Taiwan - Delayed Quote • TWD
Vivotek Inc. (3454.TW)
At close: April 26 at 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 | 138.00 | 139.50 | 135.00 | 136.50 | 136.50 | 115,350 |
| Apr 25, 2024 | 137.50 | 139.50 | 136.00 | 137.50 | 137.50 | 154,079 |
| Apr 24, 2024 | 134.50 | 138.50 | 134.50 | 137.00 | 137.00 | 207,266 |
| Apr 23, 2024 | 132.00 | 135.50 | 132.00 | 134.00 | 134.00 | 238,004 |
| Apr 22, 2024 | 131.50 | 133.00 | 129.00 | 129.00 | 129.00 | 135,001 |
| Apr 19, 2024 | 135.00 | 135.00 | 128.00 | 131.00 | 131.00 | 260,206 |
| Apr 18, 2024 | 138.00 | 139.50 | 135.00 | 135.50 | 135.50 | 149,400 |
| Apr 17, 2024 | 132.50 | 137.00 | 132.00 | 136.50 | 136.50 | 245,327 |
| Apr 16, 2024 | 136.50 | 136.50 | 131.00 | 131.50 | 131.50 | 415,030 |
| Apr 15, 2024 | 141.50 | 142.00 | 138.00 | 138.50 | 138.50 | 276,006 |
| Apr 12, 2024 | 144.00 | 144.00 | 141.50 | 141.50 | 141.50 | 186,002 |
| Apr 11, 2024 | 145.00 | 145.00 | 141.50 | 141.50 | 141.50 | 154,025 |
| Apr 10, 2024 | 143.50 | 148.00 | 143.50 | 144.00 | 144.00 | 334,146 |
| Apr 9, 2024 | 142.50 | 145.50 | 142.50 | 143.50 | 143.50 | 138,210 |
| Apr 8, 2024 | 143.00 | 143.00 | 142.00 | 142.50 | 142.50 | 71,009 |
| Apr 3, 2024 | 144.00 | 145.00 | 142.50 | 143.00 | 143.00 | 135,004 |
| Apr 2, 2024 | 147.50 | 147.50 | 144.00 | 145.00 | 145.00 | 132,012 |
| Apr 1, 2024 | 147.50 | 147.50 | 144.50 | 146.00 | 146.00 | 140,030 |
| Mar 29, 2024 | 148.00 | 150.00 | 145.00 | 146.50 | 146.50 | 126,000 |
| Mar 28, 2024 | 147.50 | 152.00 | 147.50 | 148.00 | 148.00 | 570,051 |
| Mar 27, 2024 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 83,080 |
| Mar 26, 2024 | 147.00 | 148.50 | 144.00 | 144.00 | 144.00 | 120,023 |
| Mar 25, 2024 | 145.50 | 148.00 | 145.00 | 147.00 | 147.00 | 195,000 |
| Mar 22, 2024 | 145.00 | 147.50 | 144.50 | 145.00 | 145.00 | 151,174 |
| Mar 21, 2024 | 143.50 | 145.50 | 143.50 | 145.00 | 145.00 | 99,001 |
| Mar 20, 2024 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 113,002 |
| Mar 19, 2024 | 141.50 | 144.00 | 141.00 | 142.00 | 142.00 | 190,001 |
| Mar 18, 2024 | 144.00 | 144.00 | 141.00 | 141.50 | 141.50 | 293,404 |
| Mar 15, 2024 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 197,101 |
| Mar 14, 2024 | 147.00 | 147.00 | 144.00 | 145.50 | 145.50 | 146,026 |
| Mar 13, 2024 | 149.50 | 151.00 | 146.00 | 146.50 | 146.50 | 216,333 |
| Mar 12, 2024 | 145.50 | 152.00 | 145.50 | 149.50 | 149.50 | 363,080 |
| Mar 11, 2024 | 144.50 | 148.00 | 144.00 | 145.50 | 145.50 | 235,100 |
| Mar 8, 2024 | 149.00 | 152.50 | 147.00 | 147.00 | 147.00 | 222,472 |
| Mar 7, 2024 | 152.00 | 152.50 | 148.50 | 149.00 | 149.00 | 233,621 |
