Taipei Exchange - Delayed Quote • TWD
Materials Analysis Technology Inc. (3587.TWO)
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 | 302.00 | 306.00 | 296.00 | 297.00 | 297.00 | 1,103,000 |
| Apr 25, 2024 | 304.50 | 308.50 | 295.00 | 295.00 | 295.00 | 1,252,000 |
| Apr 24, 2024 | 309.00 | 314.00 | 300.50 | 304.00 | 304.00 | 2,390,000 |
| Apr 23, 2024 | 284.50 | 301.50 | 283.00 | 299.00 | 299.00 | 2,175,000 |
| Apr 22, 2024 | 298.00 | 300.00 | 280.00 | 280.00 | 280.00 | 1,777,000 |
| Apr 19, 2024 | 301.50 | 306.00 | 288.00 | 297.00 | 297.00 | 2,828,000 |
| Apr 18, 2024 | 314.00 | 327.00 | 311.00 | 311.00 | 311.00 | 3,987,000 |
| Apr 17, 2024 | 303.00 | 324.50 | 303.00 | 316.50 | 316.50 | 4,595,000 |
| Apr 16, 2024 | 301.00 | 304.00 | 291.50 | 302.50 | 302.50 | 1,694,000 |
| Apr 15, 2024 | 307.00 | 312.00 | 303.00 | 304.00 | 304.00 | 1,742,000 |
| Apr 12, 2024 | 300.50 | 311.00 | 297.50 | 309.50 | 309.50 | 2,296,000 |
| Apr 11, 2024 | 300.00 | 303.50 | 296.00 | 297.00 | 297.00 | 887,000 |
| Apr 10, 2024 | 302.50 | 305.00 | 296.50 | 300.00 | 300.00 | 1,307,000 |
| Apr 9, 2024 | 308.50 | 315.00 | 296.50 | 298.00 | 298.00 | 3,443,000 |
| Apr 8, 2024 | 305.00 | 305.00 | 292.00 | 301.00 | 301.00 | 2,007,000 |
| Apr 3, 2024 | 297.00 | 303.50 | 291.50 | 298.50 | 298.50 | 2,945,000 |
| Apr 2, 2024 | 282.00 | 298.00 | 279.50 | 297.00 | 297.00 | 4,035,000 |
| Apr 1, 2024 | 272.00 | 282.50 | 269.00 | 280.00 | 280.00 | 1,566,000 |
| Mar 29, 2024 | 267.00 | 271.00 | 267.00 | 270.00 | 270.00 | 399,000 |
| Mar 28, 2024 | 277.00 | 277.00 | 270.00 | 270.00 | 270.00 | 684,000 |
| Mar 27, 2024 | 283.00 | 283.00 | 275.00 | 275.50 | 275.50 | 609,000 |
| Mar 26, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
| Mar 25, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
| Mar 22, 2024 | 272.00 | 276.00 | 269.50 | 271.00 | 271.00 | 584,000 |
| Mar 21, 2024 | 267.50 | 272.50 | 267.00 | 272.00 | 272.00 | 1,123,000 |
| Mar 20, 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | - |
| Mar 19, 2024 | 266.00 | 270.00 | 263.50 | 268.50 | 268.50 | 676,000 |
| Mar 18, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Mar 15, 2024 | 263.00 | 268.00 | 260.00 | 260.00 | 260.00 | 885,000 |
| Mar 14, 2024 | 270.00 | 272.50 | 263.00 | 263.50 | 263.50 | 981,000 |
