Taiwan - Delayed Quote TWD
Advantech Co., Ltd. (2395.TW)
345.00
+6.00
+(1.77%)
At close: 1:30:09 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 6, 2025 | 345.00 | 349.00 | 339.00 | 345.00 | 345.00 | 1,591,035 |
| May 5, 2025 | 345.00 | 345.50 | 335.50 | 339.00 | 339.00 | 1,186,355 |
| May 2, 2025 | 339.00 | 343.00 | 333.00 | 339.50 | 339.50 | 1,229,233 |
| Apr 30, 2025 | 343.00 | 346.00 | 334.50 | 337.00 | 337.00 | 2,537,752 |
| Apr 29, 2025 | 344.00 | 347.50 | 340.50 | 345.00 | 345.00 | 1,166,055 |
| Apr 28, 2025 | 333.50 | 342.50 | 333.00 | 341.00 | 341.00 | 881,160 |
| Apr 25, 2025 | 333.50 | 341.50 | 332.00 | 333.00 | 333.00 | 1,414,156 |
| Apr 24, 2025 | 331.00 | 332.00 | 324.50 | 327.50 | 327.50 | 851,190 |
| Apr 23, 2025 | 327.00 | 335.00 | 327.00 | 331.50 | 331.50 | 1,377,067 |
| Apr 22, 2025 | 323.00 | 323.50 | 317.00 | 320.50 | 320.50 | 684,199 |
| Apr 21, 2025 | 332.00 | 332.00 | 322.00 | 325.00 | 325.00 | 473,020 |
| Apr 18, 2025 | 324.00 | 332.00 | 322.50 | 330.50 | 330.50 | 571,265 |
| Apr 17, 2025 | 336.00 | 336.00 | 317.50 | 324.00 | 324.00 | 1,777,391 |
| Apr 16, 2025 | 342.50 | 342.50 | 336.50 | 341.00 | 341.00 | 1,174,026 |
| Apr 15, 2025 | 339.50 | 347.50 | 336.00 | 346.50 | 346.50 | 1,392,325 |
| Apr 14, 2025 | 331.50 | 344.00 | 331.50 | 338.50 | 338.50 | 2,233,399 |
| Apr 11, 2025 | 312.50 | 335.00 | 311.00 | 333.00 | 333.00 | 2,447,076 |
| Apr 10, 2025 | 336.00 | 336.00 | 326.50 | 336.00 | 336.00 | 1,560,018 |
| Apr 9, 2025 | 319.50 | 331.00 | 299.50 | 305.50 | 305.50 | 2,117,644 |
| Apr 8, 2025 | 323.00 | 338.00 | 321.00 | 332.00 | 332.00 | 2,755,507 |
| Apr 7, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 379,732 |
| Apr 2, 2025 | 382.50 | 395.00 | 378.50 | 390.00 | 390.00 | 1,142,284 |
| Apr 1, 2025 | 375.00 | 385.50 | 373.00 | 384.00 | 384.00 | 946,222 |
| Mar 31, 2025 | 374.50 | 382.00 | 372.50 | 375.00 | 375.00 | 1,187,225 |
| Mar 28, 2025 | 396.00 | 397.00 | 383.00 | 388.00 | 388.00 | 894,731 |
| Mar 27, 2025 | 394.00 | 397.50 | 391.50 | 396.00 | 396.00 | 685,141 |
| Mar 26, 2025 | 394.00 | 398.50 | 393.00 | 398.50 | 398.50 | 922,310 |
| Mar 25, 2025 | 394.00 | 397.00 | 391.00 | 394.00 | 394.00 | 638,301 |
| Mar 24, 2025 | 396.00 | 402.00 | 390.50 | 390.50 | 390.50 | 1,249,050 |
| Mar 21, 2025 | 391.00 | 393.50 | 389.00 | 391.00 | 391.00 | 1,752,404 |
| Mar 20, 2025 | 388.00 | 397.00 | 388.00 | 394.00 | 394.00 | 2,163,255 |
| Mar 19, 2025 | 389.50 | 391.00 | 382.00 | 387.00 | 387.00 | 1,428,083 |
| Mar 18, 2025 | 384.50 | 390.00 | 384.00 | 390.00 | 390.00 | 1,525,217 |
| Mar 17, 2025 | 380.00 | 384.00 | 377.50 | 383.50 | 383.50 | 1,364,237 |
