Taipei Exchange - Delayed Quote • TWD
Pacific Hospital Supply Co., Ltd (4126.TWO)
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 | 90.60 | 91.00 | 90.60 | 91.00 | 91.00 | 30,840 |
Apr 24, 2024 | 90.80 | 91.00 | 90.30 | 91.00 | 91.00 | 70,000 |
Apr 23, 2024 | 89.70 | 91.00 | 89.70 | 91.00 | 91.00 | 65,000 |
Apr 22, 2024 | 89.40 | 90.40 | 89.10 | 90.10 | 90.10 | 63,000 |
Apr 19, 2024 | 90.40 | 90.40 | 88.20 | 89.50 | 89.50 | 149,000 |
Apr 18, 2024 | 89.80 | 90.50 | 89.80 | 90.40 | 90.40 | 63,000 |
Apr 17, 2024 | 89.20 | 90.10 | 89.20 | 89.80 | 89.80 | 133,000 |
Apr 16, 2024 | 90.30 | 90.60 | 89.20 | 89.50 | 89.50 | 151,000 |
Apr 15, 2024 | 90.50 | 90.70 | 90.10 | 90.30 | 90.30 | 123,000 |
Apr 12, 2024 | 90.60 | 91.20 | 90.50 | 90.90 | 90.90 | 96,000 |
Apr 11, 2024 | 91.80 | 91.80 | 90.50 | 91.00 | 91.00 | 96,000 |
Apr 10, 2024 | 90.70 | 91.40 | 90.70 | 91.10 | 91.10 | 132,000 |
Apr 9, 2024 | 90.80 | 90.80 | 90.40 | 90.50 | 90.50 | 119,000 |
Apr 8, 2024 | 90.20 | 90.40 | 89.90 | 90.30 | 90.30 | 55,000 |
Apr 3, 2024 | 90.50 | 90.50 | 89.80 | 90.20 | 90.20 | 67,000 |
Apr 2, 2024 | 91.00 | 91.00 | 90.00 | 90.50 | 90.50 | 95,000 |
Apr 1, 2024 | 89.90 | 91.00 | 89.80 | 90.50 | 90.50 | 160,000 |
Mar 29, 2024 | 89.80 | 89.80 | 89.30 | 89.70 | 89.70 | 39,000 |
Mar 28, 2024 | 89.80 | 89.90 | 89.50 | 89.50 | 89.50 | 42,000 |
Mar 27, 2024 | 89.00 | 90.00 | 89.00 | 89.70 | 89.70 | 47,000 |
Mar 26, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
Mar 25, 2024 | 89.60 | 90.40 | 89.60 | 89.60 | 89.60 | 80,000 |
Mar 22, 2024 | 89.90 | 89.90 | 89.30 | 89.60 | 89.60 | 133,000 |
Mar 21, 2024 | 90.10 | 90.30 | 89.70 | 90.10 | 90.10 | 93,000 |
Mar 20, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
Mar 19, 2024 | 89.50 | 90.40 | 89.30 | 90.40 | 90.40 | 184,000 |
Mar 18, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
Mar 15, 2024 | 88.90 | 88.90 | 88.80 | 88.80 | 88.80 | 51,000 |
Mar 14, 2024 | 89.00 | 89.30 | 88.80 | 88.90 | 88.90 | 70,000 |
Mar 13, 2024 | 89.20 | 89.30 | 88.40 | 89.00 | 89.00 | 182,000 |
Mar 12, 2024 | 88.20 | 89.50 | 88.20 | 89.20 | 89.20 | 166,000 |
Mar 11, 2024 | 87.80 | 88.50 | 87.50 | 88.30 | 88.30 | 107,000 |
Mar 8, 2024 | 88.20 | 88.40 | 87.40 | 87.80 | 87.80 | 239,000 |
Mar 7, 2024 | 88.90 | 89.50 | 88.00 | 88.00 | 88.00 | 416,000 |
Mar 6, 2024 | 89.00 | 89.70 | 88.80 | 89.40 | 89.40 | 188,000 |