| Mar 13, 2024 | 285.00 | 285.50 | 270.00 | 270.00 | 270.00 | 1,985,000 |
| Mar 12, 2024 | 278.50 | 287.00 | 277.00 | 282.00 | 282.00 | 1,276,000 |
| Mar 11, 2024 | 277.50 | 286.00 | 277.00 | 278.00 | 278.00 | 1,113,000 |
| Mar 8, 2024 | 298.00 | 307.50 | 277.00 | 278.50 | 278.50 | 6,189,000 |
| Mar 7, 2024 | 293.00 | 296.50 | 284.00 | 288.50 | 288.50 | 2,213,000 |
| Mar 6, 2024 | 290.00 | 292.00 | 283.50 | 291.50 | 291.50 | 1,680,000 |
| Mar 5, 2024 | 288.00 | 293.00 | 280.00 | 291.00 | 291.00 | 2,935,000 |
| Mar 4, 2024 | 285.00 | 295.00 | 281.00 | 284.50 | 284.50 | 4,555,000 |
| Mar 1, 2024 | 273.00 | 281.00 | 271.00 | 276.00 | 276.00 | 1,510,000 |
| Feb 29, 2024 | 270.00 | 271.50 | 267.50 | 271.00 | 271.00 | 788,000 |
| Feb 27, 2024 | 273.00 | 277.00 | 264.50 | 270.00 | 270.00 | 1,601,000 |
| Feb 26, 2024 | 281.50 | 282.50 | 274.00 | 274.00 | 274.00 | 1,495,000 |
| Feb 23, 2024 | 284.00 | 296.50 | 279.50 | 280.00 | 280.00 | 5,110,000 |
| Feb 22, 2024 | 277.00 | 286.00 | 271.00 | 279.00 | 279.00 | 2,974,000 |
| Feb 21, 2024 | 277.00 | 279.00 | 273.00 | 273.00 | 273.00 | 1,281,000 |
| Feb 20, 2024 | 280.00 | 281.00 | 273.00 | 277.00 | 277.00 | 2,105,000 |
| Feb 19, 2024 | 279.00 | 289.00 | 270.50 | 282.00 | 282.00 | 3,502,000 |
| Feb 16, 2024 | 267.50 | 284.50 | 266.50 | 277.00 | 277.00 | 6,266,000 |
| Feb 15, 2024 | 259.00 | 264.00 | 249.00 | 263.50 | 263.50 | 2,935,000 |
| Feb 5, 2024 | 262.00 | 262.50 | 252.50 | 255.50 | 255.50 | 1,554,000 |
| Feb 2, 2024 | 257.00 | 263.50 | 254.00 | 261.00 | 261.00 | 2,324,000 |
| Feb 1, 2024 | 252.00 | 257.00 | 252.00 | 255.00 | 255.00 | 639,000 |
| Jan 31, 2024 | 259.00 | 259.50 | 252.00 | 252.00 | 252.00 | 1,007,000 |
| Jan 30, 2024 | 260.00 | 261.50 | 255.00 | 259.50 | 259.50 | 1,685,000 |
| Jan 29, 2024 | 251.00 | 258.50 | 248.00 | 258.50 | 258.50 | 1,754,000 |
| Jan 26, 2024 | 249.00 | 253.00 | 248.00 | 248.00 | 248.00 | 567,000 |
| Jan 25, 2024 | 257.50 | 257.50 | 245.00 | 251.00 | 251.00 | 2,018,000 |
| Jan 24, 2024 | 256.00 | 261.50 | 253.50 | 253.50 | 253.50 | 1,297,000 |
| Jan 23, 2024 | 257.00 | 257.50 | 252.00 | 254.00 | 254.00 | 1,208,000 |
| Jan 22, 2024 | 256.00 | 258.00 | 253.00 | 257.00 | 257.00 | 1,668,000 |
| Jan 19, 2024 | 262.00 | 266.50 | 254.50 | 254.50 | 254.50 | 3,473,000 |
| Jan 18, 2024 | 264.00 | 271.00 | 250.50 | 254.00 | 254.00 | 6,136,000 |