| Mar 14, 2025 | 395.00 | 395.00 | 378.50 | 382.00 | 382.00 | 2,403,200 |
| Mar 13, 2025 | 393.00 | 396.50 | 388.50 | 391.50 | 391.50 | 1,494,155 |
| Mar 12, 2025 | 397.00 | 397.00 | 386.50 | 390.50 | 390.50 | 2,714,131 |
| Mar 11, 2025 | 385.00 | 397.50 | 376.50 | 395.00 | 395.00 | 2,285,365 |
| Mar 10, 2025 | 394.50 | 397.50 | 392.50 | 394.50 | 394.50 | 1,670,366 |
| Mar 7, 2025 | 409.00 | 409.00 | 393.50 | 395.00 | 395.00 | 2,596,841 |
| Mar 6, 2025 | 405.00 | 413.00 | 403.50 | 409.00 | 409.00 | 2,888,276 |
| Mar 5, 2025 | 394.00 | 396.00 | 388.50 | 390.00 | 390.00 | 2,813,417 |
| Mar 4, 2025 | 395.00 | 398.00 | 390.00 | 395.50 | 395.50 | 1,959,758 |
| Mar 3, 2025 | 397.50 | 404.50 | 396.00 | 400.50 | 400.50 | 2,769,175 |
| Feb 27, 2025 | 409.50 | 410.50 | 404.00 | 406.00 | 406.00 | 1,455,902 |
| Feb 26, 2025 | 402.50 | 414.00 | 399.00 | 409.50 | 409.50 | 2,327,173 |
| Feb 25, 2025 | 414.00 | 418.00 | 405.00 | 406.00 | 406.00 | 1,821,221 |
| Feb 24, 2025 | 414.50 | 417.00 | 410.00 | 415.00 | 415.00 | 1,319,290 |
| Feb 21, 2025 | 420.00 | 421.50 | 414.00 | 418.00 | 418.00 | 1,408,786 |
| Feb 20, 2025 | 408.50 | 418.00 | 408.00 | 415.00 | 415.00 | 2,031,683 |
| Feb 19, 2025 | 407.50 | 416.00 | 402.50 | 406.50 | 406.50 | 1,792,234 |
| Feb 18, 2025 | 400.00 | 410.00 | 396.50 | 407.50 | 407.50 | 2,103,751 |
| Feb 17, 2025 | 400.50 | 402.50 | 394.50 | 401.50 | 401.50 | 1,849,790 |
| Feb 14, 2025 | 403.00 | 403.00 | 395.50 | 400.00 | 400.00 | 2,259,057 |
| Feb 13, 2025 | 403.50 | 406.00 | 394.50 | 402.50 | 402.50 | 2,194,569 |
| Feb 12, 2025 | 410.50 | 411.00 | 400.00 | 408.00 | 408.00 | 1,998,931 |
| Feb 11, 2025 | 410.00 | 414.00 | 406.50 | 409.00 | 409.00 | 1,549,429 |
| Feb 10, 2025 | 411.50 | 414.50 | 406.50 | 409.00 | 409.00 | 2,765,870 |
| Feb 7, 2025 | 410.00 | 425.00 | 409.50 | 411.50 | 411.50 | 2,974,123 |
| Feb 6, 2025 | 412.50 | 418.50 | 408.50 | 410.50 | 410.50 | 4,024,000 |
| Feb 5, 2025 | 398.00 | 412.50 | 398.00 | 412.50 | 412.50 | 5,875,543 |
| Feb 4, 2025 | 387.00 | 397.00 | 375.00 | 375.00 | 375.00 | 4,906,226 |
| Feb 3, 2025 | 397.50 | 397.50 | 371.00 | 374.50 | 374.50 | 3,563,111 |
| Jan 22, 2025 | 369.50 | 383.00 | 368.50 | 379.00 | 379.00 | 1,795,439 |
| Jan 21, 2025 | 365.50 | 373.00 | 363.00 | 367.00 | 367.00 | 1,141,684 |
| Jan 20, 2025 | 365.00 | 370.00 | 363.50 | 365.50 | 365.50 | 559,372 |
| Jan 17, 2025 | 364.00 | 367.50 | 361.00 | 365.00 | 365.00 | 720,144 |
| Jan 16, 2025 | 355.00 | 373.00 | 355.00 | 364.50 | 364.50 | 951,778 |
| Jan 15, 2025 | 357.50 | 359.00 | 351.00 | 353.00 | 353.00 | 461,232 |
| Jan 14, 2025 | 356.50 | 359.50 | 353.00 | 357.00 | 357.00 | 573,113 |