Mar 5, 2024 | 89.10 | 89.70 | 89.10 | 89.40 | 89.40 | 92,000 |
Mar 4, 2024 | 89.40 | 89.40 | 89.00 | 89.00 | 89.00 | 168,000 |
Mar 1, 2024 | 89.50 | 89.80 | 89.30 | 89.40 | 89.40 | 114,000 |
Feb 29, 2024 | 89.10 | 89.70 | 88.90 | 89.30 | 89.30 | 137,000 |
Feb 27, 2024 | 88.30 | 89.60 | 88.30 | 89.10 | 89.10 | 499,000 |
Feb 26, 2024 | 87.60 | 88.10 | 87.50 | 88.00 | 88.00 | 142,000 |
Feb 23, 2024 | 87.40 | 87.90 | 87.30 | 87.60 | 87.60 | 84,000 |
Feb 22, 2024 | 87.50 | 87.70 | 87.10 | 87.20 | 87.20 | 122,000 |
Feb 21, 2024 | 87.60 | 87.90 | 87.20 | 87.80 | 87.80 | 87,000 |
Feb 20, 2024 | 88.00 | 88.30 | 87.60 | 87.60 | 87.60 | 145,000 |
Feb 19, 2024 | 86.80 | 88.20 | 86.80 | 87.90 | 87.90 | 189,000 |
Feb 16, 2024 | 86.10 | 86.90 | 86.10 | 86.80 | 86.80 | 90,000 |
Feb 15, 2024 | 86.50 | 86.50 | 86.00 | 86.30 | 86.30 | 116,000 |
Feb 5, 2024 | 85.90 | 86.10 | 85.80 | 85.80 | 85.80 | 72,000 |
Feb 2, 2024 | 85.90 | 86.20 | 85.50 | 85.90 | 85.90 | 44,000 |
Feb 1, 2024 | 85.20 | 86.20 | 85.00 | 85.90 | 85.90 | 174,000 |
Jan 31, 2024 | 85.10 | 85.10 | 84.40 | 84.50 | 84.50 | 174,000 |
Jan 30, 2024 | 85.90 | 85.90 | 85.10 | 85.30 | 85.30 | 84,000 |
Jan 29, 2024 | 85.80 | 86.30 | 85.30 | 85.90 | 85.90 | 360,000 |
Jan 26, 2024 | 85.80 | 85.80 | 85.40 | 85.50 | 85.50 | 35,000 |
Jan 25, 2024 | 85.60 | 86.00 | 85.60 | 85.80 | 85.80 | 75,000 |
Jan 24, 2024 | 86.20 | 86.20 | 85.80 | 85.80 | 85.80 | 101,000 |
Jan 23, 2024 | 85.40 | 86.40 | 85.20 | 86.10 | 86.10 | 100,000 |
Jan 22, 2024 | 85.80 | 85.90 | 85.40 | 85.40 | 85.40 | 53,000 |
Jan 19, 2024 | 85.60 | 85.60 | 85.00 | 85.60 | 85.60 | 84,000 |
Jan 18, 2024 | 85.20 | 85.70 | 84.60 | 85.60 | 85.60 | 120,000 |
Jan 17, 2024 | 86.60 | 86.60 | 85.00 | 85.00 | 85.00 | 239,000 |
Jan 16, 2024 | 86.40 | 86.70 | 86.20 | 86.50 | 86.50 | 72,000 |
Jan 15, 2024 | 86.70 | 86.80 | 86.50 | 86.70 | 86.70 | 76,001 |
Jan 12, 2024 | 87.00 | 87.00 | 86.60 | 86.70 | 86.70 | 58,000 |
Jan 11, 2024 | 86.20 | 86.90 | 86.10 | 86.60 | 86.60 | 67,000 |
Jan 10, 2024 | 86.90 | 87.20 | 86.00 | 86.20 | 86.20 | 158,000 |
Jan 9, 2024 | 87.40 | 87.40 | 86.80 | 86.90 | 86.90 | 87,000 |
Jan 8, 2024 | 87.50 | 87.60 | 87.00 | 87.00 | 87.00 | 169,000 |
Jan 5, 2024 | 88.50 | 88.50 | 87.50 | 87.70 | 87.70 | 105,000 |
Jan 4, 2024 | 87.30 | 88.20 | 87.30 | 87.90 | 87.90 | 157,000 |
Jan 3, 2024 | 87.70 | 89.80 | 87.70 | 88.10 | 88.10 | 508,000 |
