Taiwan - Delayed Quote TWD
Realtek Semiconductor Corp. (2379.TW)
518.00
-10.00
(-1.89%)
At close: May 23 at 1:30:34 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 533.00 | 533.00 | 517.00 | 518.00 | 518.00 | 2,249,832 |
| May 22, 2025 | 520.00 | 531.00 | 518.00 | 528.00 | 528.00 | 1,614,379 |
| May 21, 2025 | 525.00 | 526.00 | 519.00 | 525.00 | 525.00 | 1,320,842 |
| May 20, 2025 | 523.00 | 526.00 | 519.00 | 519.00 | 519.00 | 2,187,632 |
| May 19, 2025 | 514.00 | 519.00 | 513.00 | 513.00 | 513.00 | 1,389,220 |
| May 16, 2025 | 522.00 | 522.00 | 513.00 | 518.00 | 518.00 | 2,082,432 |
| May 15, 2025 | 521.00 | 527.00 | 516.00 | 517.00 | 517.00 | 2,925,230 |
| May 14, 2025 | 527.00 | 527.00 | 519.00 | 520.00 | 520.00 | 2,180,583 |
| May 13, 2025 | 523.00 | 533.00 | 518.00 | 520.00 | 520.00 | 2,879,589 |
| May 12, 2025 | 514.00 | 517.00 | 509.00 | 510.00 | 510.00 | 1,209,321 |
| May 9, 2025 | 511.00 | 517.00 | 508.00 | 513.00 | 513.00 | 2,033,665 |
| May 8, 2025 | 504.00 | 511.00 | 503.00 | 509.00 | 509.00 | 1,395,373 |
| May 7, 2025 | 505.00 | 511.00 | 498.50 | 503.00 | 503.00 | 2,190,258 |
| May 6, 2025 | 507.00 | 507.00 | 497.00 | 499.50 | 499.50 | 2,381,504 |
| May 5, 2025 | 508.00 | 508.00 | 492.00 | 499.00 | 499.00 | 3,091,723 |
| May 2, 2025 | 525.00 | 528.00 | 500.00 | 505.00 | 505.00 | 3,570,151 |
| Apr 30, 2025 | 521.00 | 527.00 | 518.00 | 524.00 | 524.00 | 1,692,205 |
| Apr 29, 2025 | 522.00 | 524.00 | 514.00 | 519.00 | 519.00 | 2,009,043 |
| Apr 28, 2025 | 525.00 | 531.00 | 519.00 | 524.00 | 524.00 | 1,056,518 |
| Apr 25, 2025 | 518.00 | 532.00 | 518.00 | 525.00 | 525.00 | 2,438,647 |
| Apr 24, 2025 | 516.00 | 518.00 | 506.00 | 506.00 | 506.00 | 1,287,105 |
| Apr 23, 2025 | 505.00 | 517.00 | 505.00 | 516.00 | 516.00 | 1,929,594 |
| Apr 22, 2025 | 508.00 | 510.00 | 496.00 | 496.00 | 496.00 | 1,347,186 |
| Apr 21, 2025 | 505.00 | 509.00 | 499.00 | 507.00 | 507.00 | 1,125,697 |
| Apr 18, 2025 | 513.00 | 513.00 | 499.50 | 505.00 | 505.00 | 1,852,341 |
| Apr 17, 2025 | 498.00 | 515.00 | 495.00 | 508.00 | 508.00 | 1,996,953 |
| Apr 16, 2025 | 498.00 | 508.00 | 495.00 | 499.00 | 499.00 | 2,194,364 |
| Apr 15, 2025 | 501.00 | 507.00 | 496.50 | 504.00 | 504.00 | 2,165,320 |
| Apr 14, 2025 | 516.00 | 517.00 | 500.00 | 500.00 | 500.00 | 3,923,020 |
