Taiwan - Delayed Quote • TWD
Sunny Friend Environmental Technology Co., Ltd. (8341.TW)
At close: April 19 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 19, 2024 | 97.50 | 97.50 | 95.60 | 96.50 | 96.50 | 199,464 |
| Apr 18, 2024 | 96.90 | 98.10 | 96.90 | 97.80 | 97.80 | 76,191 |
| Apr 17, 2024 | 97.60 | 97.60 | 96.20 | 96.90 | 96.90 | 112,106 |
| Apr 16, 2024 | 97.90 | 97.90 | 95.90 | 96.30 | 96.30 | 376,997 |
| Apr 15, 2024 | 98.60 | 99.00 | 97.90 | 97.90 | 97.90 | 132,050 |
| Apr 12, 2024 | 99.80 | 99.80 | 98.50 | 98.70 | 98.70 | 116,021 |
| Apr 11, 2024 | 101.00 | 101.00 | 99.10 | 99.20 | 99.20 | 136,024 |
| Apr 10, 2024 | 99.70 | 101.50 | 99.70 | 101.00 | 101.00 | 160,272 |
| Apr 9, 2024 | 98.10 | 99.60 | 98.00 | 99.60 | 99.60 | 150,815 |
| Apr 8, 2024 | 97.80 | 97.80 | 97.20 | 97.70 | 97.70 | 83,721 |
| Apr 3, 2024 | 98.40 | 98.60 | 97.50 | 97.60 | 97.60 | 89,674 |
| Apr 2, 2024 | 98.80 | 98.80 | 98.10 | 98.10 | 98.10 | 92,837 |
| Apr 1, 2024 | 98.00 | 99.00 | 98.00 | 98.80 | 98.80 | 93,030 |
| Mar 29, 2024 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | 62,000 |
| Mar 28, 2024 | 97.60 | 98.40 | 97.60 | 98.00 | 98.00 | 102,100 |
| Mar 27, 2024 | 98.30 | 98.30 | 97.10 | 97.30 | 97.30 | 197,540 |
| Mar 26, 2024 | 98.60 | 99.60 | 98.20 | 98.30 | 98.30 | 127,100 |
| Mar 25, 2024 | 99.00 | 99.20 | 98.10 | 98.60 | 98.60 | 89,260 |
| Mar 22, 2024 | 99.40 | 99.40 | 97.80 | 99.00 | 99.00 | 123,853 |
| Mar 21, 2024 | 97.40 | 99.70 | 97.40 | 99.30 | 99.30 | 246,855 |
| Mar 20, 2024 | 97.00 | 97.90 | 95.80 | 97.30 | 97.30 | 497,963 |
| Mar 19, 2024 | 98.70 | 98.70 | 95.30 | 97.10 | 97.10 | 689,524 |
| Mar 18, 2024 | 100.00 | 100.00 | 98.60 | 98.80 | 98.80 | 421,862 |
| Mar 15, 2024 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | 408,734 |
| Mar 14, 2024 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | 149,311 |
| Mar 13, 2024 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 269,201 |
| Mar 12, 2024 | 102.00 | 104.50 | 101.50 | 103.50 | 103.50 | 339,520 |
| Mar 11, 2024 | 100.50 | 101.50 | 100.00 | 101.50 | 101.50 | 186,750 |
| Mar 8, 2024 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 230,619 |
| Mar 7, 2024 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | 166,984 |
| Mar 6, 2024 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 207,647 |
| Mar 5, 2024 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | 279,101 |
| Mar 4, 2024 | 103.50 | 103.50 | 101.50 | 102.00 | 102.00 | 469,230 |
| Mar 1, 2024 | 105.50 | 105.50 | 103.00 | 104.00 | 104.00 | 234,561 |
| Feb 29, 2024 | 104.50 | 105.50 | 103.00 | 105.50 | 105.50 | 374,575 |
| Feb 27, 2024 | 104.50 | 105.00 | 103.50 | 104.00 | 104.00 | 170,296 |
| Feb 26, 2024 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | 151,483 |
| Feb 23, 2024 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | 157,273 |
| Feb 22, 2024 | 106.50 | 107.00 | 105.50 | 106.00 | 106.00 | 140,652 |
| Feb 21, 2024 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | 121,262 |
| Feb 20, 2024 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 79,600 |