| Jan 17, 2024 | 269.00 | 270.50 | 258.50 | 262.50 | 262.50 | 5,300,000 |
| Jan 16, 2024 | 247.50 | 275.50 | 247.50 | 267.50 | 267.50 | 9,787,000 |
| Jan 15, 2024 | 237.00 | 255.00 | 235.00 | 250.50 | 250.50 | 2,855,726 |
| Jan 12, 2024 | 236.50 | 237.50 | 233.50 | 235.00 | 235.00 | 548,000 |
| Jan 11, 2024 | 238.50 | 238.50 | 235.00 | 238.50 | 238.50 | 491,000 |
| Jan 10, 2024 | 238.50 | 243.00 | 235.50 | 237.00 | 237.00 | 1,278,000 |
| Jan 9, 2024 | 234.50 | 240.50 | 232.50 | 238.50 | 238.50 | 2,301,000 |
| Jan 8, 2024 | 222.00 | 232.00 | 222.00 | 229.00 | 229.00 | 1,032,000 |
| Jan 5, 2024 | 217.50 | 222.50 | 217.50 | 220.00 | 220.00 | 317,000 |
| Jan 4, 2024 | 228.50 | 230.00 | 215.50 | 217.50 | 217.50 | 1,422,000 |
| Jan 3, 2024 | 232.50 | 232.50 | 227.00 | 228.50 | 228.50 | 296,000 |
| Jan 2, 2024 | 232.50 | 233.50 | 231.00 | 232.50 | 232.50 | 257,000 |
| Dec 29, 2023 | 229.00 | 233.00 | 228.50 | 232.50 | 232.50 | 408,000 |
| Dec 28, 2023 | 230.00 | 232.00 | 229.00 | 229.00 | 229.00 | 263,000 |
| Dec 27, 2023 | 231.00 | 231.50 | 229.50 | 230.50 | 230.50 | 208,000 |
| Dec 26, 2023 | 229.00 | 230.50 | 227.50 | 230.00 | 230.00 | 251,000 |
| Dec 25, 2023 | 231.00 | 232.00 | 228.00 | 228.00 | 228.00 | 264,000 |
| Dec 22, 2023 | 228.00 | 233.00 | 227.50 | 229.50 | 229.50 | 569,000 |
| Dec 21, 2023 | 230.00 | 230.00 | 225.00 | 227.00 | 227.00 | 1,215,000 |
| Dec 20, 2023 | 236.00 | 237.50 | 230.50 | 232.00 | 232.00 | 920,000 |
| Dec 19, 2023 | 239.00 | 240.00 | 233.00 | 234.50 | 234.50 | 789,000 |
| Dec 18, 2023 | 241.00 | 246.00 | 234.50 | 238.00 | 238.00 | 1,343,000 |
| Dec 15, 2023 | 242.00 | 245.00 | 237.50 | 242.50 | 242.50 | 1,572,000 |
| Dec 14, 2023 | 235.00 | 242.00 | 233.50 | 239.00 | 239.00 | 1,409,000 |
| Dec 13, 2023 | 236.50 | 237.50 | 232.00 | 232.00 | 232.00 | 659,000 |
| Dec 12, 2023 | 238.00 | 238.50 | 233.50 | 233.50 | 233.50 | 459,000 |
| Dec 11, 2023 | 238.00 | 241.50 | 234.00 | 235.00 | 235.00 | 792,000 |
| Dec 8, 2023 | 239.50 | 248.00 | 237.00 | 237.00 | 237.00 | 2,018,000 |
| Dec 7, 2023 | 231.00 | 235.00 | 228.50 | 229.00 | 229.00 | 539,000 |
| Dec 6, 2023 | 237.00 | 237.00 | 232.50 | 232.50 | 232.50 | 518,000 |
| Dec 5, 2023 | 239.50 | 239.50 | 232.00 | 233.50 | 233.50 | 959,000 |