| Apr 11, 2025 | 480.50 | 513.00 | 462.00 | 511.00 | 511.00 | 3,649,694 |
| Apr 10, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 544,145 |
| Apr 9, 2025 | 442.00 | 458.50 | 432.50 | 440.00 | 440.00 | 5,175,824 |
| Apr 8, 2025 | 439.00 | 465.00 | 436.00 | 450.50 | 450.50 | 4,818,346 |
| Apr 7, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 769,369 |
| Apr 2, 2025 | 526.00 | 542.00 | 526.00 | 530.00 | 530.00 | 2,355,138 |
| Apr 1, 2025 | 525.00 | 531.00 | 521.00 | 525.00 | 525.00 | 3,294,620 |
| Mar 31, 2025 | 537.00 | 541.00 | 523.00 | 523.00 | 523.00 | 3,016,576 |
| Mar 28, 2025 | 540.00 | 550.00 | 539.00 | 548.00 | 548.00 | 1,915,637 |
| Mar 27, 2025 | 554.00 | 556.00 | 545.00 | 545.00 | 545.00 | 1,906,887 |
| Mar 26, 2025 | 566.00 | 566.00 | 557.00 | 561.00 | 561.00 | 1,464,442 |
| Mar 25, 2025 | 560.00 | 567.00 | 558.00 | 562.00 | 562.00 | 2,262,083 |
| Mar 24, 2025 | 560.00 | 567.00 | 556.00 | 556.00 | 556.00 | 1,808,318 |
| Mar 21, 2025 | 550.00 | 562.00 | 549.00 | 560.00 | 560.00 | 2,380,849 |
| Mar 20, 2025 | 545.00 | 556.00 | 544.00 | 554.00 | 554.00 | 1,605,750 |
| Mar 19, 2025 | 547.00 | 549.00 | 539.00 | 541.00 | 541.00 | 1,291,152 |
| Mar 18, 2025 | 538.00 | 547.00 | 537.00 | 547.00 | 547.00 | 1,381,361 |
| Mar 17, 2025 | 542.00 | 544.00 | 534.00 | 535.00 | 535.00 | 1,430,267 |
| Mar 14, 2025 | 542.00 | 544.00 | 534.00 | 538.00 | 538.00 | 2,149,427 |
| Mar 13, 2025 | 555.00 | 557.00 | 538.00 | 538.00 | 538.00 | 1,607,691 |
| Mar 12, 2025 | 560.00 | 563.00 | 553.00 | 554.00 | 554.00 | 1,963,271 |
| Mar 11, 2025 | 544.00 | 562.00 | 540.00 | 560.00 | 560.00 | 4,931,470 |
| Mar 10, 2025 | 555.00 | 559.00 | 548.00 | 553.00 | 553.00 | 1,709,574 |
| Mar 7, 2025 | 553.00 | 563.00 | 552.00 | 555.00 | 555.00 | 1,775,439 |
| Mar 6, 2025 | 555.00 | 557.00 | 548.00 | 557.00 | 557.00 | 1,630,595 |
| Mar 5, 2025 | 551.00 | 562.00 | 550.00 | 555.00 | 555.00 | 2,364,413 |
| Mar 4, 2025 | 545.00 | 553.00 | 542.00 | 548.00 | 548.00 | 4,131,798 |
| Mar 3, 2025 | 556.00 | 556.00 | 546.00 | 555.00 | 555.00 | 2,006,209 |
| Feb 27, 2025 | 563.00 | 567.00 | 550.00 | 550.00 | 550.00 | 2,282,907 |
| Feb 26, 2025 | 559.00 | 564.00 | 552.00 | 562.00 | 562.00 | 2,528,304 |
| Feb 25, 2025 | 564.00 | 570.00 | 558.00 | 560.00 | 560.00 | 2,138,363 |
| Feb 24, 2025 | 561.00 | 568.00 | 560.00 | 568.00 | 568.00 | 1,862,236 |