Jan 2, 2024 | 87.30 | 87.70 | 86.90 | 87.70 | 87.70 | 293,000 |
Dec 29, 2023 | 86.00 | 86.80 | 85.90 | 86.40 | 86.40 | 143,000 |
Dec 28, 2023 | 85.80 | 86.30 | 85.50 | 85.90 | 85.90 | 76,000 |
Dec 27, 2023 | 86.30 | 86.30 | 85.80 | 85.80 | 85.80 | 100,000 |
Dec 26, 2023 | 86.30 | 86.60 | 86.10 | 86.50 | 86.50 | 62,000 |
Dec 25, 2023 | 86.90 | 86.90 | 86.20 | 86.30 | 86.30 | 56,000 |
Dec 22, 2023 | 86.40 | 86.70 | 86.10 | 86.50 | 86.50 | 141,000 |
Dec 21, 2023 | 85.70 | 86.50 | 85.20 | 86.50 | 86.50 | 220,000 |
Dec 20, 2023 | 85.90 | 86.10 | 85.40 | 85.50 | 85.50 | 79,000 |
Dec 19, 2023 | 86.30 | 86.30 | 85.10 | 85.40 | 85.40 | 136,000 |
Dec 18, 2023 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | 103,000 |
Dec 15, 2023 | 85.00 | 87.00 | 85.00 | 86.20 | 86.20 | 202,000 |
Dec 14, 2023 | 84.60 | 84.60 | 84.40 | 84.50 | 84.50 | 140,000 |
Dec 13, 2023 | 84.60 | 84.70 | 84.40 | 84.40 | 84.40 | 67,000 |
Dec 12, 2023 | 84.70 | 84.80 | 84.30 | 84.30 | 84.30 | 109,000 |
Dec 11, 2023 | 85.00 | 85.00 | 84.50 | 84.70 | 84.70 | 105,000 |
Dec 8, 2023 | 85.10 | 85.40 | 84.80 | 84.90 | 84.90 | 191,000 |
Dec 7, 2023 | 85.30 | 86.20 | 85.30 | 85.50 | 85.50 | 130,000 |
Dec 6, 2023 | 85.80 | 85.90 | 85.60 | 85.60 | 85.60 | 85,000 |
Dec 5, 2023 | 87.00 | 87.00 | 85.80 | 85.80 | 85.80 | 162,000 |
Dec 4, 2023 | 86.40 | 87.00 | 86.30 | 86.50 | 86.50 | 175,000 |
Dec 1, 2023 | 87.00 | 87.00 | 86.00 | 86.30 | 86.30 | 188,000 |
Nov 30, 2023 | 86.10 | 86.80 | 86.10 | 86.50 | 86.50 | 154,000 |
Nov 29, 2023 | 85.60 | 87.00 | 85.60 | 86.50 | 86.50 | 234,000 |
Nov 28, 2023 | 86.40 | 87.60 | 85.50 | 86.60 | 86.60 | 737,000 |
Nov 27, 2023 | 84.60 | 86.30 | 84.60 | 86.00 | 86.00 | 504,000 |
Nov 24, 2023 | 84.20 | 84.30 | 84.00 | 84.00 | 84.00 | 70,000 |
Nov 23, 2023 | 84.20 | 84.70 | 84.10 | 84.20 | 84.20 | 140,000 |
Nov 22, 2023 | 83.90 | 84.20 | 83.90 | 84.10 | 84.10 | 87,000 |
Nov 21, 2023 | 84.10 | 84.50 | 84.00 | 84.10 | 84.10 | 109,000 |
Nov 20, 2023 | 84.40 | 84.60 | 84.10 | 84.10 | 84.10 | 96,000 |
Nov 17, 2023 | 84.70 | 84.90 | 84.40 | 84.40 | 84.40 | 119,000 |
Nov 16, 2023 | 84.00 | 85.10 | 83.90 | 85.00 | 85.00 | 233,000 |
Nov 15, 2023 | 83.70 | 84.30 | 83.70 | 84.00 | 84.00 | 159,000 |
Nov 14, 2023 | 83.10 | 83.60 | 83.10 | 83.30 | 83.30 | 144,000 |
Nov 13, 2023 | 83.60 | 83.90 | 83.20 | 83.20 | 83.20 | 154,000 |