| Dec 4, 2023 | 242.00 | 247.00 | 240.00 | 240.50 | 240.50 | 1,448,000 |
| Dec 1, 2023 | 240.00 | 241.50 | 235.50 | 240.50 | 240.50 | 876,000 |
| Nov 30, 2023 | 236.50 | 241.00 | 236.50 | 238.50 | 238.50 | 841,000 |
| Nov 29, 2023 | 234.50 | 241.00 | 233.00 | 236.00 | 236.00 | 727,000 |
| Nov 28, 2023 | 233.50 | 234.50 | 228.00 | 232.50 | 232.50 | 652,000 |
| Nov 27, 2023 | 237.00 | 240.00 | 230.50 | 231.00 | 231.00 | 767,000 |
| Nov 24, 2023 | 243.00 | 243.00 | 235.50 | 237.00 | 237.00 | 520,000 |
| Nov 23, 2023 | 243.50 | 246.00 | 236.00 | 240.00 | 240.00 | 1,488,000 |
| Nov 22, 2023 | 232.50 | 250.00 | 231.50 | 243.50 | 243.50 | 3,674,000 |
| Nov 21, 2023 | 232.50 | 236.50 | 230.50 | 232.50 | 232.50 | 1,514,000 |
| Nov 20, 2023 | 237.00 | 237.00 | 229.00 | 231.50 | 231.50 | 1,709,000 |
| Nov 17, 2023 | 219.00 | 238.50 | 219.00 | 238.50 | 238.50 | 3,836,000 |
| Nov 16, 2023 | 218.00 | 220.00 | 215.00 | 217.00 | 217.00 | 580,000 |
| Nov 15, 2023 | 217.00 | 222.50 | 216.50 | 218.00 | 218.00 | 1,073,000 |
| Nov 14, 2023 | 213.50 | 216.00 | 209.50 | 215.50 | 215.50 | 646,000 |
| Nov 13, 2023 | 218.00 | 219.00 | 213.50 | 213.50 | 213.50 | 578,000 |
| Nov 10, 2023 | 215.50 | 218.00 | 213.00 | 213.50 | 213.50 | 438,000 |
| Nov 9, 2023 | 215.00 | 216.50 | 212.50 | 215.50 | 215.50 | 745,000 |
| Nov 8, 2023 | 222.00 | 223.00 | 216.00 | 217.50 | 217.50 | 756,000 |
| Nov 7, 2023 | 219.50 | 222.50 | 216.00 | 220.50 | 220.50 | 764,000 |
| Nov 6, 2023 | 218.50 | 222.50 | 218.50 | 220.50 | 220.50 | 863,000 |
| Nov 3, 2023 | 220.00 | 222.50 | 214.00 | 216.00 | 216.00 | 1,048,000 |
| Nov 2, 2023 | 208.50 | 222.00 | 208.00 | 217.00 | 217.00 | 2,364,000 |
| Nov 1, 2023 | 205.00 | 207.50 | 199.00 | 206.50 | 206.50 | 2,197,000 |
| Oct 31, 2023 | 223.00 | 225.00 | 205.00 | 205.00 | 205.00 | 4,519,000 |
| Oct 30, 2023 | 229.00 | 232.50 | 227.00 | 227.50 | 227.50 | 587,000 |
| Oct 27, 2023 | 228.00 | 228.50 | 223.00 | 225.00 | 225.00 | 931,000 |
| Oct 26, 2023 | 232.00 | 233.00 | 224.00 | 226.00 | 226.00 | 1,528,000 |
| Oct 25, 2023 | 241.00 | 243.50 | 236.50 | 236.50 | 236.50 | 407,000 |
| Oct 24, 2023 | 237.00 | 240.50 | 235.50 | 240.50 | 240.50 | 346,000 |
| Oct 23, 2023 | 238.50 | 241.00 | 234.50 | 235.50 | 235.50 | 600,000 |
| Oct 20, 2023 | 241.00 | 244.00 | 231.50 | 240.00 | 240.00 | 1,045,000 |