| Feb 19, 2024 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | 159,235 |
| Feb 16, 2024 | 104.50 | 106.00 | 104.50 | 105.50 | 105.50 | 145,345 |
| Feb 15, 2024 | 105.50 | 106.00 | 103.50 | 104.50 | 104.50 | 237,527 |
| Feb 5, 2024 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | 323,169 |
| Feb 2, 2024 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 93,424 |
| Feb 1, 2024 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | 79,840 |
| Jan 31, 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 113,886 |
| Jan 30, 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 104,892 |
| Jan 29, 2024 | 107.50 | 109.00 | 107.50 | 108.50 | 108.50 | 48,757 |
| Jan 26, 2024 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 61,890 |
| Jan 25, 2024 | 108.00 | 108.50 | 107.50 | 107.50 | 107.50 | 57,400 |
| Jan 24, 2024 | 107.50 | 109.50 | 107.50 | 108.00 | 108.00 | 69,286 |
| Jan 23, 2024 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | 118,564 |
| Jan 22, 2024 | 108.00 | 108.50 | 107.50 | 107.50 | 107.50 | 57,750 |
| Jan 19, 2024 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | 81,110 |
| Jan 18, 2024 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | 139,502 |
| Jan 17, 2024 | 110.50 | 111.00 | 108.00 | 108.50 | 108.50 | 203,921 |
| Jan 16, 2024 | 113.50 | 116.00 | 111.00 | 111.00 | 111.00 | 184,633 |
| Jan 15, 2024 | 111.00 | 114.50 | 111.00 | 113.50 | 113.50 | 113,219 |
| Jan 12, 2024 | 111.00 | 111.00 | 110.00 | 110.50 | 110.50 | 64,410 |
| Jan 11, 2024 | 110.50 | 111.50 | 110.00 | 111.00 | 111.00 | 88,400 |
| Jan 10, 2024 | 112.50 | 113.00 | 110.00 | 110.50 | 110.50 | 166,800 |
| Jan 9, 2024 | 113.00 | 113.50 | 112.50 | 112.50 | 112.50 | 85,876 |
| Jan 8, 2024 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | 44,286 |
| Jan 5, 2024 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | 76,138 |
| Jan 4, 2024 | 112.50 | 114.00 | 112.50 | 113.50 | 113.50 | 86,112 |
| Jan 3, 2024 | 113.50 | 114.00 | 112.50 | 112.50 | 112.50 | 101,291 |
| Jan 2, 2024 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 73,118 |
| Dec 29, 2023 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | 85,352 |
| Dec 28, 2023 | 116.50 | 116.50 | 115.50 | 116.00 | 116.00 | 60,604 |
| Dec 27, 2023 | 116.50 | 116.50 | 115.50 | 116.50 | 116.50 | 69,371 |
| Dec 26, 2023 | 114.00 | 116.00 | 114.00 | 115.50 | 115.50 | 113,248 |
| Dec 25, 2023 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 44,363 |
| Dec 22, 2023 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 46,376 |
| Dec 21, 2023 | 114.50 | 115.50 | 114.00 | 114.00 | 114.00 | 66,100 |
| Dec 20, 2023 | 114.00 | 116.00 | 113.50 | 114.50 | 114.50 | 93,361 |
| Dec 19, 2023 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 147,419 |
| Dec 18, 2023 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | 49,666 |
| Dec 15, 2023 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | 88,341 |
| Dec 14, 2023 | 117.50 | 119.00 | 117.00 | 117.50 | 117.50 | 156,337 |
| Dec 13, 2023 | 115.50 | 118.00 | 115.50 | 117.00 | 117.00 | 86,532 |
| Dec 12, 2023 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | 90,379 |
