Shanghai - Delayed Quote • CNY
Zhejiang Yankon Group Co., Ltd. (600261.SS)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY 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 | 3.0500 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 7,063,529 |
| Apr 25, 2024 | 3.0300 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 6,626,158 |
| Apr 24, 2024 | 3.0300 | 3.0400 | 2.9900 | 3.0300 | 3.0300 | 7,175,703 |
| Apr 23, 2024 | 2.9900 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 7,034,001 |
| Apr 22, 2024 | 2.9900 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 4,767,200 |
| Apr 19, 2024 | 2.9700 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 5,717,000 |
| Apr 18, 2024 | 2.9400 | 2.9900 | 2.9000 | 2.9700 | 2.9700 | 7,236,600 |
| Apr 17, 2024 | 2.8100 | 2.9400 | 2.8100 | 2.9300 | 2.9300 | 10,193,550 |
| Apr 16, 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 13,624,000 |
| Apr 15, 2024 | 2.9900 | 3.0300 | 2.9100 | 2.9500 | 2.9500 | 8,700,400 |
| Apr 12, 2024 | 3.0100 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 4,857,603 |
| Apr 11, 2024 | 2.9700 | 3.0400 | 2.9600 | 3.0000 | 3.0000 | 6,261,100 |
| Apr 10, 2024 | 3.0500 | 3.0500 | 2.9700 | 2.9900 | 2.9900 | 6,530,600 |
| Apr 9, 2024 | 3.0300 | 3.0500 | 3.0100 | 3.0500 | 3.0500 | 4,224,600 |
| Apr 8, 2024 | 3.0900 | 3.1000 | 3.0300 | 3.0400 | 3.0400 | 7,888,100 |
| Apr 3, 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0900 | 3.0900 | 5,597,487 |
| Apr 2, 2024 | 3.1100 | 3.1200 | 3.0600 | 3.0900 | 3.0900 | 8,456,180 |
| Apr 1, 2024 | 3.0500 | 3.1500 | 3.0300 | 3.1200 | 3.1200 | 16,981,287 |
| Mar 29, 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0500 | 3.0500 | 3,499,009 |
| Mar 28, 2024 | 2.9400 | 3.0500 | 2.9300 | 3.0300 | 3.0300 | 11,099,000 |
| Mar 27, 2024 | 3.0000 | 3.0100 | 2.9400 | 2.9400 | 2.9400 | 4,533,000 |
| Mar 26, 2024 | 2.9900 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 6,621,800 |
| Mar 25, 2024 | 3.0300 | 3.0600 | 2.9900 | 2.9900 | 2.9900 | 6,060,019 |
| Mar 22, 2024 | 3.0600 | 3.0800 | 3.0300 | 3.0400 | 3.0400 | 7,433,414 |
| Mar 21, 2024 | 3.0600 | 3.0900 | 3.0600 | 3.0700 | 3.0700 | 6,418,455 |
| Mar 20, 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 5,755,000 |
| Mar 19, 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 7,027,600 |
| Mar 18, 2024 | 3.0500 | 3.1000 | 3.0300 | 3.0900 | 3.0900 | 12,931,950 |