| Oct 19, 2023 | 242.00 | 243.00 | 236.00 | 241.00 | 241.00 | 1,174,000 |
| Oct 18, 2023 | 249.00 | 249.00 | 241.50 | 243.00 | 243.00 | 879,000 |
| Oct 17, 2023 | 252.00 | 258.00 | 249.00 | 250.00 | 250.00 | 731,000 |
| Oct 16, 2023 | 257.00 | 259.00 | 248.00 | 250.50 | 250.50 | 1,684,000 |
| Oct 13, 2023 | 265.50 | 268.50 | 260.50 | 260.50 | 260.50 | 708,000 |
| Oct 12, 2023 | 267.00 | 273.00 | 267.00 | 269.00 | 269.00 | 450,000 |
| Oct 11, 2023 | 273.50 | 277.00 | 265.50 | 265.50 | 265.50 | 936,000 |
| Oct 6, 2023 | 265.00 | 276.50 | 263.50 | 272.00 | 272.00 | 1,221,000 |
| Oct 5, 2023 | 260.00 | 266.50 | 260.00 | 266.00 | 266.00 | 404,000 |
| Oct 4, 2023 | 258.00 | 260.00 | 257.00 | 258.50 | 258.50 | 334,000 |
| Oct 3, 2023 | 270.00 | 271.00 | 263.00 | 263.50 | 263.50 | 729,000 |
| Oct 2, 2023 | 266.00 | 273.50 | 266.00 | 271.00 | 271.00 | 1,062,000 |
| Sep 28, 2023 | 258.50 | 264.50 | 258.50 | 263.50 | 263.50 | 443,000 |
| Sep 27, 2023 | 260.00 | 261.00 | 256.00 | 257.00 | 257.00 | 422,000 |
| Sep 26, 2023 | 260.00 | 264.00 | 256.50 | 260.00 | 260.00 | 536,000 |
| Sep 25, 2023 | 265.00 | 266.00 | 260.00 | 260.00 | 260.00 | 615,000 |
| Sep 22, 2023 | 258.00 | 262.50 | 256.00 | 262.00 | 262.00 | 800,000 |
| Sep 21, 2023 | 260.00 | 260.50 | 253.50 | 259.00 | 259.00 | 1,544,000 |
| Sep 20, 2023 | 267.50 | 269.00 | 261.00 | 262.00 | 262.00 | 1,048,000 |
| Sep 19, 2023 | 269.00 | 274.50 | 267.00 | 267.00 | 267.00 | 802,000 |
| Sep 18, 2023 | 265.00 | 271.00 | 264.00 | 269.00 | 269.00 | 1,245,000 |
| Sep 15, 2023 | 288.00 | 291.00 | 270.00 | 271.00 | 271.00 | 3,554,000 |
| Sep 14, 2023 | 284.50 | 293.00 | 283.50 | 286.50 | 286.50 | 1,469,000 |
| Sep 13, 2023 | 286.50 | 286.50 | 280.00 | 282.00 | 282.00 | 493,000 |
| Sep 12, 2023 | 288.00 | 288.50 | 278.00 | 282.00 | 282.00 | 1,025,000 |
| Sep 11, 2023 | 302.50 | 303.00 | 284.00 | 285.50 | 285.50 | 1,837,000 |
| Sep 8, 2023 | 308.50 | 312.00 | 300.50 | 300.50 | 300.50 | 1,032,000 |
| Sep 7, 2023 | 309.00 | 318.00 | 304.50 | 305.00 | 305.00 | 969,000 |
| Sep 6, 2023 | 306.50 | 314.00 | 304.00 | 311.00 | 311.00 | 862,000 |
| Sep 5, 2023 | 296.00 | 306.00 | 296.00 | 305.00 | 305.00 | 602,000 |
| Sep 4, 2023 | 298.00 | 301.00 | 293.00 | 300.50 | 300.50 | 783,000 |
| Sep 1, 2023 | 309.00 | 309.00 | 295.00 | 295.00 | 295.00 | 955,000 |