Nov 10, 2023 | 83.80 | 84.20 | 83.30 | 83.40 | 83.40 | 135,000 |
Nov 9, 2023 | 83.30 | 84.00 | 83.20 | 83.50 | 83.50 | 133,000 |
Nov 8, 2023 | 82.90 | 83.30 | 82.90 | 83.30 | 83.30 | 49,000 |
Nov 7, 2023 | 83.30 | 83.30 | 82.80 | 82.80 | 82.80 | 112,000 |
Nov 6, 2023 | 83.20 | 83.40 | 82.50 | 83.30 | 83.30 | 249,000 |
Nov 3, 2023 | 83.90 | 83.90 | 83.40 | 83.50 | 83.50 | 105,000 |
Nov 2, 2023 | 83.20 | 83.50 | 83.20 | 83.30 | 83.30 | 80,000 |
Nov 1, 2023 | 83.80 | 83.80 | 82.80 | 83.10 | 83.10 | 50,000 |
Oct 31, 2023 | 84.00 | 84.50 | 83.00 | 83.00 | 83.00 | 106,000 |
Oct 30, 2023 | 84.30 | 84.60 | 83.70 | 83.70 | 83.70 | 114,000 |
Oct 27, 2023 | 83.20 | 84.60 | 83.20 | 84.30 | 84.30 | 147,000 |
Oct 26, 2023 | 83.30 | 83.50 | 83.10 | 83.20 | 83.20 | 99,000 |
Oct 25, 2023 | 84.30 | 84.80 | 83.70 | 83.70 | 83.70 | 177,000 |
Oct 24, 2023 | 85.30 | 85.30 | 84.30 | 84.50 | 84.50 | 66,000 |
Oct 23, 2023 | 83.80 | 85.40 | 83.80 | 84.80 | 84.80 | 182,000 |
Oct 20, 2023 | 84.70 | 84.80 | 84.00 | 84.20 | 84.20 | 220,000 |
Oct 19, 2023 | 83.80 | 84.90 | 83.70 | 84.60 | 84.60 | 256,000 |
Oct 18, 2023 | 82.90 | 84.40 | 82.90 | 83.70 | 83.70 | 399,000 |
Oct 17, 2023 | 82.10 | 82.50 | 82.10 | 82.40 | 82.40 | 98,000 |
Oct 16, 2023 | 82.10 | 82.50 | 82.10 | 82.10 | 82.10 | 134,000 |
Oct 13, 2023 | 82.70 | 83.00 | 82.50 | 82.50 | 82.50 | 147,000 |
Oct 12, 2023 | 82.70 | 83.20 | 82.70 | 82.90 | 82.90 | 81,000 |
Oct 11, 2023 | 83.30 | 83.40 | 82.60 | 82.80 | 82.80 | 223,000 |
Oct 6, 2023 | 83.40 | 83.80 | 83.40 | 83.50 | 83.50 | 94,000 |
Oct 5, 2023 | 82.40 | 83.50 | 82.40 | 83.20 | 83.20 | 72,000 |
Oct 4, 2023 | 82.50 | 82.80 | 82.20 | 82.80 | 82.80 | 99,000 |
Oct 3, 2023 | 82.70 | 83.30 | 82.70 | 82.80 | 82.80 | 128,000 |
Oct 2, 2023 | 83.00 | 83.30 | 82.70 | 82.80 | 82.80 | 109,000 |
Sep 28, 2023 | 82.70 | 83.50 | 82.70 | 83.10 | 83.10 | 50,000 |
Sep 27, 2023 | 83.00 | 83.00 | 82.80 | 82.90 | 82.90 | 68,000 |
Sep 26, 2023 | 83.40 | 83.60 | 83.10 | 83.10 | 83.10 | 75,000 |
Sep 25, 2023 | 81.90 | 84.40 | 81.90 | 83.60 | 83.60 | 346,000 |
Sep 22, 2023 | 81.60 | 82.00 | 81.30 | 81.90 | 81.90 | 76,000 |
Sep 21, 2023 | 82.30 | 82.30 | 81.50 | 81.70 | 81.70 | 162,000 |
Sep 20, 2023 | 82.50 | 82.80 | 82.10 | 82.30 | 82.30 | 130,000 |
Sep 19, 2023 | 83.20 | 83.50 | 82.70 | 82.70 | 82.70 | 105,000 |