| Feb 21, 2025 | 560.00 | 567.00 | 555.00 | 566.00 | 566.00 | 1,781,312 |
| Feb 20, 2025 | 554.00 | 560.00 | 550.00 | 555.00 | 555.00 | 1,494,522 |
| Feb 19, 2025 | 553.00 | 563.00 | 550.00 | 553.00 | 553.00 | 2,227,979 |
| Feb 18, 2025 | 550.00 | 552.00 | 546.00 | 551.00 | 551.00 | 1,072,546 |
| Feb 17, 2025 | 549.00 | 560.00 | 548.00 | 550.00 | 550.00 | 1,553,747 |
| Feb 14, 2025 | 555.00 | 557.00 | 544.00 | 548.00 | 548.00 | 2,419,954 |
| Feb 13, 2025 | 557.00 | 561.00 | 548.00 | 555.00 | 555.00 | 2,895,319 |
| Feb 12, 2025 | 560.00 | 568.00 | 556.00 | 557.00 | 557.00 | 2,291,341 |
| Feb 11, 2025 | 559.00 | 560.00 | 552.00 | 559.00 | 559.00 | 2,286,351 |
| Feb 10, 2025 | 552.00 | 560.00 | 547.00 | 557.00 | 557.00 | 3,546,594 |
| Feb 7, 2025 | 543.00 | 556.00 | 541.00 | 553.00 | 553.00 | 4,008,253 |
| Feb 6, 2025 | 555.00 | 564.00 | 535.00 | 539.00 | 539.00 | 7,057,186 |
| Feb 5, 2025 | 578.00 | 585.00 | 566.00 | 566.00 | 566.00 | 6,223,835 |
| Feb 4, 2025 | 536.00 | 576.00 | 536.00 | 569.00 | 569.00 | 6,536,901 |
| Feb 3, 2025 | 532.00 | 536.00 | 523.00 | 529.00 | 529.00 | 3,189,150 |
| Jan 22, 2025 | 540.00 | 549.00 | 537.00 | 542.00 | 542.00 | 2,055,794 |
| Jan 21, 2025 | 534.00 | 544.00 | 534.00 | 540.00 | 540.00 | 1,268,968 |
| Jan 20, 2025 | 539.00 | 546.00 | 534.00 | 538.00 | 538.00 | 1,974,672 |
| Jan 17, 2025 | 525.00 | 544.00 | 525.00 | 538.00 | 538.00 | 2,625,914 |
| Jan 16, 2025 | 530.00 | 537.00 | 526.00 | 526.00 | 526.00 | 1,657,949 |
| Jan 15, 2025 | 517.00 | 523.00 | 513.00 | 521.00 | 521.00 | 1,576,384 |
| Jan 14, 2025 | 515.00 | 521.00 | 513.00 | 519.00 | 519.00 | 1,152,277 |
| Jan 13, 2025 | 521.00 | 525.00 | 507.00 | 515.00 | 515.00 | 2,762,298 |
| Jan 10, 2025 | 531.00 | 541.00 | 525.00 | 525.00 | 525.00 | 1,881,835 |
| Jan 9, 2025 | 538.00 | 543.00 | 527.00 | 529.00 | 529.00 | 3,090,780 |
| Jan 8, 2025 | 543.00 | 547.00 | 537.00 | 540.00 | 540.00 | 2,174,582 |
| Jan 7, 2025 | 540.00 | 547.00 | 537.00 | 543.00 | 543.00 | 2,306,281 |
| Jan 6, 2025 | 539.00 | 545.00 | 536.00 | 540.00 | 540.00 | 2,049,338 |
| Jan 3, 2025 | 549.00 | 552.00 | 533.00 | 537.00 | 537.00 | 2,904,931 |
| Jan 2, 2025 | 563.00 | 564.00 | 536.00 | 545.00 | 545.00 | 4,138,634 |
| Dec 31, 2024 | 557.00 | 568.00 | 551.00 | 568.00 | 568.00 | 5,483,924 |