| Aug 31, 2023 | 310.00 | 316.50 | 304.00 | 304.50 | 304.50 | 1,189,000 |
| Aug 30, 2023 | 320.50 | 328.00 | 309.00 | 309.00 | 309.00 | 2,461,000 |
| Aug 29, 2023 | 306.00 | 316.50 | 304.50 | 313.00 | 313.00 | 1,906,000 |
| Aug 28, 2023 | 306.50 | 309.50 | 296.00 | 304.00 | 304.00 | 1,263,000 |
| Aug 25, 2023 | 300.50 | 311.00 | 300.50 | 301.00 | 301.00 | 1,365,000 |
| Aug 24, 2023 | 303.50 | 320.50 | 296.00 | 308.50 | 308.50 | 3,714,000 |
| Aug 23, 2023 | 289.50 | 306.50 | 288.50 | 302.00 | 302.00 | 3,630,000 |
| Aug 22, 2023 | 289.50 | 293.00 | 287.00 | 287.00 | 287.00 | 972,000 |
| Aug 21, 2023 | 285.00 | 292.00 | 282.00 | 286.50 | 286.50 | 1,615,000 |
| Aug 18, 2023 | 288.00 | 290.00 | 278.50 | 281.00 | 281.00 | 1,470,000 |
| Aug 17, 2023 | 282.50 | 293.50 | 278.00 | 291.00 | 291.00 | 2,564,000 |
| Aug 16, 2023 | 284.50 | 291.50 | 280.00 | 281.50 | 281.50 | 1,759,000 |
| Aug 15, 2023 | 295.00 | 303.00 | 288.00 | 291.00 | 291.00 | 5,177,000 |
| Aug 14, 2023 | 276.00 | 288.50 | 275.50 | 285.00 | 285.00 | 3,465,000 |
| Aug 11, 2023 | 266.00 | 285.00 | 266.00 | 279.50 | 279.50 | 3,232,000 |
| Aug 10, 2023 | 276.00 | 279.00 | 260.50 | 265.00 | 265.00 | 1,957,000 |
| Aug 9, 2023 | 281.00 | 288.00 | 276.50 | 282.50 | 282.50 | 2,688,000 |
| Aug 8, 2023 | 270.00 | 284.00 | 267.00 | 281.00 | 281.00 | 3,887,000 |
| Aug 7, 2023 | 263.00 | 277.50 | 260.00 | 271.00 | 271.00 | 3,405,000 |
| Aug 4, 2023 | 260.00 | 267.00 | 251.00 | 257.00 | 257.00 | 3,158,000 |
| Aug 2, 2023 | 298.00 | 298.00 | 269.50 | 269.50 | 269.50 | 4,134,000 |
| Aug 1, 2023 | 287.00 | 299.00 | 286.00 | 299.00 | 299.00 | 3,209,000 |
| Jul 31, 2023 | 261.00 | 280.00 | 252.00 | 272.00 | 272.00 | 7,282,000 |
| Jul 28, 2023 | 243.50 | 263.00 | 241.00 | 263.00 | 263.00 | 4,750,000 |
| Jul 27, 2023 | 237.00 | 244.50 | 237.00 | 239.50 | 239.50 | 581,000 |
| Jul 26, 2023 | 244.00 | 245.50 | 235.00 | 235.50 | 235.50 | 840,000 |
| Jul 25, 2023 | 239.50 | 246.50 | 239.50 | 243.50 | 243.50 | 650,000 |
| Jul 24, 2023 | 242.00 | 242.00 | 234.50 | 239.00 | 239.00 | 703,000 |
| Jul 21, 2023 | 238.00 | 245.00 | 233.50 | 243.50 | 243.50 | 760,000 |
| Jul 20, 2023 | 252.00 | 252.00 | 241.00 | 242.00 | 242.00 | 1,797,000 |
| Jul 19, 2023 | 244.50 | 258.00 | 244.50 | 251.00 | 251.00 | 2,265,000 |