| Dec 11, 2023 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | 57,379 |
| Dec 8, 2023 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | 45,667 |
| Dec 7, 2023 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 115,398 |
| Dec 6, 2023 | 118.00 | 118.50 | 117.50 | 117.50 | 117.50 | 105,271 |
| Dec 5, 2023 | 117.50 | 119.50 | 116.50 | 118.00 | 118.00 | 120,300 |
| Dec 4, 2023 | 119.00 | 119.50 | 117.50 | 117.50 | 117.50 | 101,232 |
| Dec 1, 2023 | 120.50 | 120.50 | 118.50 | 118.50 | 118.50 | 118,547 |
| Nov 30, 2023 | 116.50 | 120.00 | 116.00 | 120.00 | 120.00 | 258,534 |
| Nov 29, 2023 | 118.00 | 118.00 | 116.50 | 116.50 | 116.50 | 91,228 |
| Nov 28, 2023 | 117.50 | 118.50 | 117.00 | 117.50 | 117.50 | 167,640 |
| Nov 27, 2023 | 118.50 | 120.00 | 118.00 | 118.00 | 118.00 | 107,925 |
| Nov 24, 2023 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | 111,260 |
| Nov 23, 2023 | 117.50 | 119.50 | 117.50 | 119.00 | 119.00 | 192,405 |
| Nov 22, 2023 | 115.50 | 118.00 | 115.50 | 117.50 | 117.50 | 169,987 |
| Nov 21, 2023 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 203,212 |
| Nov 20, 2023 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 73,186 |
| Nov 17, 2023 | 113.50 | 115.00 | 113.00 | 115.00 | 115.00 | 104,225 |
| Nov 16, 2023 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 196,573 |
| Nov 15, 2023 | 110.00 | 115.00 | 110.00 | 114.50 | 114.50 | 381,042 |
| Nov 14, 2023 | 108.50 | 109.50 | 108.00 | 109.50 | 109.50 | 78,320 |
| Nov 13, 2023 | 108.50 | 109.50 | 107.00 | 107.50 | 107.50 | 103,598 |
| Nov 10, 2023 | 109.50 | 110.00 | 108.50 | 108.50 | 108.50 | 133,547 |
| Nov 9, 2023 | 109.00 | 110.50 | 108.00 | 110.00 | 110.00 | 149,613 |
| Nov 8, 2023 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 88,491 |
| Nov 7, 2023 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | 73,174 |
| Nov 6, 2023 | 107.50 | 110.50 | 107.50 | 110.00 | 110.00 | 217,792 |
| Nov 3, 2023 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 70,234 |
| Nov 2, 2023 | 104.50 | 106.50 | 104.50 | 105.50 | 105.50 | 101,248 |
| Nov 1, 2023 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 60,251 |
| Oct 31, 2023 | 104.50 | 105.50 | 103.50 | 103.50 | 103.50 | 140,184 |
| Oct 30, 2023 | 104.50 | 107.00 | 104.50 | 105.00 | 105.00 | 92,547 |
| Oct 27, 2023 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 53,550 |
| Oct 26, 2023 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | 72,168 |
| Oct 25, 2023 | 103.00 | 108.00 | 103.00 | 107.50 | 107.50 | 242,491 |
| Oct 24, 2023 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | 193,340 |
| Oct 23, 2023 | 106.00 | 106.50 | 105.00 | 105.00 | 105.00 | 90,272 |
| Oct 20, 2023 | 107.50 | 107.50 | 104.00 | 106.00 | 106.00 | 336,945 |
| Oct 19, 2023 | 108.00 | 109.00 | 107.50 | 108.00 | 108.00 | 225,911 |
| Oct 18, 2023 | 113.50 | 113.50 | 107.00 | 109.50 | 109.50 | 1,329,133 |
| Oct 17, 2023 | 111.50 | 113.00 | 111.00 | 112.50 | 112.50 | 201,542 |
| Oct 16, 2023 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | 171,820 |
| Oct 13, 2023 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | 128,400 |
