184.50 | 182.00 | 183.50 | 178.73 | 1,348,466 |
| Oct 27, 2023 | 181.00 | 184.00 | 181.00 | 182.50 | 177.76 | 1,122,824 |
| Oct 26, 2023 | 181.00 | 183.00 | 180.50 | 181.50 | 176.79 | 1,409,200 |
| Oct 25, 2023 | 182.50 | 183.00 | 181.50 | 182.00 | 177.27 | 925,957 |
| Oct 24, 2023 | 181.50 | 183.00 | 180.50 | 181.50 | 176.79 | 1,174,836 |
| Oct 23, 2023 | 182.00 | 183.00 | 181.00 | 181.50 | 176.79 | 1,240,571 |
| Oct 20, 2023 | 184.00 | 184.00 | 181.50 | 182.50 | 177.76 | 2,451,150 |
| Oct 19, 2023 | 184.00 | 186.00 | 183.50 | 185.00 | 180.19 | 1,532,577 |
| Oct 18, 2023 | 184.00 | 185.00 | 183.00 | 184.50 | 179.71 | 3,527,100 |
| Oct 17, 2023 | 182.00 | 185.00 | 182.00 | 183.50 | 178.73 | 1,969,704 |
| Oct 16, 2023 | 184.00 | 185.00 | 181.00 | 181.00 | 176.30 | 3,073,043 |
| Oct 13, 2023 | 184.00 | 186.00 | 183.00 | 185.50 | 180.68 | 2,291,190 |
| Oct 12, 2023 | 182.00 | 184.50 | 181.00 | 184.50 | 179.71 | 2,172,510 |
| Oct 11, 2023 | 182.00 | 183.50 | 182.00 | 182.00 | 177.27 | 2,507,643 |
| Oct 6, 2023 | 183.00 | 183.50 | 182.00 | 182.50 | 177.76 | 962,324 |
| Oct 5, 2023 | 182.00 | 184.00 | 182.00 | 184.00 | 179.22 | 982,890 |
| Oct 4, 2023 | 183.50 | 184.00 | 181.00 | 182.50 | 177.76 | 1,635,985 |
| Oct 3, 2023 | 183.50 | 184.50 | 183.00 | 183.50 | 178.73 | 953,872 |
| Oct 2, 2023 | 182.50 | 184.50 | 182.50 | 183.50 | 178.73 | 1,007,865 |
| Sep 28, 2023 | 182.00 | 183.50 | 181.50 | 182.50 | 177.76 | 2,042,400 |
| Sep 27, 2023 | 183.50 | 183.50 | 181.00 | 181.50 | 176.79 | 1,277,801 |
| Sep 26, 2023 | 182.50 | 184.00 | 182.00 | 183.50 | 178.73 | 1,714,812 |
| Sep 25, 2023 | 181.00 | 183.50 | 181.00 | 182.50 | 177.76 | 1,214,210 |
| Sep 22, 2023 | 179.00 | 182.00 | 178.50 | 180.50 | 175.81 | 2,380,430 |
| Sep 21, 2023 | 180.00 | 182.50 | 178.50 | 179.00 | 174.35 | 2,623,245 |
| Sep 20, 2023 | 183.50 | 184.50 | 181.50 | 181.50 | 176.79 | 2,417,265 |
| Sep 19, 2023 | 183.50 | 184.50 | 183.00 | 183.50 | 178.73 | 1,981,857 |
| Sep 18, 2023 | 182.00 | 184.50 | 182.00 | 183.50 | 178.73 | 2,118,836 |
| Sep 15, 2023 | 183.50 | 184.00 | 182.00 | 182.00 | 177.27 | 5,447,320 |
| Sep 14, 2023 | 182.50 | 183.00 | 181.00 | 182.50 | 177.76 | 1,792,773 |
| Sep 13, 2023 | 182.50 | 183.00 | 180.50 | 180.50 | 175.81 | 2,333,351 |
| Sep 12, 2023 | 180.00 | 184.00 | 180.00 | 183.50 | 178.73 | 2,503,976 |
| Sep 11, 2023 | 179.50 | 181.00 | 179.50 | 179.50 | 174.84 | 2,623,395 |
| Sep 8, 2023 | 180.50 | 181.00 | 179.50 | 179.50 | 174.84 | 2,189,066 |