| Jul 18, 2023 | 249.00 | 251.50 | 241.00 | 243.50 | 243.50 | 922,000 |
| Jul 17, 2023 | 243.00 | 249.00 | 240.00 | 247.00 | 247.00 | 1,042,000 |
| Jul 14, 2023 | 255.00 | 255.00 | 235.50 | 241.00 | 241.00 | 1,625,000 |
| Jul 13, 2023 | 248.00 | 248.00 | 241.50 | 244.00 | 244.00 | 1,010,000 |
| Jul 12, 2023 | 246.00 | 252.50 | 242.00 | 243.50 | 243.50 | 1,956,000 |
| Jul 11, 2023 | 247.50 | 251.50 | 241.50 | 242.00 | 242.00 | 1,847,000 |
| Jul 10, 2023 | 239.50 | 252.50 | 239.00 | 243.50 | 243.50 | 2,549,000 |
| Jul 7, 2023 | 241.00 | 241.50 | 227.50 | 230.00 | 230.00 | 1,817,000 |
| Jul 6, 2023 | 232.00 | 246.00 | 231.50 | 238.50 | 238.50 | 3,304,000 |
| Jul 5, 2023 | 225.50 | 228.00 | 222.50 | 225.50 | 225.50 | 423,000 |
| Jul 4, 2023 | 230.00 | 230.00 | 222.00 | 224.50 | 224.50 | 927,000 |
| Jul 3, 2023 | 8.08 Dividend | |||||
| Jul 3, 2023 | 226.50 | 230.50 | 222.00 | 228.50 | 228.50 | 1,051,000 |
| Jun 30, 2023 | 219.81 | 229.19 | 218.82 | 229.19 | 221.12 | 1,088,175 |
| Jun 29, 2023 | 218.32 | 220.79 | 216.35 | 219.31 | 211.58 | 513,214 |
| Jun 28, 2023 | 221.78 | 223.26 | 215.85 | 216.35 | 208.73 | 483,858 |
| Jun 27, 2023 | 224.75 | 224.75 | 213.38 | 219.31 | 211.58 | 1,545,716 |
| Jun 26, 2023 | 229.68 | 230.18 | 222.28 | 226.23 | 218.26 | 938,361 |
| Jun 21, 2023 | 229.19 | 236.60 | 229.19 | 232.15 | 223.97 | 600,268 |
| Jun 20, 2023 | 231.66 | 232.15 | 227.22 | 229.19 | 221.12 | 484,870 |
| Jun 19, 2023 | 229.68 | 233.14 | 228.20 | 231.17 | 223.02 | 301,652 |
| Jun 16, 2023 | 238.58 | 240.06 | 227.22 | 229.68 | 221.59 | 1,867,613 |
| Jun 15, 2023 | 239.07 | 245.00 | 235.61 | 237.59 | 229.22 | 944,435 |
| Jun 14, 2023 | 241.05 | 245.00 | 236.11 | 236.60 | 228.26 | 1,234,953 |
| Jun 13, 2023 | 232.15 | 246.97 | 232.15 | 241.05 | 232.55 | 2,564,046 |
| Jun 12, 2023 | 234.13 | 235.12 | 225.73 | 227.22 | 219.21 | 632,660 |
| Jun 9, 2023 | 223.76 | 235.12 | 222.77 | 234.13 | 225.88 | 1,100,323 |
| Jun 8, 2023 | 230.18 | 234.62 | 221.29 | 222.28 | 214.44 | 1,611,512 |
| Jun 7, 2023 | 227.22 | 231.66 | 225.24 | 228.70 | 220.64 | 485,883 |
| Jun 6, 2023 | 228.70 | 229.68 | 221.29 | 227.22 | 219.21 | 804,744 |
| Jun 5, 2023 | 227.22 | 229.19 | 222.28 | 227.71 | 219.69 | 725,788 |
| Jun 2, 2023 | 227.22 | 227.22 | 219.31 | 223.26 | 215.40 | 1,149,923 |
| Jun 1, 2023 | 230.67 | 231.17 | 217.34 | 226.72 | 218.73 | 1,702,615 |