| Dec 30, 2024 | 561.00 | 568.00 | 554.00 | 564.00 | 564.00 | 3,233,679 |
| Dec 27, 2024 | 552.00 | 565.00 | 548.00 | 558.00 | 558.00 | 1,810,083 |
| Dec 26, 2024 | 538.00 | 553.00 | 536.00 | 553.00 | 553.00 | 1,908,799 |
| Dec 25, 2024 | 534.00 | 535.00 | 526.00 | 535.00 | 535.00 | 650,144 |
| Dec 24, 2024 | 541.00 | 542.00 | 530.00 | 532.00 | 532.00 | 967,553 |
| Dec 23, 2024 | 539.00 | 542.00 | 535.00 | 537.00 | 537.00 | 1,497,229 |
| Dec 20, 2024 | 532.00 | 545.00 | 529.00 | 529.00 | 529.00 | 3,078,380 |
| Dec 19, 2024 | 539.00 | 542.00 | 529.00 | 535.00 | 535.00 | 2,616,237 |
| Dec 18, 2024 | 539.00 | 550.00 | 534.00 | 548.00 | 548.00 | 2,235,850 |
| Dec 17, 2024 | 537.00 | 554.00 | 535.00 | 545.00 | 545.00 | 4,597,245 |
| Dec 16, 2024 | 530.00 | 544.00 | 529.00 | 533.00 | 533.00 | 3,123,881 |
| Dec 13, 2024 | 522.00 | 535.00 | 522.00 | 534.00 | 534.00 | 1,866,236 |
| Dec 12, 2024 | 527.00 | 534.00 | 525.00 | 525.00 | 525.00 | 2,800,904 |
| Dec 11, 2024 | 516.00 | 537.00 | 516.00 | 527.00 | 527.00 | 3,736,444 |
| Dec 10, 2024 | 520.00 | 528.00 | 518.00 | 521.00 | 521.00 | 3,149,727 |
| Dec 9, 2024 | 528.00 | 534.00 | 518.00 | 519.00 | 519.00 | 3,634,043 |
| Dec 6, 2024 | 519.00 | 537.00 | 517.00 | 524.00 | 524.00 | 5,456,946 |
| Dec 5, 2024 | 508.00 | 516.00 | 507.00 | 513.00 | 513.00 | 1,480,635 |
| Dec 4, 2024 | 490.50 | 511.00 | 490.50 | 508.00 | 508.00 | 2,671,194 |
| Dec 3, 2024 | 499.00 | 504.00 | 489.00 | 490.00 | 490.00 | 1,780,982 |
| Dec 2, 2024 | 479.50 | 497.50 | 479.50 | 492.00 | 492.00 | 1,491,367 |
| Nov 29, 2024 | 472.00 | 480.50 | 468.00 | 476.00 | 476.00 | 1,855,624 |
| Nov 28, 2024 | 480.00 | 480.00 | 468.50 | 471.50 | 471.50 | 1,973,256 |
| Nov 27, 2024 | 485.00 | 485.00 | 477.50 | 477.50 | 477.50 | 1,365,054 |
| Nov 26, 2024 | 486.00 | 495.00 | 481.50 | 481.50 | 481.50 | 1,952,416 |
| Nov 25, 2024 | 490.00 | 497.00 | 488.00 | 488.00 | 488.00 | 2,622,514 |
| Nov 22, 2024 | 506.00 | 506.00 | 484.50 | 484.50 | 484.50 | 3,745,993 |
| Nov 21, 2024 | 494.00 | 508.00 | 493.50 | 500.00 | 500.00 | 3,735,388 |
| Nov 20, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 4,203,226 |
| Nov 19, 2024 | 499.00 | 510.00 | 496.50 | 503.00 | 503.00 | 5,096,414 |
| Nov 18, 2024 | 489.00 | 501.00 | 488.00 | 497.00 | 497.00 | 3,151,641 |