| Jan 13, 2025 | 359.50 | 361.50 | 352.50 | 357.50 | 357.50 | 1,239,040 |
| Jan 10, 2025 | 357.50 | 365.00 | 357.00 | 363.00 | 363.00 | 890,296 |
| Jan 9, 2025 | 378.00 | 378.00 | 360.00 | 360.00 | 360.00 | 1,111,964 |
| Jan 8, 2025 | 360.00 | 381.00 | 358.00 | 378.00 | 378.00 | 2,192,714 |
| Jan 7, 2025 | 355.50 | 364.00 | 355.50 | 360.00 | 360.00 | 837,889 |
| Jan 6, 2025 | 348.50 | 354.00 | 348.00 | 354.00 | 354.00 | 547,215 |
| Jan 3, 2025 | 345.50 | 347.00 | 342.00 | 345.00 | 345.00 | 291,249 |
| Jan 2, 2025 | 344.50 | 346.50 | 340.50 | 344.00 | 344.00 | 593,691 |
| Dec 31, 2024 | 342.00 | 346.50 | 341.00 | 346.50 | 346.50 | 712,142 |
| Dec 30, 2024 | 353.00 | 353.00 | 345.50 | 345.50 | 345.50 | 223,333 |
| Dec 27, 2024 | 346.50 | 351.00 | 346.00 | 351.00 | 351.00 | 206,348 |
| Dec 26, 2024 | 351.00 | 353.00 | 348.00 | 348.00 | 348.00 | 161,008 |
| Dec 25, 2024 | 350.50 | 353.50 | 349.00 | 351.50 | 351.50 | 168,190 |
| Dec 24, 2024 | 351.00 | 355.50 | 347.50 | 348.50 | 348.50 | 638,737 |
| Dec 23, 2024 | 342.00 | 351.50 | 342.00 | 351.50 | 351.50 | 1,045,076 |
| Dec 20, 2024 | 347.00 | 351.50 | 339.00 | 339.00 | 339.00 | 1,680,721 |
| Dec 19, 2024 | 346.00 | 352.50 | 345.00 | 352.50 | 352.50 | 1,237,956 |
| Dec 18, 2024 | 351.00 | 359.00 | 350.50 | 359.00 | 359.00 | 841,369 |
| Dec 17, 2024 | 349.00 | 354.00 | 349.00 | 351.50 | 351.50 | 659,429 |
| Dec 16, 2024 | 355.00 | 357.00 | 349.50 | 351.00 | 351.00 | 578,126 |
| Dec 13, 2024 | 352.00 | 355.50 | 349.50 | 352.50 | 352.50 | 569,586 |
| Dec 12, 2024 | 352.00 | 355.50 | 349.00 | 352.00 | 352.00 | 670,289 |
| Dec 11, 2024 | 350.50 | 357.50 | 350.00 | 355.00 | 355.00 | 539,389 |
| Dec 10, 2024 | 357.50 | 357.50 | 352.00 | 353.50 | 353.50 | 495,434 |
| Dec 9, 2024 | 357.00 | 359.00 | 351.00 | 355.50 | 355.50 | 566,553 |
| Dec 6, 2024 | 360.00 | 361.00 | 356.00 | 357.00 | 357.00 | 505,299 |
| Dec 5, 2024 | 359.00 | 362.50 | 357.00 | 360.00 | 360.00 | 542,410 |
| Dec 4, 2024 | 361.00 | 365.00 | 358.50 | 360.00 | 360.00 | 880,980 |
| Dec 3, 2024 | 350.00 | 364.00 | 348.00 | 362.00 | 362.00 | 2,480,329 |
| Dec 2, 2024 | 340.50 | 352.00 | 337.50 | 347.00 | 347.00 | 1,061,144 |
| Nov 29, 2024 | 337.50 | 342.00 | 333.50 | 335.50 | 335.50 | 1,092,232 |
| Nov 28, 2024 | 346.50 | 348.50 | 341.50 | 342.50 | 342.50 | 791,400 |
| Nov 27, 2024 | 345.00 | 352.00 | 343.50 | 346.50 | 346.50 | 946,414 |
| Nov 26, 2024 | 346.50 | 351.50 | 344.50 | 347.50 | 347.50 | 684,803 |
| Nov 25, 2024 | 358.00 | 359.00 | 349.50 | 349.50 | 349.50 | 4,308,189 |
| Nov 22, 2024 | 345.00 | 351.50 | 345.00 | 349.00 | 349.00 | 1,245,909 |
| Nov 21, 2024 | 337.50 | 344.00 | 337.00 | 342.00 | 342.00 | 1,130,184 |