| Mar 6, 2024 | 155.00 | 155.00 | 151.00 | 151.50 | 151.50 | 172,229 |
| Mar 5, 2024 | 157.50 | 157.50 | 152.00 | 154.00 | 154.00 | 248,111 |
| Mar 4, 2024 | 153.50 | 158.00 | 152.50 | 155.00 | 155.00 | 798,235 |
| Mar 1, 2024 | 145.00 | 155.00 | 144.50 | 153.50 | 153.50 | 1,170,345 |
| Feb 29, 2024 | 146.50 | 147.50 | 144.50 | 146.00 | 146.00 | 234,025 |
| Feb 27, 2024 | 151.50 | 151.50 | 146.50 | 148.00 | 148.00 | 204,130 |
| Feb 26, 2024 | 151.00 | 153.00 | 150.50 | 151.50 | 151.50 | 139,609 |
| Feb 23, 2024 | 151.00 | 151.50 | 148.00 | 149.00 | 149.00 | 161,599 |
| Feb 22, 2024 | 154.50 | 154.50 | 149.50 | 151.00 | 151.00 | 190,147 |
| Feb 21, 2024 | 150.50 | 154.50 | 150.00 | 153.50 | 153.50 | 311,143 |
| Feb 20, 2024 | 152.00 | 152.00 | 149.50 | 150.50 | 150.50 | 103,672 |
| Feb 19, 2024 | 149.50 | 154.00 | 149.50 | 152.00 | 152.00 | 324,329 |
| Feb 16, 2024 | 144.00 | 148.00 | 143.50 | 148.00 | 148.00 | 341,030 |
| Feb 15, 2024 | 147.50 | 147.50 | 142.50 | 143.50 | 143.50 | 517,536 |
| Feb 5, 2024 | 153.00 | 153.00 | 149.50 | 149.50 | 149.50 | 155,391 |
| Feb 2, 2024 | 151.50 | 154.00 | 150.50 | 152.50 | 152.50 | 135,006 |
| Feb 1, 2024 | 152.50 | 153.00 | 151.00 | 151.50 | 151.50 | 78,013 |
| Jan 31, 2024 | 156.00 | 156.50 | 151.50 | 152.00 | 152.00 | 173,038 |
| Jan 30, 2024 | 155.50 | 159.00 | 155.00 | 155.00 | 155.00 | 325,462 |
| Jan 29, 2024 | 157.00 | 158.00 | 154.00 | 154.50 | 154.50 | 311,288 |
| Jan 26, 2024 | 149.50 | 156.00 | 149.50 | 155.00 | 155.00 | 345,179 |
| Jan 25, 2024 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | 172,270 |
| Jan 24, 2024 | 154.00 | 155.50 | 153.00 | 153.00 | 153.00 | 118,050 |
| Jan 23, 2024 | 150.50 | 154.50 | 150.50 | 154.00 | 154.00 | 168,590 |
| Jan 22, 2024 | 149.50 | 153.00 | 149.50 | 152.50 | 152.50 | 169,131 |
| Jan 19, 2024 | 149.50 | 150.50 | 148.00 | 149.00 | 149.00 | 168,578 |
| Jan 18, 2024 | 149.00 | 150.50 | 147.50 | 147.50 | 147.50 | 270,051 |
| Jan 17, 2024 | 156.00 | 156.50 | 149.00 | 149.50 | 149.50 | 621,067 |
| Jan 16, 2024 | 159.00 | 159.00 | 156.50 | 157.00 | 157.00 | 193,404 |
| Jan 15, 2024 | 158.00 | 159.50 | 157.50 | 158.50 | 158.50 | 144,376 |
| Jan 12, 2024 | 160.00 | 160.00 | 157.00 | 157.50 | 157.50 | 161,115 |
| Jan 11, 2024 | 157.50 | 159.50 | 157.50 | 159.00 | 159.00 | 132,213 |
| Jan 10, 2024 | 158.00 | 159.50 | 156.50 | 157.00 | 157.00 | 172,221 |
| Jan 9, 2024 | 164.50 | 164.50 | 158.50 | 158.50 | 158.50 | 367,122 |
| Jan 8, 2024 | 162.50 | 166.00 | 162.00 | 162.00 | 162.00 | 845,131 |
| Jan 5, 2024 | 160.00 | 163.00 | 159.50 | 160.50 | 160.50 | 460,110 |