Sep 18, 2023 | 82.70 | 84.10 | 82.70 | 83.20 | 83.20 | 210,000 |
Sep 15, 2023 | 83.80 | 83.80 | 82.50 | 82.70 | 82.70 | 231,000 |
Sep 14, 2023 | 83.40 | 84.00 | 83.30 | 83.50 | 83.50 | 124,000 |
Sep 13, 2023 | 82.60 | 83.70 | 82.60 | 83.60 | 83.60 | 198,000 |
Sep 12, 2023 | 82.70 | 82.90 | 82.30 | 82.70 | 82.70 | 153,000 |
Sep 11, 2023 | 82.00 | 84.20 | 82.00 | 82.70 | 82.70 | 261,000 |
Sep 8, 2023 | 82.20 | 82.20 | 81.10 | 82.00 | 82.00 | 151,000 |
Sep 7, 2023 | 82.00 | 82.50 | 82.00 | 82.30 | 82.30 | 70,000 |
Sep 6, 2023 | 82.90 | 83.10 | 82.10 | 82.40 | 82.40 | 195,000 |
Sep 5, 2023 | 81.90 | 83.40 | 81.90 | 83.20 | 83.20 | 199,000 |
Sep 4, 2023 | 81.60 | 82.60 | 81.60 | 82.10 | 82.10 | 128,000 |
Sep 1, 2023 | 81.40 | 82.50 | 81.20 | 81.70 | 81.70 | 158,000 |
Aug 31, 2023 | 81.70 | 81.90 | 81.40 | 81.40 | 81.40 | 104,000 |
Aug 30, 2023 | 81.10 | 82.10 | 81.10 | 82.10 | 82.10 | 76,000 |
Aug 29, 2023 | 81.00 | 81.40 | 80.60 | 81.10 | 81.10 | 119,000 |
Aug 28, 2023 | 82.30 | 82.60 | 81.00 | 81.10 | 81.10 | 271,000 |
Aug 25, 2023 | 81.60 | 82.90 | 81.60 | 82.60 | 82.60 | 233,000 |
Aug 24, 2023 | 82.90 | 83.30 | 81.70 | 81.70 | 81.70 | 372,000 |
Aug 23, 2023 | 80.60 | 82.80 | 80.60 | 82.50 | 82.50 | 404,000 |
Aug 22, 2023 | 79.60 | 81.10 | 79.60 | 80.80 | 80.80 | 223,000 |
Aug 21, 2023 | 80.00 | 80.10 | 79.30 | 79.50 | 79.50 | 237,000 |
Aug 18, 2023 | 80.30 | 81.40 | 80.00 | 80.00 | 80.00 | 339,000 |
Aug 17, 2023 | 80.10 | 81.00 | 79.80 | 80.80 | 80.80 | 177,000 |
Aug 16, 2023 | 80.30 | 81.10 | 79.50 | 80.40 | 80.40 | 182,000 |
Aug 15, 2023 | 80.00 | 80.50 | 79.90 | 80.20 | 80.20 | 176,000 |
Aug 14, 2023 | 81.20 | 82.00 | 79.60 | 80.00 | 80.00 | 455,000 |
Aug 11, 2023 | 80.60 | 82.40 | 80.60 | 81.70 | 81.70 | 293,000 |
Aug 10, 2023 | 81.80 | 82.00 | 79.80 | 80.30 | 80.30 | 769,000 |
Aug 9, 2023 | 82.00 | 82.10 | 81.20 | 81.40 | 81.40 | 580,000 |
Aug 8, 2023 | 83.40 | 83.40 | 81.90 | 82.00 | 82.00 | 663,000 |
Aug 7, 2023 | 85.50 | 85.80 | 82.60 | 83.40 | 83.40 | 787,000 |
Aug 4, 2023 | 86.30 | 86.80 | 85.30 | 86.50 | 86.50 | 166,000 |
Aug 2, 2023 | 87.60 | 88.50 | 86.20 | 86.30 | 86.30 | 346,000 |
Aug 1, 2023 | 87.10 | 89.00 | 87.00 | 88.00 | 88.00 | 345,000 |
Jul 31, 2023 | 87.60 | 89.30 | 86.90 | 87.60 | 87.60 | 323,000 |
Jul 28, 2023 | 89.80 | 89.80 | 86.80 | 87.30 | 87.30 | 937,000 |
Jul 27, 2023 | 89.50 | 90.20 | 89.00 | 89.30 | 89.30 | 172,000 |