| Oct 12, 2023 | 111.50 | 113.00 | 111.00 | 113.00 | 113.00 | 168,169 |
| Oct 11, 2023 | 112.00 | 112.50 | 111.50 | 111.50 | 111.50 | 243,498 |
| Oct 6, 2023 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | 105,025 |
| Oct 5, 2023 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 83,211 |
| Oct 4, 2023 | 113.50 | 114.00 | 112.00 | 112.50 | 112.50 | 146,500 |
| Oct 3, 2023 | 113.50 | 114.00 | 113.50 | 113.50 | 113.50 | 68,240 |
| Oct 2, 2023 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | 108,553 |
| Sep 28, 2023 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | 81,402 |
| Sep 27, 2023 | 114.00 | 114.50 | 113.00 | 113.00 | 113.00 | 219,876 |
| Sep 26, 2023 | 116.50 | 116.50 | 114.50 | 114.50 | 114.50 | 167,585 |
| Sep 25, 2023 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | 100,226 |
| Sep 22, 2023 | 116.00 | 117.00 | 115.50 | 117.00 | 117.00 | 132,876 |
| Sep 21, 2023 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | 122,234 |
| Sep 20, 2023 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | 107,202 |
| Sep 19, 2023 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | 230,202 |
| Sep 18, 2023 | 116.50 | 121.50 | 116.50 | 120.50 | 120.50 | 423,400 |
| Sep 15, 2023 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | 176,832 |
| Sep 14, 2023 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | 206,479 |
| Sep 13, 2023 | 114.00 | 120.00 | 114.00 | 118.50 | 118.50 | 453,887 |
| Sep 12, 2023 | 113.00 | 114.50 | 113.00 | 114.00 | 114.00 | 100,505 |
| Sep 11, 2023 | 113.00 | 114.50 | 113.00 | 113.00 | 113.00 | 89,595 |
| Sep 8, 2023 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | 153,433 |
| Sep 7, 2023 | 112.50 | 115.00 | 112.50 | 114.50 | 114.50 | 123,100 |
| Sep 6, 2023 | 112.50 | 113.50 | 112.50 | 112.50 | 112.50 | 124,180 |
| Sep 5, 2023 | 114.50 | 114.50 | 113.00 | 113.00 | 113.00 | 159,134 |
| Sep 4, 2023 | 116.00 | 116.00 | 113.50 | 114.50 | 114.50 | 217,532 |
| Sep 1, 2023 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | 154,857 |
| Aug 31, 2023 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 155,588 |
| Aug 30, 2023 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | 273,120 |
| Aug 29, 2023 | 111.00 | 112.50 | 110.00 | 112.00 | 112.00 | 241,185 |
| Aug 28, 2023 | 112.50 | 113.00 | 110.50 | 110.50 | 110.50 | 375,952 |
| Aug 25, 2023 | 112.00 | 113.50 | 111.50 | 112.50 | 112.50 | 241,862 |
| Aug 24, 2023 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | 285,888 |
| Aug 23, 2023 | 114.50 | 115.50 | 112.50 | 112.50 | 112.50 | 343,084 |
| Aug 22, 2023 | 113.00 | 114.50 | 112.00 | 114.00 | 114.00 | 176,422 |
| Aug 21, 2023 | 115.00 | 115.00 | 111.50 | 113.00 | 113.00 | 443,174 |
| Aug 18, 2023 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 322,018 |
| Aug 17, 2023 | 112.00 | 114.50 | 110.00 | 113.00 | 113.00 | 1,024,537 |
| Aug 16, 2023 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | 514,146 |
| Aug 15, 2023 | 120.00 | 120.00 | 112.50 | 116.00 | 116.00 | 1,282,488 |
| Aug 14, 2023 | 123.50 | 124.00 | 119.00 | 121.00 | 121.00 | 1,346,159 |