| Jan 4, 2024 | 159.50 | 161.00 | 158.00 | 159.00 | 159.00 | 151,076 |
| Jan 3, 2024 | 158.00 | 162.00 | 157.00 | 159.00 | 159.00 | 304,135 |
| Jan 2, 2024 | 163.00 | 163.00 | 157.50 | 158.50 | 158.50 | 494,031 |
| Dec 29, 2023 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | 700,176 |
| Dec 28, 2023 | 163.00 | 164.00 | 160.50 | 161.00 | 161.00 | 465,096 |
| Dec 27, 2023 | 158.50 | 163.50 | 158.50 | 162.50 | 162.50 | 686,087 |
| Dec 26, 2023 | 157.50 | 160.00 | 157.00 | 158.00 | 158.00 | 145,000 |
| Dec 25, 2023 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 135,384 |
| Dec 22, 2023 | 158.50 | 160.00 | 157.00 | 157.00 | 157.00 | 204,141 |
| Dec 21, 2023 | 159.00 | 161.00 | 157.00 | 157.50 | 157.50 | 341,051 |
| Dec 20, 2023 | 163.00 | 165.00 | 161.00 | 162.00 | 162.00 | 306,000 |
| Dec 19, 2023 | 160.50 | 163.50 | 158.50 | 162.50 | 162.50 | 561,060 |
| Dec 18, 2023 | 156.00 | 165.00 | 156.00 | 162.50 | 162.50 | 1,466,301 |
| Dec 15, 2023 | 157.00 | 157.50 | 154.00 | 154.00 | 154.00 | 198,080 |
| Dec 14, 2023 | 152.50 | 156.50 | 152.50 | 156.50 | 156.50 | 234,003 |
| Dec 13, 2023 | 156.00 | 156.50 | 152.50 | 152.50 | 152.50 | 238,036 |
| Dec 12, 2023 | 160.50 | 162.00 | 155.00 | 155.50 | 155.50 | 236,098 |
| Dec 11, 2023 | 156.00 | 159.50 | 153.00 | 159.00 | 159.00 | 440,009 |
| Dec 8, 2023 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 206,300 |
| Dec 7, 2023 | 162.00 | 162.50 | 158.00 | 158.00 | 158.00 | 527,542 |
| Dec 6, 2023 | 164.00 | 165.50 | 162.00 | 162.00 | 162.00 | 300,101 |
| Dec 5, 2023 | 166.50 | 166.50 | 161.50 | 162.50 | 162.50 | 473,048 |
| Dec 4, 2023 | 170.00 | 170.50 | 165.50 | 166.50 | 166.50 | 965,306 |
| Dec 1, 2023 | 165.50 | 172.50 | 165.50 | 169.50 | 169.50 | 2,150,572 |
| Nov 30, 2023 | 163.00 | 165.50 | 162.00 | 164.50 | 164.50 | 1,527,199 |
| Nov 29, 2023 | 161.00 | 162.50 | 158.50 | 159.50 | 159.50 | 640,997 |
| Nov 28, 2023 | 155.50 | 158.00 | 155.50 | 158.00 | 158.00 | 150,129 |
| Nov 27, 2023 | 162.00 | 162.00 | 154.00 | 154.50 | 154.50 | 523,300 |
| Nov 24, 2023 | 160.50 | 163.50 | 160.50 | 160.50 | 160.50 | 879,415 |
| Nov 23, 2023 | 158.50 | 161.50 | 157.50 | 158.50 | 158.50 | 693,313 |
| Nov 22, 2023 | 157.00 | 159.00 | 156.00 | 157.00 | 157.00 | 500,007 |
| Nov 21, 2023 | 159.00 | 160.00 | 154.50 | 158.00 | 158.00 | 1,156,284 |
| Nov 20, 2023 | 148.50 | 160.00 | 147.50 | 159.00 | 159.00 | 1,684,302 |
| Nov 17, 2023 | 149.50 | 150.00 | 146.00 | 146.00 | 146.00 | 226,001 |
| Nov 16, 2023 | 147.50 | 148.50 | 146.50 | 148.50 | 148.50 | 178,011 |
| Nov 15, 2023 | 147.00 | 147.50 | 145.50 | 146.00 | 146.00 | 178,135 |