| Nov 15, 2024 | 488.00 | 501.00 | 487.50 | 488.00 | 488.00 | 1,605,558 |
| Nov 14, 2024 | 494.00 | 495.50 | 485.00 | 487.00 | 487.00 | 2,375,393 |
| Nov 13, 2024 | 489.00 | 499.00 | 489.00 | 495.00 | 495.00 | 1,587,878 |
| Nov 12, 2024 | 491.50 | 506.00 | 490.00 | 490.00 | 490.00 | 2,218,989 |
| Nov 11, 2024 | 497.00 | 502.00 | 492.00 | 499.00 | 499.00 | 1,208,408 |
| Nov 8, 2024 | 494.00 | 505.00 | 494.00 | 500.00 | 500.00 | 2,017,953 |
| Nov 7, 2024 | 485.00 | 498.50 | 485.00 | 495.00 | 495.00 | 1,723,907 |
| Nov 6, 2024 | 483.00 | 498.00 | 480.00 | 491.00 | 491.00 | 2,481,061 |
| Nov 5, 2024 | 482.00 | 484.50 | 477.00 | 479.50 | 479.50 | 1,249,772 |
| Nov 4, 2024 | 484.50 | 487.00 | 474.00 | 482.50 | 482.50 | 1,883,047 |
| Nov 1, 2024 | 453.00 | 489.00 | 452.00 | 486.00 | 486.00 | 4,405,869 |
| Oct 30, 2024 | 487.00 | 487.50 | 478.50 | 478.50 | 478.50 | 1,520,957 |
| Oct 29, 2024 | 481.00 | 486.00 | 476.50 | 484.00 | 484.00 | 1,979,650 |
| Oct 28, 2024 | 488.50 | 490.50 | 481.50 | 483.00 | 483.00 | 1,294,150 |
| Oct 25, 2024 | 485.50 | 491.00 | 484.00 | 489.50 | 489.50 | 2,051,675 |
| Oct 24, 2024 | 480.00 | 491.00 | 478.00 | 483.00 | 483.00 | 4,307,901 |
| Oct 23, 2024 | 478.00 | 480.50 | 471.50 | 473.50 | 473.50 | 2,635,929 |
| Oct 22, 2024 | 477.00 | 483.00 | 474.00 | 481.00 | 481.00 | 2,492,576 |
| Oct 21, 2024 | 470.50 | 476.00 | 468.50 | 476.00 | 476.00 | 2,187,998 |
| Oct 18, 2024 | 473.00 | 478.00 | 464.00 | 465.00 | 465.00 | 2,814,409 |
| Oct 17, 2024 | 475.00 | 478.00 | 463.00 | 467.00 | 467.00 | 5,218,324 |
| Oct 16, 2024 | 479.00 | 480.00 | 473.50 | 477.50 | 477.50 | 2,980,002 |
| Oct 15, 2024 | 488.00 | 492.00 | 484.00 | 489.50 | 489.50 | 1,226,220 |
| Oct 14, 2024 | 484.00 | 489.50 | 483.00 | 485.00 | 485.00 | 876,467 |
| Oct 11, 2024 | 480.00 | 489.00 | 478.00 | 483.50 | 483.50 | 1,149,217 |
| Oct 9, 2024 | 480.00 | 492.00 | 478.50 | 480.00 | 480.00 | 2,529,385 |
| Oct 8, 2024 | 475.00 | 479.00 | 472.00 | 474.00 | 474.00 | 2,628,833 |
| Oct 7, 2024 | 477.50 | 483.50 | 472.50 | 479.50 | 479.50 | 1,883,645 |
| Oct 4, 2024 | 472.00 | 484.50 | 472.00 | 481.00 | 481.00 | 3,040,819 |
| Oct 1, 2024 | 471.50 | 479.00 | 471.00 | 473.50 | 473.50 | 2,085,797 |
| Sep 30, 2024 | 488.00 | 489.50 | 471.00 | 471.00 | 471.00 | 2,882,337 |
| Sep 27, 2024 | 497.00 | 497.00 | 490.00 | 494.00 | 494.00 | 2,583,983 |