| Mar 15, 2024 | 3.0300 | 3.0600 | 3.0000 | 3.0500 | 3.0500 | 11,178,498 |
| Mar 14, 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0300 | 3.0300 | 5,534,582 |
| Mar 13, 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0200 | 3.0200 | 6,615,150 |
| Mar 12, 2024 | 3.0300 | 3.0900 | 3.0100 | 3.0200 | 3.0200 | 10,307,548 |
| Mar 11, 2024 | 2.9200 | 3.0700 | 2.9200 | 3.0300 | 3.0300 | 24,136,532 |
| Mar 8, 2024 | 2.8800 | 2.9300 | 2.8700 | 2.9100 | 2.9100 | 7,155,900 |
| Mar 7, 2024 | 2.9100 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 6,576,750 |
| Mar 6, 2024 | 2.8700 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 10,481,847 |
| Mar 5, 2024 | 2.8800 | 2.8900 | 2.8500 | 2.8700 | 2.8700 | 6,168,008 |
| Mar 4, 2024 | 2.9200 | 2.9200 | 2.8700 | 2.8900 | 2.8900 | 7,937,100 |
| Mar 1, 2024 | 2.9200 | 2.9400 | 2.8900 | 2.9200 | 2.9200 | 6,969,250 |
| Feb 29, 2024 | 2.8300 | 2.9400 | 2.8100 | 2.9300 | 2.9300 | 12,237,300 |
| Feb 28, 2024 | 2.9600 | 2.9800 | 2.8600 | 2.8600 | 2.8600 | 17,965,100 |
| Feb 27, 2024 | 2.9400 | 2.9600 | 2.9200 | 2.9600 | 2.9600 | 10,200,707 |
| Feb 26, 2024 | 2.9300 | 2.9800 | 2.9100 | 2.9500 | 2.9500 | 22,890,951 |
| Feb 23, 2024 | 2.8700 | 2.9100 | 2.8400 | 2.9100 | 2.9100 | 10,156,500 |
| Feb 22, 2024 | 2.8300 | 2.8900 | 2.8200 | 2.8600 | 2.8600 | 8,523,600 |
| Feb 21, 2024 | 2.7400 | 2.9800 | 2.7300 | 2.8500 | 2.8500 | 24,160,013 |
| Feb 20, 2024 | 2.7300 | 2.7700 | 2.7000 | 2.7700 | 2.7700 | 12,647,500 |
| Feb 19, 2024 | 2.6900 | 2.7500 | 2.6700 | 2.7300 | 2.7300 | 16,676,153 |
| Feb 8, 2024 | 2.4900 | 2.6700 | 2.4800 | 2.6600 | 2.6600 | 22,048,389 |
| Feb 7, 2024 | 2.5300 | 2.5400 | 2.4400 | 2.4900 | 2.4900 | 19,334,339 |
| Feb 6, 2024 | 2.4200 | 2.5700 | 2.3200 | 2.5300 | 2.5300 | 22,473,577 |
| Feb 5, 2024 | 2.6700 | 2.6700 | 2.4200 | 2.4500 | 2.4500 | 24,210,167 |
| Feb 2, 2024 | 2.7500 | 2.8000 | 2.5800 | 2.6800 | 2.6800 | 18,342,800 |
| Feb 1, 2024 | 2.7900 | 2.8100 | 2.6900 | 2.7400 | 2.7400 | 18,138,594 |
| Jan 31, 2024 | 2.8900 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 18,995,800 |
| Jan 30, 2024 | 2.9600 | 2.9900 | 2.8900 | 2.9000 | 2.9000 | 13,658,100 |
| Jan 29, 2024 | 3.0300 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 14,222,500 |
| Jan 26, 2024 | 3.0100 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 13,109,050 |
| Jan 25, 2024 | 2.9000 | 3.0200 | 2.8900 | 3.0100 | 3.0100 | 15,355,094 |