| Nov 20, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1,735,322 |
| Nov 19, 2024 | 323.00 | 332.00 | 323.00 | 331.50 | 331.50 | 1,027,200 |
| Nov 18, 2024 | 326.50 | 327.50 | 323.50 | 327.00 | 327.00 | 928,104 |
| Nov 15, 2024 | 328.00 | 337.00 | 326.00 | 327.00 | 327.00 | 1,213,942 |
| Nov 14, 2024 | 324.00 | 329.50 | 324.00 | 328.00 | 328.00 | 1,068,064 |
| Nov 13, 2024 | 319.00 | 325.50 | 319.00 | 325.00 | 325.00 | 2,071,504 |
| Nov 12, 2024 | 319.50 | 323.50 | 319.00 | 321.50 | 321.50 | 2,293,009 |
| Nov 11, 2024 | 324.50 | 328.00 | 319.50 | 324.00 | 324.00 | 2,922,263 |
| Nov 8, 2024 | 339.50 | 341.00 | 332.00 | 333.50 | 333.50 | 1,328,269 |
| Nov 7, 2024 | 324.00 | 341.00 | 323.50 | 336.50 | 336.50 | 1,386,620 |
| Nov 6, 2024 | 325.50 | 329.50 | 325.00 | 327.00 | 327.00 | 787,177 |
| Nov 5, 2024 | 322.00 | 326.50 | 319.00 | 325.00 | 325.00 | 847,660 |
| Nov 4, 2024 | 315.50 | 322.00 | 313.00 | 322.00 | 322.00 | 743,111 |
| Nov 1, 2024 | 298.00 | 314.50 | 298.00 | 313.50 | 313.50 | 2,015,516 |
| Oct 30, 2024 | 313.50 | 321.50 | 313.50 | 320.00 | 320.00 | 1,051,805 |
| Oct 29, 2024 | 325.50 | 325.50 | 313.50 | 316.00 | 316.00 | 899,069 |
| Oct 28, 2024 | 321.50 | 322.50 | 316.50 | 320.00 | 320.00 | 438,088 |
| Oct 25, 2024 | 320.00 | 321.00 | 317.00 | 318.00 | 318.00 | 347,925 |
| Oct 24, 2024 | 313.00 | 320.50 | 312.00 | 318.00 | 318.00 | 680,475 |
| Oct 23, 2024 | 320.00 | 324.50 | 315.50 | 316.00 | 316.00 | 1,132,918 |
| Oct 22, 2024 | 321.50 | 325.00 | 318.50 | 321.50 | 321.50 | 1,358,314 |
| Oct 21, 2024 | 331.50 | 332.00 | 325.50 | 328.00 | 328.00 | 631,397 |
| Oct 18, 2024 | 329.00 | 331.00 | 323.50 | 324.50 | 324.50 | 680,000 |
| Oct 17, 2024 | 320.00 | 326.50 | 320.00 | 325.00 | 325.00 | 299,647 |
| Oct 16, 2024 | 321.00 | 323.00 | 319.00 | 321.50 | 321.50 | 808,023 |
| Oct 15, 2024 | 324.50 | 329.50 | 322.00 | 327.00 | 327.00 | 696,252 |
| Oct 14, 2024 | 319.00 | 323.50 | 315.50 | 323.50 | 323.50 | 743,278 |
| Oct 11, 2024 | 323.00 | 323.00 | 316.50 | 317.50 | 317.50 | 959,500 |
| Oct 9, 2024 | 313.50 | 322.00 | 313.50 | 318.50 | 318.50 | 1,506,903 |
| Oct 8, 2024 | 313.50 | 317.50 | 311.50 | 314.00 | 314.00 | 1,584,024 |
| Oct 7, 2024 | 319.50 | 320.50 | 313.00 | 316.00 | 316.00 | 1,365,042 |
| Oct 4, 2024 | 312.50 | 322.00 | 312.50 | 319.00 | 319.00 | 1,834,130 |
| Oct 1, 2024 | 320.00 | 323.00 | 318.00 | 319.00 | 319.00 | 1,246,685 |
| Sep 30, 2024 | 324.00 | 331.50 | 321.50 | 321.50 | 321.50 | 1,867,586 |
| Sep 27, 2024 | 344.00 | 344.00 | 335.00 | 338.00 | 338.00 | 1,050,295 |
| Sep 26, 2024 | 341.00 | 343.00 | 334.50 | 338.50 | 338.50 | 1,194,098 |