| Sep 26, 2024 | 487.00 | 495.50 | 487.00 | 491.00 | 491.00 | 2,895,668 |
| Sep 25, 2024 | 485.00 | 494.50 | 479.00 | 490.00 | 490.00 | 3,396,504 |
| Sep 24, 2024 | 480.50 | 482.50 | 472.00 | 481.00 | 481.00 | 1,802,851 |
| Sep 23, 2024 | 474.50 | 481.00 | 471.00 | 480.50 | 480.50 | 2,317,767 |
| Sep 20, 2024 | 476.00 | 478.00 | 468.50 | 470.00 | 470.00 | 4,643,449 |
| Sep 19, 2024 | 467.00 | 474.00 | 463.50 | 473.00 | 473.00 | 2,602,674 |
| Sep 18, 2024 | 472.00 | 472.50 | 463.00 | 465.00 | 465.00 | 4,023,867 |
| Sep 16, 2024 | 488.50 | 488.50 | 462.50 | 468.00 | 468.00 | 7,039,032 |
| Sep 13, 2024 | 508.00 | 510.00 | 500.00 | 506.00 | 506.00 | 1,273,107 |
| Sep 12, 2024 | 510.00 | 512.00 | 501.00 | 509.00 | 509.00 | 1,115,138 |
| Sep 11, 2024 | 491.00 | 501.00 | 490.00 | 495.50 | 495.50 | 1,046,487 |
| Sep 10, 2024 | 496.00 | 500.00 | 486.50 | 489.00 | 489.00 | 1,725,156 |
| Sep 9, 2024 | 493.50 | 500.00 | 492.00 | 495.00 | 495.00 | 1,940,429 |
| Sep 6, 2024 | 490.00 | 510.00 | 488.50 | 504.00 | 504.00 | 2,010,304 |
| Sep 5, 2024 | 15.5 Dividend | |||||
| Sep 5, 2024 | 499.00 | 502.00 | 488.50 | 488.50 | 488.50 | 3,489,933 |
| Sep 4, 2024 | 510.00 | 522.00 | 498.50 | 510.00 | 494.50 | 2,389,420 |
| Sep 3, 2024 | 535.00 | 542.00 | 531.00 | 533.00 | 516.80 | 1,525,217 |
| Sep 2, 2024 | 539.00 | 544.00 | 536.00 | 537.00 | 520.68 | 815,578 |
| Aug 30, 2024 | 537.00 | 543.00 | 535.00 | 535.00 | 518.74 | 2,105,706 |
| Aug 29, 2024 | 525.00 | 542.00 | 525.00 | 537.00 | 520.68 | 985,289 |
| Aug 28, 2024 | 536.00 | 539.00 | 524.00 | 532.00 | 515.83 | 895,429 |
| Aug 27, 2024 | 534.00 | 541.00 | 532.00 | 535.00 | 518.74 | 963,179 |
| Aug 26, 2024 | 544.00 | 544.00 | 535.00 | 537.00 | 520.68 | 911,297 |
| Aug 23, 2024 | 540.00 | 545.00 | 533.00 | 540.00 | 523.59 | 1,544,337 |
| Aug 22, 2024 | 537.00 | 553.00 | 537.00 | 545.00 | 528.44 | 1,141,530 |
| Aug 21, 2024 | 542.00 | 548.00 | 536.00 | 537.00 | 520.68 | 1,340,753 |
| Aug 20, 2024 | 554.00 | 558.00 | 546.00 | 547.00 | 530.38 | 1,545,309 |
| Aug 19, 2024 | 526.00 | 556.00 | 526.00 | 550.00 | 533.28 | 3,445,805 |
| Aug 16, 2024 | 526.00 | 534.00 | 523.00 | 526.00 | 510.01 | 1,912,247 |
| Aug 15, 2024 | 530.00 | 530.00 | 517.00 | 517.00 | 501.29 | 1,361,577 |
| Aug 14, 2024 | 524.00 | 532.00 | 520.00 | 529.00 | 512.92 | 2,259,703 |