| Jan 24, 2024 | 2.8400 | 2.9200 | 2.7900 | 2.9000 | 2.9000 | 17,272,000 |
| Jan 23, 2024 | 2.8300 | 2.8900 | 2.7800 | 2.8400 | 2.8400 | 17,758,823 |
| Jan 22, 2024 | 3.0100 | 3.0200 | 2.8200 | 2.8200 | 2.8200 | 28,728,900 |
| Jan 19, 2024 | 3.0200 | 3.0600 | 2.9800 | 2.9900 | 2.9900 | 15,584,534 |
| Jan 18, 2024 | 3.0800 | 3.0900 | 2.9400 | 3.0300 | 3.0300 | 27,517,547 |
| Jan 17, 2024 | 3.1400 | 3.1600 | 3.0900 | 3.0900 | 3.0900 | 11,478,111 |
| Jan 16, 2024 | 3.1700 | 3.1700 | 3.1100 | 3.1500 | 3.1500 | 14,579,800 |
| Jan 15, 2024 | 3.1700 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | 8,677,300 |
| Jan 12, 2024 | 3.2000 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 13,042,200 |
| Jan 11, 2024 | 3.1800 | 3.2200 | 3.1700 | 3.2000 | 3.2000 | 12,777,200 |
| Jan 10, 2024 | 3.2100 | 3.2300 | 3.1700 | 3.1800 | 3.1800 | 12,926,700 |
| Jan 9, 2024 | 3.1900 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 11,900,900 |
| Jan 8, 2024 | 3.2200 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 13,841,277 |
| Jan 5, 2024 | 3.2600 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 12,408,000 |
| Jan 4, 2024 | 3.2700 | 3.2800 | 3.2300 | 3.2600 | 3.2600 | 9,638,200 |
| Jan 3, 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 10,640,100 |
| Jan 2, 2024 | 3.2700 | 3.3200 | 3.2600 | 3.2900 | 3.2900 | 11,105,152 |
| Dec 29, 2023 | 3.2100 | 3.2800 | 3.2000 | 3.2700 | 3.2700 | 11,340,000 |
| Dec 28, 2023 | 3.2300 | 3.2400 | 3.1800 | 3.2200 | 3.2200 | 13,533,400 |
| Dec 27, 2023 | 3.2000 | 3.2300 | 3.1600 | 3.2100 | 3.2100 | 8,595,456 |
| Dec 26, 2023 | 3.2600 | 3.2700 | 3.1800 | 3.2000 | 3.2000 | 11,154,825 |
| Dec 25, 2023 | 3.2800 | 3.2900 | 3.2400 | 3.2600 | 3.2600 | 8,722,138 |
| Dec 22, 2023 | 3.3700 | 3.3700 | 3.2700 | 3.2900 | 3.2900 | 17,454,000 |
| Dec 21, 2023 | 3.3200 | 3.3600 | 3.2800 | 3.3500 | 3.3500 | 10,548,700 |
| Dec 20, 2023 | 3.3700 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 6,592,950 |
| Dec 19, 2023 | 3.3500 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 7,771,471 |
| Dec 18, 2023 | 3.4100 | 3.4100 | 3.3300 | 3.3600 | 3.3600 | 10,165,000 |
| Dec 15, 2023 | 3.4400 | 3.4600 | 3.3900 | 3.4100 | 3.4100 | 7,523,900 |
| Dec 14, 2023 | 3.4200 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 9,417,934 |
| Dec 13, 2023 | 3.4000 | 3.4800 | 3.3700 | 3.4100 | 3.4100 | 11,817,800 |
| Dec 12, 2023 | 3.3700 | 3.4400 | 3.3100 | 3.4100 | 3.4100 | 20,400,930 |