| Nov 14, 2023 | 147.50 | 148.50 | 145.00 | 145.50 | 145.50 | 237,020 |
| Nov 13, 2023 | 151.50 | 151.50 | 147.00 | 147.50 | 147.50 | 358,000 |
| Nov 10, 2023 | 148.00 | 150.00 | 146.50 | 149.00 | 149.00 | 442,160 |
| Nov 9, 2023 | 149.50 | 150.00 | 144.50 | 148.50 | 148.50 | 983,351 |
| Nov 8, 2023 | 145.50 | 150.00 | 143.00 | 148.00 | 148.00 | 854,688 |
| Nov 7, 2023 | 145.50 | 147.50 | 144.00 | 145.50 | 145.50 | 516,169 |
| Nov 6, 2023 | 142.00 | 146.00 | 140.50 | 145.50 | 145.50 | 731,165 |
| Nov 3, 2023 | 138.00 | 140.00 | 136.50 | 139.00 | 139.00 | 372,151 |
| Nov 2, 2023 | 135.50 | 137.50 | 135.00 | 137.00 | 137.00 | 259,074 |
| Nov 1, 2023 | 134.00 | 134.50 | 132.50 | 133.00 | 133.00 | 162,151 |
| Oct 31, 2023 | 136.50 | 138.50 | 133.00 | 133.00 | 133.00 | 389,282 |
| Oct 30, 2023 | 133.50 | 138.50 | 133.50 | 135.00 | 135.00 | 449,256 |
| Oct 27, 2023 | 129.00 | 138.50 | 129.00 | 132.50 | 132.50 | 946,040 |
| Oct 26, 2023 | 133.00 | 133.50 | 128.50 | 128.50 | 128.50 | 258,152 |
| Oct 25, 2023 | 136.00 | 137.00 | 134.50 | 135.00 | 135.00 | 211,276 |
| Oct 24, 2023 | 133.50 | 134.50 | 130.50 | 134.50 | 134.50 | 336,022 |
| Oct 23, 2023 | 131.50 | 134.00 | 130.50 | 132.00 | 132.00 | 274,503 |
| Oct 20, 2023 | 134.00 | 134.00 | 130.50 | 132.00 | 132.00 | 445,050 |
| Oct 19, 2023 | 138.00 | 138.50 | 134.00 | 134.50 | 134.50 | 384,023 |
| Oct 18, 2023 | 140.00 | 140.00 | 135.50 | 137.50 | 137.50 | 439,084 |
| Oct 17, 2023 | 142.00 | 143.50 | 136.50 | 138.00 | 138.00 | 400,215 |
| Oct 16, 2023 | 145.50 | 145.50 | 140.00 | 140.00 | 140.00 | 353,489 |
| Oct 13, 2023 | 149.00 | 149.00 | 144.50 | 145.50 | 145.50 | 346,043 |
| Oct 12, 2023 | 143.50 | 150.50 | 143.50 | 149.00 | 149.00 | 643,490 |
| Oct 11, 2023 | 146.00 | 146.00 | 142.00 | 142.50 | 142.50 | 1,054,065 |
| Oct 6, 2023 | 151.00 | 153.00 | 147.50 | 149.00 | 149.00 | 360,046 |
| Oct 5, 2023 | 151.50 | 152.50 | 150.00 | 151.00 | 151.00 | 184,030 |
| Oct 4, 2023 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 229,071 |
| Oct 3, 2023 | 155.00 | 155.00 | 151.50 | 151.50 | 151.50 | 253,117 |
| Oct 2, 2023 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 138,131 |
| Sep 28, 2023 | 155.00 | 157.00 | 154.00 | 154.00 | 154.00 | 125,000 |
| Sep 27, 2023 | 155.50 | 157.00 | 153.50 | 153.50 | 153.50 | 188,338 |
| Sep 26, 2023 | 159.00 | 159.00 | 155.50 | 157.00 | 157.00 | 202,251 |
| Sep 25, 2023 | 157.50 | 159.00 | 156.50 | 156.50 | 156.50 | 284,115 |
| Sep 22, 2023 | 149.50 | 157.00 | 149.00 | 156.00 | 156.00 | 716,250 |
| Sep 21, 2023 | 153.00 | 153.00 | 147.50 | 149.00 | 149.00 | 683,570 |
| Sep 20, 2023 | 159.00 | 159.50 | 154.00 | 154.00 | 154.00 | 453,673 |