| Aug 13, 2024 | 514.00 | 523.00 | 510.00 | 518.00 | 502.26 | 1,214,049 |
| Aug 12, 2024 | 502.00 | 514.00 | 502.00 | 509.00 | 493.53 | 1,142,786 |
| Aug 9, 2024 | 498.00 | 512.00 | 492.00 | 499.50 | 484.32 | 2,020,626 |
| Aug 8, 2024 | 487.00 | 495.00 | 486.00 | 487.00 | 472.20 | 2,540,411 |
| Aug 7, 2024 | 475.00 | 493.00 | 475.00 | 489.00 | 474.14 | 2,001,534 |
| Aug 6, 2024 | 479.50 | 480.00 | 452.00 | 463.50 | 449.41 | 2,675,706 |
| Aug 5, 2024 | 480.00 | 481.00 | 454.00 | 465.00 | 450.87 | 3,069,856 |
| Aug 2, 2024 | 506.00 | 519.00 | 500.00 | 500.00 | 484.80 | 2,278,990 |
| Aug 1, 2024 | 521.00 | 526.00 | 513.00 | 517.00 | 501.29 | 2,162,726 |
| Jul 31, 2024 | 518.00 | 528.00 | 511.00 | 512.00 | 496.44 | 4,315,652 |
| Jul 30, 2024 | 497.00 | 505.00 | 490.00 | 502.00 | 486.74 | 3,908,341 |
| Jul 29, 2024 | 526.00 | 529.00 | 499.50 | 502.00 | 486.74 | 2,754,246 |
| Jul 26, 2024 | 512.00 | 524.00 | 509.00 | 520.00 | 504.20 | 2,122,040 |
| Jul 23, 2024 | 515.00 | 532.00 | 515.00 | 527.00 | 510.98 | 1,814,196 |
| Jul 22, 2024 | 530.00 | 530.00 | 508.00 | 513.00 | 497.41 | 2,675,734 |
| Jul 19, 2024 | 542.00 | 545.00 | 532.00 | 534.00 | 517.77 | 2,197,438 |
| Jul 18, 2024 | 550.00 | 550.00 | 538.00 | 544.00 | 527.47 | 2,981,745 |
| Jul 17, 2024 | 555.00 | 561.00 | 543.00 | 555.00 | 538.13 | 3,076,513 |
| Jul 16, 2024 | 569.00 | 570.00 | 557.00 | 559.00 | 542.01 | 2,221,148 |
| Jul 15, 2024 | 573.00 | 574.00 | 564.00 | 568.00 | 550.74 | 1,135,657 |
| Jul 12, 2024 | 578.00 | 585.00 | 569.00 | 571.00 | 553.65 | 3,014,545 |
| Jul 11, 2024 | 570.00 | 582.00 | 568.00 | 581.00 | 563.34 | 2,924,832 |
| Jul 10, 2024 | 574.00 | 574.00 | 560.00 | 570.00 | 552.68 | 3,622,323 |
| Jul 9, 2024 | 551.00 | 573.00 | 549.00 | 573.00 | 555.59 | 5,830,381 |
| Jul 8, 2024 | 554.00 | 557.00 | 543.00 | 553.00 | 536.19 | 4,204,195 |
| Jul 5, 2024 | 551.00 | 554.00 | 540.00 | 554.00 | 537.16 | 4,586,174 |
| Jul 4, 2024 | 549.00 | 551.00 | 535.00 | 550.00 | 533.28 | 5,163,227 |
| Jul 3, 2024 | 539.00 | 547.00 | 536.00 | 544.00 | 527.47 | 5,331,743 |
| Jul 2, 2024 | 528.00 | 537.00 | 521.00 | 537.00 | 520.68 | 6,146,114 |
| Jul 1, 2024 | 540.00 | 548.00 | 526.00 | 531.00 | 514.86 | 6,473,993 |
| Jun 28, 2024 | 531.00 | 547.00 | 529.00 | 546.00 | 529.41 | 6,940,422 |