| Dec 11, 2023 | 3.4200 | 3.4200 | 3.2600 | 3.3700 | 3.3700 | 38,157,150 |
| Dec 8, 2023 | 3.5000 | 3.5100 | 3.4200 | 3.4300 | 3.4300 | 44,978,700 |
| Dec 7, 2023 | 3.5400 | 3.5500 | 3.4400 | 3.5100 | 3.5100 | 20,311,400 |
| Dec 6, 2023 | 3.5700 | 3.5700 | 3.5000 | 3.5300 | 3.5300 | 11,678,844 |
| Dec 5, 2023 | 3.5900 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 8,733,450 |
| Dec 4, 2023 | 3.6100 | 3.6400 | 3.5800 | 3.6000 | 3.6000 | 10,596,849 |
| Dec 1, 2023 | 3.6000 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 8,380,933 |
| Nov 30, 2023 | 3.6500 | 3.6600 | 3.5700 | 3.6100 | 3.6100 | 9,336,100 |
| Nov 29, 2023 | 3.6700 | 3.7100 | 3.6300 | 3.6400 | 3.6400 | 9,384,946 |
| Nov 28, 2023 | 3.6600 | 3.6900 | 3.6300 | 3.6700 | 3.6700 | 8,928,700 |
| Nov 27, 2023 | 3.6200 | 3.6700 | 3.6100 | 3.6500 | 3.6500 | 6,609,144 |
| Nov 24, 2023 | 3.6300 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 6,072,292 |
| Nov 23, 2023 | 3.5800 | 3.6500 | 3.5600 | 3.6400 | 3.6400 | 8,326,486 |
| Nov 22, 2023 | 3.5900 | 3.6200 | 3.5600 | 3.5700 | 3.5700 | 5,356,377 |
| Nov 21, 2023 | 3.6700 | 3.6700 | 3.5800 | 3.5900 | 3.5900 | 9,739,614 |
| Nov 20, 2023 | 3.6100 | 3.6700 | 3.6000 | 3.6600 | 3.6600 | 9,403,060 |
| Nov 17, 2023 | 3.5400 | 3.6000 | 3.5400 | 3.5900 | 3.5900 | 6,394,900 |
| Nov 16, 2023 | 3.5900 | 3.5900 | 3.5500 | 3.5600 | 3.5600 | 4,969,600 |
| Nov 15, 2023 | 3.5800 | 3.6000 | 3.5700 | 3.5900 | 3.5900 | 5,534,600 |
| Nov 14, 2023 | 3.5800 | 3.5900 | 3.5400 | 3.5800 | 3.5800 | 6,032,300 |
| Nov 13, 2023 | 3.5400 | 3.5900 | 3.5300 | 3.5700 | 3.5700 | 7,256,500 |
| Nov 10, 2023 | 3.5000 | 3.5600 | 3.4800 | 3.5300 | 3.5300 | 5,494,200 |
| Nov 9, 2023 | 3.5200 | 3.5400 | 3.4800 | 3.5000 | 3.5000 | 6,612,452 |
| Nov 8, 2023 | 3.5700 | 3.5800 | 3.5200 | 3.5300 | 3.5300 | 6,546,701 |
| Nov 7, 2023 | 3.5300 | 3.5800 | 3.5200 | 3.5700 | 3.5700 | 7,297,700 |
| Nov 6, 2023 | 3.5600 | 3.5800 | 3.5300 | 3.5400 | 3.5400 | 7,027,794 |
| Nov 3, 2023 | 3.5200 | 3.5600 | 3.5000 | 3.5500 | 3.5500 | 7,106,100 |
| Nov 2, 2023 | 3.5200 | 3.5500 | 3.5000 | 3.5200 | 3.5200 | 5,724,066 |
| Nov 1, 2023 | 3.4700 | 3.5200 | 3.4500 | 3.5100 | 3.5100 | 7,015,156 |
| Oct 31, 2023 | 3.4800 | 3.5000 | 3.4500 | 3.4700 | 3.4700 | 6,233,650 |
| Oct 30, 2023 | 3.4100 | 3.5100 | 3.4000 | 3.4800 | 3.4800 | 10,623,561 |
| Oct 27, 2023 | 3.3700 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 5,749,800 |