Jul 26, 2023 | 91.30 | 91.30 | 89.00 | 89.40 | 89.40 | 421,000 |
Jul 25, 2023 | 92.00 | 92.00 | 90.10 | 91.30 | 91.30 | 334,000 |
Jul 24, 2023 | 94.10 | 95.20 | 90.50 | 91.40 | 91.40 | 817,000 |
Jul 21, 2023 | 89.90 | 96.30 | 89.90 | 92.30 | 92.30 | 1,589,000 |
Jul 20, 2023 | 90.20 | 90.70 | 88.70 | 90.00 | 90.00 | 386,000 |
Jul 19, 2023 | 89.00 | 92.50 | 88.10 | 89.20 | 89.20 | 940,000 |
Jul 18, 2023 | 90.70 | 91.20 | 87.80 | 88.60 | 88.60 | 404,000 |
Jul 17, 2023 | 88.60 | 90.60 | 87.20 | 90.00 | 90.00 | 627,000 |
Jul 14, 2023 | 88.80 | 88.80 | 87.40 | 87.60 | 87.60 | 362,000 |
Jul 13, 2023 | 87.90 | 88.60 | 86.80 | 88.10 | 88.10 | 579,000 |
Jul 12, 2023 | 4.20 Dividend | |||||
Jul 12, 2023 | 85.30 | 86.70 | 85.30 | 86.20 | 86.20 | 595,000 |
Jul 11, 2023 | 88.80 | 89.60 | 88.50 | 89.10 | 84.90 | 491,000 |
Jul 10, 2023 | 88.50 | 89.80 | 88.00 | 88.90 | 84.71 | 783,000 |
Jul 7, 2023 | 88.40 | 88.40 | 86.00 | 87.50 | 83.38 | 277,000 |
Jul 6, 2023 | 88.30 | 88.70 | 87.10 | 87.90 | 83.76 | 170,000 |
Jul 5, 2023 | 87.90 | 88.80 | 87.90 | 88.30 | 84.14 | 124,000 |
Jul 4, 2023 | 87.50 | 88.20 | 87.30 | 88.10 | 83.95 | 162,000 |
Jul 3, 2023 | 87.70 | 88.00 | 87.10 | 87.80 | 83.66 | 230,000 |
Jun 30, 2023 | 87.40 | 87.90 | 87.30 | 87.90 | 83.76 | 189,000 |
Jun 29, 2023 | 85.80 | 87.40 | 85.80 | 87.20 | 83.09 | 250,000 |
Jun 28, 2023 | 85.50 | 86.00 | 85.10 | 85.80 | 81.76 | 145,000 |
Jun 27, 2023 | 85.10 | 86.60 | 85.10 | 85.40 | 81.37 | 224,000 |
Jun 26, 2023 | 85.50 | 85.90 | 84.30 | 85.40 | 81.37 | 306,000 |
Jun 21, 2023 | 86.80 | 86.80 | 85.50 | 85.50 | 81.47 | 486,000 |
Jun 20, 2023 | 88.00 | 88.00 | 87.00 | 87.00 | 82.90 | 247,000 |
Jun 19, 2023 | 88.50 | 88.90 | 87.90 | 88.00 | 83.85 | 234,000 |
Jun 16, 2023 | 88.80 | 88.80 | 87.90 | 88.40 | 84.23 | 272,000 |
Jun 15, 2023 | 89.90 | 89.90 | 88.30 | 88.70 | 84.52 | 224,000 |
Jun 14, 2023 | 90.80 | 90.80 | 89.40 | 89.50 | 85.28 | 276,000 |
Jun 13, 2023 | 89.70 | 90.80 | 89.50 | 90.30 | 86.04 | 355,000 |
Jun 12, 2023 | 90.70 | 90.70 | 89.00 | 89.70 | 85.47 | 303,000 |
Jun 9, 2023 | 88.50 | 90.30 | 88.50 | 89.90 | 85.66 | 426,000 |
Jun 8, 2023 | 89.30 | 90.50 | 88.30 | 88.90 | 84.71 | 278,000 |
Jun 7, 2023 | 89.50 | 89.50 | 88.10 | 89.20 | 85.00 | 440,000 |
Jun 6, 2023 | 91.30 | 91.30 | 87.60 | 88.20 | 84.04 | 1,165,000 |
Jun 5, 2023 | 89.70 | 91.80 | 89.70 | 91.30 | 87.00 | 517,000 |