| Sep 7, 2023 | 181.50 | 183.00 | 180.00 | 180.50 | 175.81 | 3,744,714 |
| Sep 6, 2023 | 180.00 | 183.00 | 178.00 | 182.50 | 177.76 | 3,613,482 |
| Sep 5, 2023 | 180.00 | 181.00 | 180.00 | 180.00 | 175.32 | 1,691,431 |
| Sep 4, 2023 | 180.00 | 181.00 | 179.00 | 180.50 | 175.81 | 1,752,580 |
| Sep 1, 2023 | 180.50 | 181.00 | 179.00 | 180.00 | 175.32 | 1,941,156 |
| Aug 31, 2023 | 177.50 | 180.50 | 177.00 | 180.50 | 175.81 | 8,141,507 |
| Aug 30, 2023 | 172.00 | 177.50 | 171.50 | 177.00 | 172.40 | 3,800,182 |
| Aug 29, 2023 | 171.00 | 172.00 | 169.50 | 171.00 | 166.56 | 1,345,740 |
| Aug 28, 2023 | 168.00 | 171.00 | 168.00 | 171.00 | 166.56 | 1,800,341 |
| Aug 25, 2023 | 168.00 | 168.50 | 166.50 | 167.50 | 163.15 | 2,002,721 |
| Aug 24, 2023 | 168.50 | 169.00 | 167.00 | 168.00 | 163.64 | 1,454,672 |
| Aug 23, 2023 | 167.00 | 169.00 | 166.50 | 169.00 | 164.61 | 1,334,209 |
| Aug 22, 2023 | 168.50 | 168.50 | 165.50 | 167.50 | 163.15 | 2,788,989 |
| Aug 21, 2023 | 167.00 | 169.50 | 167.00 | 169.00 | 164.61 | 1,273,406 |
| Aug 18, 2023 | 166.00 | 168.00 | 166.00 | 166.50 | 162.18 | 2,282,840 |
| Aug 17, 2023 | 168.50 | 168.50 | 165.50 | 167.50 | 163.15 | 2,484,460 |
| Aug 16, 2023 | 171.00 | 172.00 | 169.00 | 170.00 | 165.58 | 2,042,716 |
| Aug 15, 2023 | 172.50 | 173.50 | 171.50 | 171.50 | 167.05 | 1,394,604 |
| Aug 14, 2023 | 172.00 | 173.00 | 170.50 | 172.50 | 168.02 | 2,044,978 |
| Aug 11, 2023 | 173.50 | 174.50 | 172.00 | 172.50 | 168.02 | 3,221,686 |
| Aug 10, 2023 | 176.00 | 176.50 | 174.00 | 176.50 | 171.92 | 1,688,436 |
| Aug 9, 2023 | 176.50 | 177.00 | 175.50 | 177.00 | 172.40 | 2,340,867 |
| Aug 8, 2023 | 177.50 | 178.00 | 175.00 | 176.00 | 171.43 | 1,995,096 |
| Aug 7, 2023 | 174.00 | 176.50 | 174.00 | 176.50 | 171.92 | 861,212 |
| Aug 4, 2023 | 174.00 | 175.00 | 172.50 | 174.00 | 169.48 | 1,517,954 |
| Aug 2, 2023 | 174.00 | 175.00 | 173.00 | 174.00 | 169.48 | 1,997,248 |
| Aug 1, 2023 | 174.00 | 175.50 | 174.00 | 175.00 | 170.45 | 995,021 |
| Jul 31, 2023 | 176.50 | 176.50 | 173.00 | 173.50 | 168.99 | 1,785,312 |
| Jul 28, 2023 | 177.00 | 178.00 | 174.00 | 175.00 | 170.45 | 1,842,559 |
| Jul 27, 2023 | 178.00 | 179.00 | 176.50 | 178.00 | 173.38 | 1,971,860 |
| Jul 26, 2023 | 177.00 | 178.00 | 175.50 | 176.50 | 171.92 | 890,627 |
| Jul 25, 2023 | 176.50 | 177.50 | 175.00 | 176.00 | 171.43 | 1,087,843 |
| Jul 24, 2023 | 174.00 | 178.50 | 172.50 | 176.00 | 171.43 | 4,004,938 |
| Jul 21, 2023 | 176.00 | 178.50 | 174.00 | 174.50 | 169.97 | 4,097,749 |