| Oct 26, 2023 | 3.3400 | 3.3900 | 3.3200 | 3.3900 | 3.3900 | 6,939,600 |
| Oct 25, 2023 | 3.3100 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 6,544,700 |
| Oct 24, 2023 | 3.2200 | 3.2900 | 3.2100 | 3.2900 | 3.2900 | 8,243,510 |
| Oct 23, 2023 | 3.2800 | 3.3100 | 3.1900 | 3.2100 | 3.2100 | 11,865,072 |
| Oct 20, 2023 | 3.3100 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | 6,344,165 |
| Oct 19, 2023 | 3.2800 | 3.3900 | 3.2800 | 3.3100 | 3.3100 | 11,986,006 |
| Oct 18, 2023 | 3.3400 | 3.3400 | 3.2900 | 3.3100 | 3.3100 | 12,541,229 |
| Oct 17, 2023 | 3.5000 | 3.5000 | 3.3000 | 3.3300 | 3.3300 | 21,879,132 |
| Oct 16, 2023 | 3.5300 | 3.5800 | 3.5100 | 3.5600 | 3.5600 | 8,511,354 |
| Oct 13, 2023 | 3.5700 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | 5,070,500 |
| Oct 12, 2023 | 3.5300 | 3.5900 | 3.5300 | 3.5700 | 3.5700 | 6,977,862 |
| Oct 11, 2023 | 3.5500 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 6,538,600 |
| Oct 10, 2023 | 3.5800 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 7,862,400 |
| Oct 9, 2023 | 3.5900 | 3.6100 | 3.5600 | 3.5700 | 3.5700 | 6,905,451 |
| Sep 28, 2023 | 3.5400 | 3.6200 | 3.5400 | 3.5900 | 3.5900 | 7,313,550 |
| Sep 27, 2023 | 3.5600 | 3.5800 | 3.5300 | 3.5500 | 3.5500 | 5,230,150 |
| Sep 26, 2023 | 3.6000 | 3.6100 | 3.5600 | 3.5600 | 3.5600 | 3,862,700 |
| Sep 25, 2023 | 3.5600 | 3.6200 | 3.5600 | 3.6000 | 3.6000 | 8,686,318 |
| Sep 22, 2023 | 3.5600 | 3.5800 | 3.5400 | 3.5800 | 3.5800 | 7,395,200 |
| Sep 21, 2023 | 3.5600 | 3.5800 | 3.5300 | 3.5700 | 3.5700 | 5,523,498 |
| Sep 20, 2023 | 3.5600 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 5,757,850 |
| Sep 19, 2023 | 3.5300 | 3.5800 | 3.5300 | 3.5500 | 3.5500 | 5,203,773 |
| Sep 18, 2023 | 3.5800 | 3.5900 | 3.5200 | 3.5500 | 3.5500 | 6,515,000 |
| Sep 15, 2023 | 3.5700 | 3.5900 | 3.5600 | 3.5800 | 3.5800 | 4,672,300 |
| Sep 14, 2023 | 3.5500 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 5,031,024 |
| Sep 13, 2023 | 3.5700 | 3.5800 | 3.5100 | 3.5400 | 3.5400 | 4,749,834 |
| Sep 12, 2023 | 3.5700 | 3.5800 | 3.5300 | 3.5600 | 3.5600 | 3,132,950 |
| Sep 11, 2023 | 3.5000 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 5,723,350 |
| Sep 8, 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5100 | 3.5100 | 3,965,700 |
| Sep 7, 2023 | 3.5700 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 5,582,100 |
| Sep 6, 2023 | 3.5700 | 3.6100 | 3.5400 | 3.5800 | 3.5800 | 5,357,288 |