| Sep 19, 2023 | 162.00 | 162.50 | 157.50 | 158.00 | 158.00 | 441,319 |
| Sep 18, 2023 | 160.50 | 162.50 | 160.00 | 161.50 | 161.50 | 209,000 |
| Sep 15, 2023 | 162.00 | 162.00 | 160.00 | 160.50 | 160.50 | 349,018 |
| Sep 14, 2023 | 159.00 | 162.50 | 159.00 | 162.00 | 162.00 | 344,280 |
| Sep 13, 2023 | 158.50 | 161.00 | 158.50 | 159.00 | 159.00 | 191,231 |
| Sep 12, 2023 | 159.00 | 160.50 | 157.50 | 159.00 | 159.00 | 300,414 |
| Sep 11, 2023 | 163.00 | 164.50 | 158.50 | 158.50 | 158.50 | 938,300 |
| Sep 8, 2023 | 170.50 | 171.00 | 167.50 | 167.50 | 167.50 | 545,292 |
| Sep 7, 2023 | 170.00 | 173.50 | 169.00 | 172.00 | 172.00 | 506,435 |
| Sep 6, 2023 | 174.00 | 174.00 | 169.50 | 171.00 | 171.00 | 627,427 |
| Sep 5, 2023 | 166.50 | 174.50 | 165.50 | 173.50 | 173.50 | 1,450,300 |
| Sep 4, 2023 | 166.00 | 166.50 | 162.00 | 166.00 | 166.00 | 498,197 |
| Sep 1, 2023 | 168.00 | 168.50 | 165.00 | 166.00 | 166.00 | 297,338 |
| Aug 31, 2023 | 165.00 | 168.00 | 163.50 | 168.00 | 168.00 | 398,250 |
| Aug 30, 2023 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | 279,300 |
| Aug 29, 2023 | 160.50 | 163.50 | 160.50 | 163.50 | 163.50 | 227,070 |
| Aug 28, 2023 | 162.50 | 163.00 | 158.50 | 160.50 | 160.50 | 546,218 |
| Aug 25, 2023 | 164.50 | 165.00 | 162.00 | 162.00 | 162.00 | 397,125 |
| Aug 24, 2023 | 169.50 | 171.50 | 167.00 | 167.00 | 167.00 | 446,234 |
| Aug 23, 2023 | 168.50 | 169.00 | 167.00 | 168.00 | 168.00 | 368,022 |
| Aug 22, 2023 | 169.50 | 171.00 | 167.00 | 168.50 | 168.50 | 462,049 |
| Aug 21, 2023 | 169.50 | 170.50 | 164.50 | 167.00 | 167.00 | 556,110 |
| Aug 18, 2023 | 174.50 | 175.00 | 167.50 | 167.50 | 167.50 | 725,050 |
| Aug 17, 2023 | 170.00 | 176.00 | 169.00 | 175.00 | 175.00 | 638,300 |
| Aug 16, 2023 | 167.00 | 172.00 | 165.50 | 172.00 | 172.00 | 542,018 |
| Aug 15, 2023 | 164.00 | 173.00 | 163.50 | 169.00 | 169.00 | 819,568 |
| Aug 14, 2023 | 172.00 | 172.00 | 159.00 | 162.00 | 162.00 | 1,329,025 |
| Aug 11, 2023 | 177.50 | 178.00 | 173.50 | 174.00 | 174.00 | 458,905 |
| Aug 10, 2023 | 180.50 | 182.00 | 175.00 | 176.00 | 176.00 | 1,183,090 |
| Aug 9, 2023 | 179.50 | 188.00 | 179.50 | 183.00 | 183.00 | 2,424,824 |
| Aug 8, 2023 | 181.00 | 181.00 | 173.50 | 173.50 | 173.50 | 766,206 |
| Aug 7, 2023 | 183.00 | 183.00 | 178.50 | 180.00 | 180.00 | 460,000 |
| Aug 4, 2023 | 181.00 | 181.50 | 177.50 | 180.00 | 180.00 | 513,023 |
| Aug 2, 2023 | 191.00 | 191.50 | 180.00 | 180.50 | 180.50 | 916,056 |
| Aug 1, 2023 | 191.50 | 194.50 | 188.50 | 189.00 | 189.00 | 819,099 |
| Jul 31, 2023 | 186.50 | 191.50 | 186.50 | 188.00 | 188.00 | 870,282 |