| May 31, 2023 | 217.34 | 230.67 | 215.85 | 227.22 | 219.21 | 2,388,925 |
| May 30, 2023 | 215.85 | 215.85 | 211.90 | 215.85 | 208.25 | 558,765 |
| May 29, 2023 | 213.88 | 215.85 | 209.43 | 213.38 | 205.87 | 1,296,700 |
| May 26, 2023 | 210.42 | 214.37 | 206.47 | 211.90 | 204.44 | 2,233,038 |
| May 25, 2023 | 195.60 | 205.98 | 190.17 | 204.99 | 197.76 | 2,708,799 |
| May 24, 2023 | 190.66 | 195.60 | 188.69 | 195.60 | 188.71 | 1,308,847 |
| May 23, 2023 | 184.24 | 191.65 | 181.77 | 191.65 | 184.90 | 1,380,718 |
| May 22, 2023 | 182.76 | 183.25 | 181.28 | 183.25 | 176.80 | 303,677 |
| May 19, 2023 | 182.76 | 184.74 | 181.28 | 181.77 | 175.37 | 665,052 |
| May 18, 2023 | 182.76 | 182.76 | 179.30 | 180.29 | 173.94 | 402,878 |
| May 17, 2023 | 177.82 | 179.80 | 177.33 | 179.30 | 172.98 | 328,983 |
| May 16, 2023 | 178.31 | 179.30 | 175.84 | 177.82 | 171.56 | 487,907 |
| May 15, 2023 | 177.82 | 178.31 | 173.37 | 176.34 | 170.13 | 585,084 |
| May 12, 2023 | 180.78 | 180.78 | 175.84 | 177.82 | 171.56 | 952,533 |
| May 11, 2023 | 184.74 | 184.74 | 178.31 | 179.30 | 172.98 | 961,643 |
| May 10, 2023 | 181.28 | 182.76 | 175.84 | 179.30 | 172.98 | 1,007,195 |
| May 9, 2023 | 189.68 | 189.68 | 179.80 | 182.27 | 175.84 | 1,029,465 |
| May 8, 2023 | 191.65 | 191.65 | 187.70 | 188.69 | 182.04 | 414,013 |
| May 5, 2023 | 191.16 | 191.65 | 188.19 | 190.17 | 183.47 | 391,743 |
| May 4, 2023 | 191.65 | 192.64 | 189.68 | 191.16 | 184.42 | 299,627 |
| May 3, 2023 | 191.16 | 194.61 | 191.16 | 191.65 | 184.90 | 363,400 |
| May 2, 2023 | 191.65 | 195.60 | 185.72 | 194.12 | 187.28 | 933,300 |
| Apr 28, 2023 | 182.76 | 186.71 | 182.76 | 186.71 | 180.13 | 467,662 |
| Apr 27, 2023 | 180.78 | 183.25 | 178.81 | 180.78 | 174.41 | 410,976 |
| Apr 26, 2023 | 182.76 | 183.75 | 178.31 | 179.80 | 173.46 | 756,155 |
Related Tickers
3030.TW Test Research, Inc.
105.50
+5.50%
3306.TWO RoyalTek Company Ltd.
54.50
+0.74%
2360.TW Chroma ATE Inc.
256.50
+4.06%
3059.TW Altek Corporation
39.05
-2.01%
5309.TWO Sysgration Ltd.
33.85
-0.73%
2423.TW Good Will Instrument Co., Ltd.
45.45
+4.12%
8289.TWO Taitien Electronics Co., Ltd.
31.20
+0.65%
8182.TWO Harmony Electronics Co. Ltd
33.45
-0.59%
3499.TWO GlobalSat WorldCom Corporation
19.65
+0.26%
4549.TWO FineTek Co., Ltd.
94.40
0.00%