| Sep 5, 2023 | 3.6200 | 3.6400 | 3.5600 | 3.5800 | 3.5800 | 7,010,200 |
| Sep 4, 2023 | 3.5300 | 3.6200 | 3.5300 | 3.6200 | 3.6200 | 8,815,990 |
| Sep 1, 2023 | 3.6100 | 3.6200 | 3.5200 | 3.5400 | 3.5400 | 12,300,202 |
| Aug 31, 2023 | 3.6300 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 7,503,200 |
| Aug 30, 2023 | 3.6400 | 3.6800 | 3.6100 | 3.6200 | 3.6200 | 6,546,407 |
| Aug 29, 2023 | 3.6700 | 3.7000 | 3.6400 | 3.6500 | 3.6500 | 10,800,500 |
| Aug 28, 2023 | 3.6800 | 3.7500 | 3.6000 | 3.6900 | 3.6900 | 21,027,929 |
| Aug 25, 2023 | 3.5100 | 3.5900 | 3.4800 | 3.5300 | 3.5300 | 5,531,485 |
| Aug 24, 2023 | 3.5500 | 3.5700 | 3.5100 | 3.5100 | 3.5100 | 4,349,850 |
| Aug 23, 2023 | 3.5900 | 3.5900 | 3.5100 | 3.5500 | 3.5500 | 4,450,478 |
| Aug 22, 2023 | 3.5900 | 3.6100 | 3.5100 | 3.5600 | 3.5600 | 6,041,700 |
| Aug 21, 2023 | 3.5700 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 7,105,402 |
| Aug 18, 2023 | 3.6000 | 3.6400 | 3.5700 | 3.5700 | 3.5700 | 4,925,893 |
| Aug 17, 2023 | 3.5200 | 3.6200 | 3.5200 | 3.6100 | 3.6100 | 4,193,900 |
| Aug 16, 2023 | 3.5900 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 4,808,200 |
| Aug 15, 2023 | 3.5900 | 3.6500 | 3.5600 | 3.6200 | 3.6200 | 6,893,000 |
| Aug 14, 2023 | 3.5100 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 5,931,500 |
| Aug 11, 2023 | 3.6000 | 3.6200 | 3.5300 | 3.5400 | 3.5400 | 6,465,600 |
| Aug 10, 2023 | 3.5700 | 3.6300 | 3.5600 | 3.6300 | 3.6300 | 5,252,867 |
| Aug 9, 2023 | 3.6300 | 3.6300 | 3.5700 | 3.5700 | 3.5700 | 5,075,800 |
| Aug 8, 2023 | 3.6300 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 5,110,594 |
| Aug 7, 2023 | 3.6400 | 3.6800 | 3.6100 | 3.6400 | 3.6400 | 6,736,400 |
| Aug 4, 2023 | 3.6800 | 3.7400 | 3.6600 | 3.6600 | 3.6600 | 8,500,240 |
| Aug 3, 2023 | 3.7000 | 3.7100 | 3.6300 | 3.6700 | 3.6700 | 8,259,400 |
| Aug 2, 2023 | 3.7700 | 3.7900 | 3.6900 | 3.7000 | 3.7000 | 10,419,129 |
| Aug 1, 2023 | 3.7400 | 3.8000 | 3.7100 | 3.7800 | 3.7800 | 11,772,834 |
| Jul 31, 2023 | 3.7400 | 3.7900 | 3.7000 | 3.7300 | 3.7300 | 7,810,190 |
| Jul 28, 2023 | 3.7200 | 3.7300 | 3.6700 | 3.7200 | 3.7200 | 3,724,600 |
| Jul 27, 2023 | 3.7700 | 3.7700 | 3.7000 | 3.7100 | 3.7100 | 4,423,381 |
| Jul 26, 2023 | 3.7400 | 3.7800 | 3.7300 | 3.7600 | 3.7600 | 5,462,000 |
| Jul 25, 2023 | 3.7600 | 3.7700 | 3.7200 | 3.7400 | 3.7400 | 4,291,400 |