| Jul 20, 2023 | 176.50 | 179.50 | 176.00 | 177.50 | 172.89 | 3,133,992 |
| Jul 19, 2023 | 180.00 | 181.00 | 176.00 | 177.50 | 172.89 | 4,055,552 |
| Jul 18, 2023 | 174.50 | 181.00 | 174.00 | 181.00 | 176.30 | 4,041,048 |
| Jul 17, 2023 | 176.00 | 176.50 | 173.50 | 174.00 | 169.48 | 1,207,028 |
| Jul 14, 2023 | 176.50 | 176.50 | 174.00 | 176.00 | 171.43 | 1,064,112 |
| Jul 13, 2023 | 176.00 | 177.50 | 174.50 | 175.50 | 170.94 | 2,611,666 |
| Jul 12, 2023 | 173.00 | 174.50 | 172.50 | 174.00 | 169.48 | 1,129,445 |
| Jul 11, 2023 | 172.00 | 173.50 | 172.00 | 173.00 | 168.51 | 879,935 |
| Jul 10, 2023 | 172.00 | 173.00 | 171.00 | 171.50 | 167.05 | 1,067,760 |
| Jul 7, 2023 | 172.00 | 173.00 | 170.50 | 172.50 | 168.02 | 1,313,234 |
| Jul 6, 2023 | 174.50 | 175.00 | 173.00 | 173.00 | 168.51 | 2,570,238 |
| Jul 5, 2023 | 176.00 | 177.50 | 175.50 | 176.50 | 171.92 | 898,421 |
| Jul 4, 2023 | 174.50 | 177.00 | 174.00 | 176.00 | 171.43 | 1,744,929 |
| Jul 3, 2023 | 176.00 | 177.00 | 173.50 | 174.00 | 169.48 | 2,002,752 |
| Jun 30, 2023 | 179.00 | 180.50 | 175.50 | 175.50 | 170.94 | 2,536,537 |
| Jun 29, 2023 | 10.00 Dividend | |||||
| Jun 29, 2023 | 182.00 | 183.50 | 179.00 | 179.50 | 174.84 | 4,540,322 |
| Jun 28, 2023 | 190.50 | 191.50 | 189.50 | 190.00 | 175.32 | 3,435,243 |
| Jun 27, 2023 | 191.00 | 191.50 | 189.00 | 189.50 | 174.86 | 2,892,277 |
| Jun 26, 2023 | 187.50 | 192.00 | 187.50 | 189.50 | 174.86 | 3,565,645 |
| Jun 21, 2023 | 191.00 | 192.00 | 189.00 | 190.00 | 175.32 | 3,240,943 |
| Jun 20, 2023 | 189.00 | 191.00 | 188.00 | 190.50 | 175.79 | 2,732,725 |
| Jun 19, 2023 | 187.00 | 189.00 | 186.50 | 187.50 | 173.02 | 2,554,581 |
| Jun 16, 2023 | 192.00 | 192.00 | 186.50 | 186.50 | 172.10 | 5,819,552 |
| Jun 15, 2023 | 190.00 | 192.50 | 188.50 | 192.00 | 177.17 | 1,428,202 |
| Jun 14, 2023 | 193.00 | 194.00 | 190.00 | 190.00 | 175.32 | 1,485,901 |
| Jun 13, 2023 | 192.00 | 195.00 | 192.00 | 194.00 | 179.02 | 2,432,814 |
| Jun 12, 2023 | 192.00 | 192.50 | 190.50 | 191.50 | 176.71 | 854,106 |
| Jun 9, 2023 | 191.00 | 192.00 | 190.00 | 190.50 | 175.79 | 1,453,120 |
| Jun 8, 2023 | 189.00 | 190.50 | 188.00 | 189.00 | 174.40 | 1,335,388 |
| Jun 7, 2023 | 188.00 | 190.00 | 187.50 | 190.00 | 175.32 | 1,366,870 |
| Jun 6, 2023 | 188.50 | 189.00 | 187.00 | 188.00 | 173.48 | 858,136 |
| Jun 5, 2023 | 190.00 | 190.00 | 188.00 | 188.50 | 173.94 | 1,012,079 |
| Jun 2, 2023 | 188.00 | 190.00 | 187.00 | 189.50 | 174.86 | 1,494,467 |