| Aug 11, 2023 | 131.00 | 132.00 | 130.50 | 132.00 | 132.00 | 165,733 |
| Aug 10, 2023 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 270,127 |
| Aug 9, 2023 | 131.50 | 132.00 | 131.00 | 131.00 | 131.00 | 212,489 |
| Aug 8, 2023 | 132.50 | 132.50 | 131.00 | 131.50 | 131.50 | 367,918 |
| Aug 7, 2023 | 135.00 | 135.00 | 132.00 | 132.50 | 132.50 | 425,243 |
| Aug 4, 2023 | 133.50 | 135.00 | 133.00 | 135.00 | 135.00 | 211,416 |
| Aug 2, 2023 | 133.00 | 135.50 | 133.00 | 133.50 | 133.50 | 297,493 |
| Aug 1, 2023 | 135.00 | 135.00 | 132.50 | 133.00 | 133.00 | 422,250 |
| Jul 31, 2023 | 135.00 | 136.50 | 135.00 | 135.00 | 135.00 | 426,754 |
| Jul 28, 2023 | 135.00 | 135.50 | 133.50 | 135.00 | 135.00 | 171,401 |
| Jul 27, 2023 | 132.50 | 135.00 | 132.50 | 135.00 | 135.00 | 226,528 |
| Jul 26, 2023 | 133.00 | 133.50 | 132.00 | 132.50 | 132.50 | 395,468 |
| Jul 25, 2023 | 133.00 | 133.50 | 132.00 | 132.50 | 132.50 | 544,727 |
| Jul 24, 2023 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | 409,584 |
| Jul 21, 2023 | 137.00 | 137.00 | 134.50 | 135.50 | 135.50 | 504,368 |
| Jul 20, 2023 | 139.00 | 139.00 | 136.50 | 137.00 | 137.00 | 362,580 |
| Jul 19, 2023 | 136.50 | 139.00 | 136.00 | 139.00 | 139.00 | 444,801 |
| Jul 18, 2023 | 136.00 | 136.50 | 134.50 | 136.00 | 136.00 | 586,911 |
| Jul 17, 2023 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1,348,126 |
| Jul 14, 2023 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | 276,810 |
| Jul 13, 2023 | 143.00 | 143.50 | 141.50 | 141.50 | 141.50 | 259,227 |
| Jul 12, 2023 | 144.50 | 144.50 | 142.50 | 142.50 | 142.50 | 202,737 |
| Jul 11, 2023 | 142.50 | 145.00 | 142.50 | 144.50 | 144.50 | 176,203 |
| Jul 10, 2023 | 142.50 | 144.00 | 142.50 | 144.00 | 144.00 | 228,975 |
| Jul 7, 2023 | 144.50 | 144.50 | 142.50 | 143.00 | 143.00 | 244,521 |
| Jul 6, 2023 | 145.00 | 147.00 | 145.00 | 145.00 | 145.00 | 168,609 |
| Jul 5, 2023 | 149.00 | 149.00 | 146.50 | 147.00 | 147.00 | 278,999 |
| Jul 4, 2023 | 149.00 | 150.00 | 148.00 | 148.50 | 148.50 | 305,812 |
| Jul 3, 2023 | 146.00 | 150.00 | 146.00 | 148.00 | 148.00 | 413,949 |
| Jun 30, 2023 | 144.00 | 146.00 | 144.00 | 145.50 | 145.50 | 295,725 |
| Jun 29, 2023 | 142.50 | 144.00 | 142.50 | 144.00 | 144.00 | 196,695 |
| Jun 28, 2023 | 143.00 | 143.00 | 142.00 | 142.50 | 142.50 | 166,702 |
| Jun 27, 2023 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 148,517 |
| Jun 26, 2023 | 143.00 | 143.00 | 141.50 | 142.00 | 142.00 | 227,944 |
| Jun 21, 2023 | 142.00 | 144.00 | 141.50 | 144.00 | 144.00 | 211,553 |
| Jun 20, 2023 | 142.50 | 142.50 | 140.00 | 142.00 | 142.00 | 337,648 |
| Jun 19, 2023 | 143.50 | 143.50 | 140.50 | 142.50 | 142.50 | 468,739 |
| Jun 16, 2023 | 146.50 | 146.50 | 143.00 | 143.00 | 143.00 | 668,597 |
| Jun 15, 2023 | 149.00 | 149.00 | 146.00 | 146.50 | 146.50 | 571,932 |
| Jun 14, 2023 | 7.50 Dividend | |||||
| Jun 14, 2023 | 149.00 | 149.50 | 147.00 | 149.00 | 149.00 | 745,361 |
| Jun 13, 2023 | 149.05 | 152.46 | 149.05 | 152.46 | 144.96 | 740,154 |
| Jun 12, 2023 | 147.10 | 149.54 | 146.62 | 149.05 | 141.72 | 462,522 |