| Jul 24, 2023 | 3.7100 | 3.7600 | 3.6900 | 3.7400 | 3.7400 | 4,346,885 |
| Jul 21, 2023 | 3.7400 | 3.7500 | 3.6800 | 3.7100 | 3.7100 | 4,859,800 |
| Jul 20, 2023 | 3.8000 | 3.8100 | 3.7100 | 3.7200 | 3.7200 | 6,157,014 |
| Jul 19, 2023 | 3.8100 | 3.8300 | 3.7600 | 3.7800 | 3.7800 | 4,674,500 |
| Jul 18, 2023 | 3.7700 | 3.8300 | 3.7300 | 3.8100 | 3.8100 | 6,908,250 |
| Jul 17, 2023 | 3.7900 | 3.8000 | 3.7200 | 3.7500 | 3.7500 | 8,914,418 |
| Jul 14, 2023 | 3.7900 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 5,956,418 |
| Jul 13, 2023 | 3.7700 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 4,825,400 |
| Jul 12, 2023 | 3.8000 | 3.8200 | 3.7400 | 3.7500 | 3.7500 | 6,449,637 |
| Jul 11, 2023 | 3.7600 | 3.8300 | 3.7500 | 3.8200 | 3.8200 | 5,176,234 |
| Jul 10, 2023 | 3.7900 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 5,860,600 |
| Jul 7, 2023 | 3.8200 | 3.8600 | 3.7700 | 3.7800 | 3.7800 | 8,094,439 |
| Jul 6, 2023 | 3.7500 | 3.8700 | 3.7200 | 3.8400 | 3.8400 | 13,400,004 |
| Jul 5, 2023 | 3.6800 | 3.7700 | 3.6300 | 3.7400 | 3.7400 | 13,370,491 |
| Jul 4, 2023 | 3.6500 | 3.6900 | 3.6300 | 3.6700 | 3.6700 | 5,395,952 |
| Jul 3, 2023 | 3.6500 | 3.6900 | 3.6400 | 3.6700 | 3.6700 | 6,063,520 |
| Jun 30, 2023 | 3.7100 | 3.7200 | 3.6200 | 3.6500 | 3.6500 | 7,332,750 |
| Jun 29, 2023 | 3.6000 | 3.7100 | 3.5800 | 3.6900 | 3.6900 | 11,765,062 |
| Jun 28, 2023 | 3.5200 | 3.6000 | 3.5000 | 3.5800 | 3.5800 | 6,804,477 |
| Jun 27, 2023 | 3.4200 | 3.5300 | 3.4100 | 3.5200 | 3.5200 | 6,160,344 |
| Jun 26, 2023 | 3.4600 | 3.4700 | 3.3900 | 3.4000 | 3.4000 | 6,051,350 |
| Jun 21, 2023 | 3.4300 | 3.4900 | 3.3800 | 3.4500 | 3.4500 | 6,506,013 |
| Jun 20, 2023 | 3.4500 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 5,057,200 |
| Jun 19, 2023 | 3.4900 | 3.4900 | 3.4100 | 3.4200 | 3.4200 | 4,811,900 |
| Jun 16, 2023 | 3.4300 | 3.4900 | 3.4300 | 3.4700 | 3.4700 | 5,220,900 |
| Jun 15, 2023 | 3.5100 | 3.5100 | 3.4400 | 3.4600 | 3.4600 | 5,881,200 |
| Jun 14, 2023 | 3.5200 | 3.5300 | 3.4900 | 3.5000 | 3.5000 | 4,130,951 |
| Jun 13, 2023 | 3.5200 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 5,805,325 |
| Jun 12, 2023 | 0.1300 Dividend | |||||
| Jun 12, 2023 | 3.5300 | 3.5500 | 3.4800 | 3.5300 | 3.5300 | 8,110,061 |
| Jun 9, 2023 | 3.6500 | 3.6600 | 3.5800 | 3.6400 | 3.5100 | 9,987,649 |
| Jun 8, 2023 | 3.6700 | 3.6800 | 3.6000 | 3.6500 | 3.5196 | 9,119,554 |