| Jun 1, 2023 | 186.50 | 188.00 | 185.50 | 186.50 | 172.10 | 678,127 |
| May 31, 2023 | 187.50 | 189.00 | 185.50 | 185.50 | 171.17 | 4,005,443 |
| May 30, 2023 | 189.50 | 191.00 | 188.50 | 188.50 | 173.94 | 1,723,010 |
| May 29, 2023 | 186.50 | 190.00 | 186.50 | 189.00 | 174.40 | 2,012,090 |
| May 26, 2023 | 185.00 | 187.00 | 184.50 | 185.00 | 170.71 | 1,347,401 |
| May 25, 2023 | 184.00 | 187.00 | 184.00 | 185.50 | 171.17 | 1,532,233 |
| May 24, 2023 | 187.00 | 187.00 | 184.50 | 185.00 | 170.71 | 2,028,059 |
| May 23, 2023 | 190.00 | 190.00 | 187.50 | 188.00 | 173.48 | 1,428,420 |
| May 22, 2023 | 189.50 | 190.00 | 188.50 | 190.00 | 175.32 | 1,728,050 |
| May 19, 2023 | 189.00 | 190.00 | 188.00 | 189.50 | 174.86 | 1,532,220 |
| May 18, 2023 | 186.00 | 188.50 | 186.00 | 188.50 | 173.94 | 1,350,518 |
| May 17, 2023 | 188.00 | 188.00 | 185.50 | 186.50 | 172.10 | 2,168,761 |
| May 16, 2023 | 187.00 | 187.50 | 185.50 | 186.00 | 171.63 | 936,951 |
| May 15, 2023 | 185.00 | 187.00 | 184.00 | 187.00 | 172.56 | 1,805,998 |
| May 12, 2023 | 184.50 | 185.50 | 184.00 | 184.50 | 170.25 | 1,126,712 |
| May 11, 2023 | 186.00 | 186.00 | 184.00 | 185.50 | 171.17 | 1,237,317 |
| May 10, 2023 | 184.50 | 186.00 | 183.50 | 185.50 | 171.17 | 1,263,184 |
| May 9, 2023 | 185.50 | 185.50 | 181.50 | 185.00 | 170.71 | 1,043,818 |
| May 8, 2023 | 182.00 | 185.00 | 181.50 | 184.50 | 170.25 | 1,394,513 |
| May 5, 2023 | 182.00 | 182.50 | 181.00 | 182.00 | 167.94 | 740,764 |
| May 4, 2023 | 180.50 | 182.00 | 180.00 | 181.00 | 167.02 | 1,055,999 |
| May 3, 2023 | 182.50 | 182.50 | 180.00 | 182.00 | 167.94 | 1,371,211 |
| May 2, 2023 | 181.00 | 183.50 | 180.50 | 182.50 | 168.40 | 967,461 |
| Apr 28, 2023 | 180.00 | 181.50 | 179.50 | 181.00 | 167.02 | 1,032,304 |
| Apr 27, 2023 | 180.00 | 181.00 | 178.50 | 180.00 | 166.10 | 883,362 |
| Apr 26, 2023 | 179.00 | 181.00 | 178.50 | 180.00 | 166.10 | 1,112,700 |
Related Tickers
3376.TW Shin Zu Shing Co., Ltd.
154.00
-0.96%
6235.TW Waffer Technology Corporation
84.80
-0.59%
9958.TW Century Iron and Steel Industrial Co.,Ltd.
212.50
+2.41%
2211.TW Evergreen Steel Corp.
143.00
-2.05%
1785.TWO Solar Applied Materials Technology Corporation
44.40
0.00%
1532.TW China Metal Products Co., Ltd.
44.15
+0.34%
1584.TWO S-Tech Corp.
34.30
-0.29%
1517.TW Lee Chi Enterprises Company Ltd.
16.30
0.00%
4912.TW Lemtech Holdings Co., Limited
131.00
-0.76%
1589.TW Yeong Guan Energy Technology Group Co., Ltd.
48.80
0.00%