| Jun 9, 2023 | 147.59 | 147.59 | 146.13 | 147.10 | 139.87 | 636,948 |
| Jun 8, 2023 | 151.97 | 151.97 | 147.10 | 148.08 | 140.79 | 1,193,222 |
| Jun 7, 2023 | 153.43 | 154.41 | 152.95 | 152.95 | 145.42 | 457,938 |
| Jun 6, 2023 | 154.41 | 154.90 | 153.43 | 153.92 | 146.35 | 193,490 |
| Jun 5, 2023 | 153.92 | 155.38 | 153.43 | 154.41 | 146.81 | 288,021 |
| Jun 2, 2023 | 153.43 | 154.41 | 152.95 | 153.43 | 145.89 | 165,636 |
| Jun 1, 2023 | 152.95 | 155.38 | 152.46 | 152.95 | 145.42 | 224,222 |
| May 31, 2023 | 152.95 | 153.43 | 151.97 | 151.97 | 144.50 | 349,138 |
| May 30, 2023 | 154.41 | 154.90 | 152.46 | 152.46 | 144.96 | 186,465 |
| May 29, 2023 | 154.41 | 154.90 | 153.92 | 153.92 | 146.35 | 202,532 |
| May 26, 2023 | 155.38 | 155.38 | 153.92 | 154.41 | 146.81 | 151,219 |
| May 25, 2023 | 153.92 | 155.38 | 153.92 | 155.38 | 147.74 | 95,578 |
| May 24, 2023 | 154.41 | 155.38 | 153.43 | 154.90 | 147.28 | 118,308 |
| May 23, 2023 | 154.41 | 155.87 | 154.41 | 154.90 | 147.28 | 188,224 |
| May 22, 2023 | 153.92 | 154.90 | 153.92 | 154.41 | 146.81 | 97,703 |
| May 19, 2023 | 154.90 | 155.38 | 153.92 | 154.41 | 146.81 | 70,257 |
| May 18, 2023 | 154.41 | 156.84 | 153.43 | 155.38 | 147.74 | 157,397 |
| May 17, 2023 | 152.95 | 154.90 | 151.97 | 153.92 | 146.35 | 267,153 |
| May 16, 2023 | 150.51 | 153.43 | 150.03 | 152.95 | 145.42 | 133,371 |
| May 15, 2023 | 151.00 | 151.00 | 150.03 | 151.00 | 143.57 | 96,244 |
| May 12, 2023 | 151.00 | 152.46 | 150.51 | 151.49 | 144.03 | 78,653 |
| May 11, 2023 | 152.46 | 152.95 | 151.00 | 151.00 | 143.57 | 140,574 |
| May 10, 2023 | 152.46 | 153.92 | 151.00 | 153.92 | 146.35 | 179,248 |
| May 9, 2023 | 155.38 | 155.87 | 151.97 | 152.46 | 144.96 | 360,612 |
| May 8, 2023 | 155.38 | 155.87 | 154.90 | 155.38 | 147.74 | 138,589 |
| May 5, 2023 | 155.87 | 157.33 | 155.87 | 156.36 | 148.67 | 98,789 |
| May 4, 2023 | 154.41 | 156.84 | 154.41 | 155.87 | 148.20 | 142,164 |
| May 3, 2023 | 155.87 | 155.87 | 153.92 | 154.41 | 146.81 | 83,397 |
| May 2, 2023 | 154.41 | 157.33 | 154.41 | 155.87 | 148.20 | 181,244 |
| Apr 28, 2023 | 154.41 | 155.38 | 153.92 | 154.41 | 146.81 | 129,652 |
| Apr 27, 2023 | 153.92 | 154.41 | 152.46 | 153.92 | 146.35 | 140,836 |
| Apr 26, 2023 | 153.92 | 154.41 | 151.97 | 154.41 | 146.81 | 153,645 |
| Apr 25, 2023 | 156.84 | 158.31 | 153.43 | 153.92 | 146.35 | 328,116 |
| Apr 24, 2023 | 153.43 | 157.82 | 153.43 | 155.87 | 148.20 | 333,967 |
| Apr 21, 2023 | 162.20 | 162.20 | 150.03 | 153.43 | 145.89 | 1,025,416 |
| Apr 20, 2023 | 163.18 | 164.15 | 160.74 | 161.23 | 153.30 | 108,067 |
| Apr 19, 2023 | 163.66 | 163.66 | 161.23 | 163.18 | 155.15 | 162,503 |
Related Tickers
8422.TW Cleanaway Company Limited
188.50
0.00%
6803.TWO ECOVE Environment Corp.
308.00
-0.81%
6581.TW Taiwan Steel Union Co., Ltd.
95.80
-2.24%
8473.TW Forest Water Environmental Engineering Co., Ltd.
49.55
+3.77%
8476.TW Taiwan Environment Scientific Co., Ltd.
58.50
-2.17%
8390.TWO Jiin Yeeh Ding Enterprises Corp.
61.80
+0.82%
8440.TWO E&E Recycling,Inc.
41.75
-7.02%
6624.TWO Ever-Clear Environmental Eng. Corp.
42.05
-3.11%
WM Waste Management, Inc.
207.07
+0.98%