Jun 2, 2023 | 90.50 | 90.50 | 89.40 | 89.60 | 85.38 | 232,000 |
Jun 1, 2023 | 90.00 | 90.30 | 89.80 | 90.10 | 85.85 | 229,000 |
May 31, 2023 | 89.00 | 90.20 | 88.50 | 90.10 | 85.85 | 267,000 |
May 30, 2023 | 90.40 | 90.40 | 88.40 | 89.00 | 84.80 | 413,000 |
May 29, 2023 | 87.30 | 90.80 | 86.30 | 90.40 | 86.14 | 759,000 |
May 26, 2023 | 87.30 | 87.60 | 86.70 | 87.20 | 83.09 | 210,000 |
May 25, 2023 | 87.70 | 87.70 | 87.20 | 87.40 | 83.28 | 117,000 |
May 24, 2023 | 88.70 | 88.70 | 87.50 | 88.00 | 83.85 | 132,000 |
May 23, 2023 | 88.60 | 89.60 | 88.30 | 88.70 | 84.52 | 319,000 |
May 22, 2023 | 86.60 | 88.70 | 86.60 | 88.40 | 84.23 | 484,000 |
May 19, 2023 | 85.20 | 87.20 | 85.20 | 86.50 | 82.42 | 515,000 |
May 18, 2023 | 85.60 | 85.60 | 84.80 | 85.10 | 81.09 | 237,000 |
May 17, 2023 | 84.10 | 85.70 | 84.10 | 85.60 | 81.56 | 229,000 |
May 16, 2023 | 84.00 | 84.50 | 83.50 | 84.40 | 80.42 | 277,000 |
May 15, 2023 | 85.50 | 85.50 | 83.00 | 83.50 | 79.56 | 403,000 |
May 12, 2023 | 85.70 | 85.70 | 83.70 | 85.50 | 81.47 | 406,000 |
May 11, 2023 | 88.40 | 88.50 | 85.40 | 85.70 | 81.66 | 511,000 |
May 10, 2023 | 87.20 | 88.50 | 86.90 | 88.30 | 84.14 | 487,000 |
May 9, 2023 | 86.90 | 88.50 | 86.50 | 87.00 | 82.90 | 282,000 |
May 8, 2023 | 88.70 | 88.70 | 86.30 | 86.90 | 82.80 | 431,000 |
May 5, 2023 | 90.50 | 90.70 | 88.40 | 88.70 | 84.52 | 338,000 |
May 4, 2023 | 89.50 | 91.10 | 89.00 | 89.80 | 85.57 | 1,215,000 |
May 3, 2023 | 87.70 | 89.00 | 86.20 | 88.40 | 84.23 | 720,000 |
May 2, 2023 | 86.60 | 87.50 | 86.10 | 87.10 | 82.99 | 435,000 |
Apr 28, 2023 | 85.00 | 86.20 | 84.10 | 85.90 | 81.85 | 433,000 |
Apr 27, 2023 | 84.00 | 85.00 | 83.30 | 84.60 | 80.61 | 87,000 |
Apr 26, 2023 | 84.60 | 84.70 | 82.80 | 83.90 | 79.95 | 172,000 |
Apr 25, 2023 | 84.30 | 85.40 | 83.20 | 84.00 | 80.04 | 373,000 |
Related Tickers
4107.TWO Bioteque Corporation
123.00
-1.60%
4116.TWO BenQ Medical Technology Corporation
55.20
-0.90%
4111.TWO Chi Sheng Pharma & Biotech Co., Ltd
25.85
0.00%
5312.TWO Formosa Optical Technology Co.,Ltd.
103.00
-0.48%
6527.TWO Crystalvue Medical Corporation
77.60
0.00%
1752.TW Nang Kuang Pharmaceutical Co., Ltd.
44.60
-0.67%
6499.TWO Medeon Biodesign, Inc.
42.50
+0.24%
1565.TWO St.Shine Optical Co.,Ltd.
184.00
0.00%
6612.TWO ICARES Medicus, Inc.
137.00
-2.49%
1783.TW Maxigen Biotech Inc.
42.50
-1.16%