| Jul 28, 2023 | 5.50 Dividend | |||||
| Jul 28, 2023 | 189.00 | 189.00 | 183.00 | 185.50 | 185.50 | 860,075 |
| Jul 27, 2023 | 190.00 | 195.00 | 190.00 | 194.50 | 189.00 | 928,056 |
| Jul 26, 2023 | 195.50 | 195.50 | 188.00 | 188.00 | 182.68 | 613,066 |
| Jul 25, 2023 | 192.50 | 196.00 | 190.50 | 193.50 | 188.03 | 659,463 |
| Jul 24, 2023 | 193.50 | 193.50 | 189.00 | 189.50 | 184.14 | 718,653 |
| Jul 21, 2023 | 196.00 | 197.00 | 193.50 | 193.50 | 188.03 | 768,200 |
| Jul 20, 2023 | 191.00 | 199.50 | 191.00 | 198.50 | 192.89 | 1,416,365 |
| Jul 19, 2023 | 191.50 | 195.50 | 189.50 | 191.00 | 185.60 | 853,010 |
| Jul 18, 2023 | 198.00 | 198.00 | 187.00 | 190.00 | 184.63 | 1,812,477 |
| Jul 17, 2023 | 201.50 | 201.50 | 196.00 | 196.00 | 190.46 | 827,734 |
| Jul 14, 2023 | 199.00 | 201.00 | 197.00 | 199.00 | 193.37 | 905,175 |
| Jul 13, 2023 | 199.00 | 201.00 | 196.50 | 196.50 | 190.94 | 1,114,156 |
| Jul 12, 2023 | 203.00 | 204.00 | 195.50 | 196.50 | 190.94 | 1,270,434 |
| Jul 11, 2023 | 203.00 | 205.00 | 200.00 | 202.00 | 196.29 | 1,476,454 |
| Jul 10, 2023 | 193.00 | 205.00 | 193.00 | 201.00 | 195.32 | 2,174,021 |
| Jul 7, 2023 | 196.50 | 197.00 | 192.50 | 193.00 | 187.54 | 1,240,151 |
| Jul 6, 2023 | 205.50 | 205.50 | 197.00 | 197.00 | 191.43 | 2,456,690 |
| Jul 5, 2023 | 212.00 | 214.00 | 207.00 | 207.50 | 201.63 | 2,605,831 |
| Jul 4, 2023 | 209.50 | 211.00 | 206.00 | 208.50 | 202.60 | 2,032,389 |
| Jul 3, 2023 | 211.00 | 214.00 | 206.50 | 208.00 | 202.12 | 2,816,265 |
| Jun 30, 2023 | 208.00 | 215.50 | 205.00 | 211.00 | 205.03 | 6,607,245 |
| Jun 29, 2023 | 201.00 | 204.00 | 199.50 | 203.00 | 197.26 | 1,671,315 |
| Jun 28, 2023 | 204.00 | 205.50 | 198.00 | 198.50 | 192.89 | 1,992,185 |
| Jun 27, 2023 | 202.50 | 208.50 | 200.00 | 201.00 | 195.32 | 4,476,323 |
| Jun 26, 2023 | 195.50 | 207.50 | 191.50 | 203.50 | 197.75 | 4,915,195 |
| Jun 21, 2023 | 193.50 | 196.50 | 191.00 | 195.50 | 189.97 | 823,136 |
| Jun 20, 2023 | 199.00 | 199.00 | 193.00 | 193.00 | 187.54 | 1,648,652 |
| Jun 19, 2023 | 201.50 | 203.50 | 197.50 | 199.50 | 193.86 | 2,841,884 |
| Jun 16, 2023 | 202.00 | 202.50 | 196.00 | 196.00 | 190.46 | 1,907,892 |
| Jun 15, 2023 | 201.00 | 205.00 | 200.00 | 201.00 | 195.32 | 2,597,430 |
| Jun 14, 2023 | 198.50 | 209.00 | 198.50 | 201.00 | 195.32 | 7,172,829 |
| Jun 13, 2023 | 198.00 | 203.00 | 194.00 | 196.50 | 190.94 | 7,332,943 |
| Jun 12, 2023 | 182.00 | 199.50 | 178.50 | 198.00 | 192.40 | 8,320,923 |
| Jun 9, 2023 | 181.50 | 185.50 | 181.50 | 181.50 | 176.37 | 2,083,233 |
| Jun 8, 2023 | 180.50 | 181.50 | 176.00 | 176.50 | 171.51 | 968,100 |
| Jun 7, 2023 | 179.50 | 181.50 | 179.00 | 180.00 | 174.91 | 837,233 |