| Jun 27, 2024 | 525.00 | 530.00 | 517.00 | 530.00 | 513.89 | 2,547,319 |
| Jun 26, 2024 | 537.00 | 537.00 | 526.00 | 530.00 | 513.89 | 2,766,969 |
| Jun 25, 2024 | 534.00 | 535.00 | 525.00 | 532.00 | 515.83 | 2,616,163 |
| Jun 24, 2024 | 554.00 | 556.00 | 529.00 | 531.00 | 514.86 | 3,942,967 |
| Jun 21, 2024 | 560.00 | 564.00 | 555.00 | 560.00 | 542.98 | 4,786,520 |
| Jun 20, 2024 | 560.00 | 577.00 | 559.00 | 563.00 | 545.89 | 3,168,249 |
| Jun 19, 2024 | 567.00 | 567.00 | 555.00 | 558.00 | 541.04 | 2,927,652 |
| Jun 18, 2024 | 561.00 | 567.00 | 556.00 | 561.00 | 543.95 | 2,600,622 |
| Jun 17, 2024 | 571.00 | 571.00 | 559.00 | 561.00 | 543.95 | 2,083,330 |
| Jun 14, 2024 | 580.00 | 580.00 | 564.00 | 569.00 | 551.71 | 3,029,115 |
| Jun 13, 2024 | 550.00 | 574.00 | 544.00 | 573.00 | 555.59 | 6,338,445 |
| Jun 12, 2024 | 531.00 | 547.00 | 531.00 | 541.00 | 524.56 | 6,466,650 |
| Jun 11, 2024 | 528.00 | 538.00 | 526.00 | 534.00 | 517.77 | 6,165,109 |
| Jun 7, 2024 | 539.00 | 540.00 | 527.00 | 530.00 | 513.89 | 6,814,914 |
| Jun 6, 2024 | 534.00 | 540.00 | 524.00 | 536.00 | 519.71 | 8,954,916 |
| Jun 5, 2024 | 535.00 | 537.00 | 517.00 | 523.00 | 507.10 | 8,316,972 |
| Jun 4, 2024 | 549.00 | 551.00 | 523.00 | 534.00 | 517.77 | 8,256,665 |
| Jun 3, 2024 | 552.00 | 564.00 | 540.00 | 550.00 | 533.28 | 9,055,178 |
| May 31, 2024 | 572.00 | 574.00 | 541.00 | 543.00 | 526.50 | 7,678,893 |
| May 30, 2024 | 556.00 | 577.00 | 553.00 | 570.00 | 552.68 | 6,332,534 |
| May 29, 2024 | 557.00 | 566.00 | 550.00 | 561.00 | 543.95 | 6,483,875 |
| May 28, 2024 | 540.00 | 546.00 | 536.00 | 541.00 | 524.56 | 4,667,188 |
| May 27, 2024 | 533.00 | 545.00 | 530.00 | 532.00 | 515.83 | 3,283,168 |
| May 24, 2024 | 532.00 | 534.00 | 528.00 | 528.00 | 511.95 | 2,339,130 |
| May 23, 2024 | 531.00 | 545.00 | 531.00 | 539.00 | 522.62 | 3,223,808 |
Related Tickers
3034.TW Novatek Microelectronics Corp.
515.00
-0.77%
8299.TWO Phison Electronics Corp.
502.00
-2.33%
3443.TW Global Unichip Corp.
1,140.00
-1.30%
2454.TW MediaTek Inc.
1,315.00
-0.75%
6488.TWO GlobalWafers Co., Ltd.
321.50
+0.31%
3227.TWO PixArt Imaging Inc.
217.00
-2.03%
3583.TW Scientech Corporation
301.00
+0.33%
6526.TW Airoha Technology Corp.
526.00
-0.75%
3592.TW Raydium Semiconductor Corporation
341.50
-0.15%
2458.TW ELAN Microelectronics Corporation
137.00
+1.48%