| Jun 7, 2023 | 3.6600 | 3.6900 | 3.6200 | 3.6700 | 3.5389 | 8,016,102 |
| Jun 6, 2023 | 3.7000 | 3.7500 | 3.6400 | 3.6600 | 3.5293 | 11,097,118 |
| Jun 5, 2023 | 3.6300 | 3.7000 | 3.5300 | 3.6800 | 3.5486 | 13,730,313 |
| Jun 2, 2023 | 3.5300 | 3.6500 | 3.5200 | 3.6400 | 3.5100 | 12,291,395 |
| Jun 1, 2023 | 3.5800 | 3.5900 | 3.4900 | 3.5200 | 3.3943 | 14,081,679 |
| May 31, 2023 | 3.6200 | 3.6300 | 3.5600 | 3.6000 | 3.4714 | 6,360,300 |
| May 30, 2023 | 3.6400 | 3.6400 | 3.5600 | 3.6200 | 3.4907 | 4,708,606 |
| May 29, 2023 | 3.6500 | 3.6700 | 3.6000 | 3.6100 | 3.4811 | 5,787,050 |
| May 26, 2023 | 3.6200 | 3.6400 | 3.5500 | 3.6100 | 3.4811 | 4,535,873 |
| May 25, 2023 | 3.5800 | 3.6100 | 3.5400 | 3.6000 | 3.4714 | 5,540,221 |
| May 24, 2023 | 3.6300 | 3.6400 | 3.5800 | 3.5900 | 3.4618 | 6,369,071 |
| May 23, 2023 | 3.6500 | 3.6800 | 3.6100 | 3.6200 | 3.4907 | 6,824,900 |
| May 22, 2023 | 3.6600 | 3.6700 | 3.6100 | 3.6600 | 3.5293 | 7,919,770 |
| May 19, 2023 | 3.7200 | 3.7300 | 3.6300 | 3.6300 | 3.5004 | 9,316,688 |
| May 18, 2023 | 3.6400 | 3.7000 | 3.6300 | 3.6900 | 3.5582 | 10,204,845 |
| May 17, 2023 | 3.6100 | 3.6500 | 3.5800 | 3.6400 | 3.5100 | 7,787,791 |
| May 16, 2023 | 3.6200 | 3.6200 | 3.5700 | 3.5900 | 3.4618 | 5,664,013 |
| May 15, 2023 | 3.6100 | 3.6200 | 3.5500 | 3.6100 | 3.4811 | 7,764,043 |
| May 12, 2023 | 3.5600 | 3.6300 | 3.5500 | 3.6100 | 3.4811 | 9,908,462 |
| May 11, 2023 | 3.5600 | 3.5800 | 3.5300 | 3.5700 | 3.4425 | 7,643,253 |
| May 10, 2023 | 3.5300 | 3.5600 | 3.5100 | 3.5500 | 3.4232 | 7,864,434 |
| May 9, 2023 | 3.5400 | 3.5900 | 3.5100 | 3.5400 | 3.4136 | 11,277,251 |
| May 8, 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5200 | 3.3943 | 11,457,488 |
| May 5, 2023 | 3.5200 | 3.5200 | 3.4700 | 3.5200 | 3.3943 | 8,619,050 |
| May 4, 2023 | 3.3600 | 3.5300 | 3.3600 | 3.5100 | 3.3846 | 17,901,151 |
| Apr 28, 2023 | 3.3300 | 3.4000 | 3.3200 | 3.4000 | 3.2786 | 9,018,500 |
| Apr 27, 2023 | 3.2800 | 3.3200 | 3.2700 | 3.3100 | 3.1918 | 6,038,221 |
| Apr 26, 2023 | 3.2100 | 3.3100 | 3.2100 | 3.3000 | 3.1821 | 6,882,339 |
Related Tickers
6781.TW Advanced Energy Solution Holding Co., Ltd.
625.00
+1.13%
6290.TWO Longwell Company
84.40
-3.76%
3015.TW FSP Technology Inc.
61.50
-2.07%
1514.TW Allis Electric Co.,Ltd.
156.50
-0.63%
1605.TW Walsin Lihwa Corporation
36.80
-0.41%
1519.TW Fortune Electric Co., Ltd.
854.00
-1.04%
1609.TW Ta Ya Electric Wire & Cable Co., Ltd.
60.00
-1.48%