| Jun 6, 2023 | 183.00 | 183.00 | 177.50 | 177.50 | 172.48 | 1,227,479 |
| Jun 5, 2023 | 182.00 | 185.50 | 181.50 | 183.50 | 178.31 | 1,685,350 |
| Jun 2, 2023 | 177.00 | 182.50 | 175.50 | 180.00 | 174.91 | 1,881,141 |
| Jun 1, 2023 | 176.00 | 178.50 | 175.00 | 176.00 | 171.02 | 1,136,752 |
| May 31, 2023 | 180.50 | 180.50 | 176.00 | 176.50 | 171.51 | 1,446,321 |
| May 30, 2023 | 183.50 | 184.00 | 177.50 | 179.50 | 174.42 | 1,547,135 |
| May 29, 2023 | 181.00 | 186.50 | 181.00 | 182.50 | 177.34 | 1,814,326 |
| May 26, 2023 | 187.50 | 187.50 | 180.00 | 180.00 | 174.91 | 2,754,077 |
| May 25, 2023 | 191.50 | 192.00 | 179.00 | 184.00 | 178.80 | 4,546,465 |
| May 24, 2023 | 194.50 | 195.50 | 189.50 | 189.50 | 184.14 | 2,198,410 |
| May 23, 2023 | 191.50 | 202.00 | 189.00 | 194.50 | 189.00 | 3,279,507 |
| May 22, 2023 | 190.00 | 192.50 | 189.00 | 190.00 | 184.63 | 612,057 |
| May 19, 2023 | 191.00 | 193.00 | 189.00 | 189.50 | 184.14 | 911,765 |
| May 18, 2023 | 194.00 | 194.00 | 189.50 | 190.00 | 184.63 | 1,133,159 |
| May 17, 2023 | 190.00 | 192.50 | 187.50 | 191.50 | 186.08 | 911,193 |
| May 16, 2023 | 189.00 | 192.00 | 189.00 | 189.00 | 183.66 | 748,010 |
| May 15, 2023 | 191.00 | 191.00 | 187.50 | 188.00 | 182.68 | 897,085 |
| May 12, 2023 | 188.50 | 194.00 | 187.00 | 192.50 | 187.06 | 1,494,372 |
| May 11, 2023 | 194.50 | 195.50 | 188.00 | 188.50 | 183.17 | 2,077,127 |
| May 10, 2023 | 196.00 | 197.00 | 192.50 | 192.50 | 187.06 | 1,075,020 |
| May 9, 2023 | 201.50 | 204.50 | 193.50 | 196.00 | 190.46 | 4,370,101 |
| May 8, 2023 | 201.50 | 204.00 | 196.50 | 197.00 | 191.43 | 2,211,310 |
| May 5, 2023 | 198.50 | 201.00 | 196.00 | 199.50 | 193.86 | 1,760,001 |
| May 4, 2023 | 199.00 | 201.00 | 195.50 | 197.50 | 191.92 | 2,324,050 |
| May 3, 2023 | 202.00 | 203.50 | 198.00 | 198.50 | 192.89 | 2,503,076 |
| May 2, 2023 | 205.50 | 206.50 | 202.50 | 204.00 | 198.23 | 1,643,032 |
| Apr 28, 2023 | 206.00 | 207.50 | 202.00 | 203.50 | 197.75 | 3,121,214 |
| Apr 27, 2023 | 212.50 | 212.50 | 202.50 | 202.50 | 196.77 | 5,586,151 |
| Apr 26, 2023 | 216.00 | 218.50 | 210.50 | 213.50 | 207.46 | 2,720,255 |
Related Tickers
3356.TW GeoVision Inc.
53.00
+0.38%
3128.TWO Hi Sharp Electronics Co., Ltd.
29.35
-0.68%
7402.TWO Brinno Incorporated
110.50
-0.45%
3297.TWO Hunt Electronic Co., Ltd.
21.30
-1.62%
6556.TWO Topview Optronics Corporation
76.50
-0.78%
5484.TW EverFocus Electronics Corporation
23.60
-0.42%
6419.TWO NUUO Inc.
56.40
+1.44%
8072.TW AV TECH Corporation
26.25
+0.19%
2390.TW Everspring Industry Co., Ltd.
13.20
+0.38%
9917.TW Taiwan Secom Co., Ltd.
126.00
0.00%