| Sep 25, 2024 | 340.00 | 345.00 | 335.50 | 336.50 | 336.50 | 1,233,011 |
| Sep 24, 2024 | 335.50 | 335.50 | 325.50 | 332.00 | 332.00 | 664,038 |
| Sep 23, 2024 | 336.50 | 338.50 | 327.50 | 336.00 | 336.00 | 578,415 |
| Sep 20, 2024 | 327.00 | 333.50 | 327.00 | 332.50 | 332.50 | 1,775,374 |
| Sep 19, 2024 | 320.50 | 325.50 | 318.00 | 322.50 | 322.50 | 980,052 |
| Sep 18, 2024 | 328.50 | 328.50 | 319.00 | 320.00 | 320.00 | 747,140 |
| Sep 16, 2024 | 327.00 | 328.00 | 322.50 | 325.50 | 325.50 | 538,295 |
| Sep 13, 2024 | 323.50 | 328.00 | 323.50 | 325.50 | 325.50 | 471,190 |
| Sep 12, 2024 | 326.50 | 326.50 | 319.50 | 323.50 | 323.50 | 794,154 |
| Sep 11, 2024 | 322.00 | 325.00 | 320.00 | 320.00 | 320.00 | 706,110 |
| Sep 10, 2024 | 320.50 | 326.50 | 318.50 | 319.50 | 319.50 | 619,357 |
| Sep 9, 2024 | 310.00 | 322.00 | 306.00 | 321.50 | 321.50 | 1,757,153 |
| Sep 6, 2024 | 325.00 | 329.00 | 320.00 | 327.00 | 327.00 | 973,065 |
| Sep 5, 2024 | 328.00 | 331.50 | 323.00 | 323.50 | 323.50 | 1,104,011 |
| Sep 4, 2024 | 328.00 | 333.00 | 321.50 | 324.00 | 324.00 | 2,239,098 |
| Sep 3, 2024 | 350.00 | 354.00 | 348.00 | 348.00 | 348.00 | 1,078,000 |
| Sep 2, 2024 | 349.00 | 353.00 | 348.00 | 348.00 | 348.00 | 505,438 |
| Aug 30, 2024 | 350.00 | 351.50 | 348.50 | 349.00 | 349.00 | 1,850,606 |
| Aug 29, 2024 | 345.50 | 351.00 | 343.00 | 350.00 | 350.00 | 645,374 |
| Aug 28, 2024 | 345.50 | 350.00 | 345.00 | 347.50 | 347.50 | 426,104 |
| Aug 27, 2024 | 347.00 | 347.50 | 343.00 | 345.50 | 345.50 | 501,097 |
| Aug 26, 2024 | 348.50 | 353.00 | 348.50 | 352.00 | 352.00 | 687,200 |
| Aug 23, 2024 | 343.50 | 348.50 | 343.00 | 346.50 | 346.50 | 281,631 |
| Aug 22, 2024 | 347.00 | 351.00 | 345.00 | 346.50 | 346.50 | 337,177 |
| Aug 21, 2024 | 350.00 | 351.00 | 346.50 | 347.00 | 347.00 | 664,222 |
| Aug 20, 2024 | 351.00 | 351.50 | 348.50 | 348.50 | 348.50 | 443,213 |
| Aug 19, 2024 | 352.00 | 353.00 | 347.00 | 348.00 | 348.00 | 651,082 |
| Aug 16, 2024 | 353.50 | 356.00 | 348.50 | 351.00 | 351.00 | 838,068 |
| Aug 15, 2024 | 347.50 | 353.50 | 346.50 | 347.50 | 347.50 | 839,123 |
| Aug 14, 2024 | 350.00 | 352.00 | 346.50 | 348.50 | 348.50 | 932,565 |
| Aug 13, 2024 | 347.50 | 348.00 | 344.00 | 346.50 | 346.50 | 643,223 |
| Aug 12, 2024 | 348.00 | 351.00 | 343.50 | 345.50 | 345.50 | 565,666 |
| Aug 9, 2024 | 340.00 | 350.50 | 339.50 | 339.50 | 339.50 | 883,330 |
| Aug 8, 2024 | 334.00 | 339.50 | 334.00 | 336.00 | 336.00 | 727,104 |
| Aug 7, 2024 | 322.50 | 339.50 | 322.50 | 339.50 | 339.50 | 496,235 |
| Aug 6, 2024 | 327.00 | 332.50 | 315.00 | 324.00 | 324.00 | 1,560,516 |
| Aug 5, 2024 | 338.00 | 338.00 | 319.00 | 327.00 | 327.00 | 1,914,598 |
| Aug 2, 2024 | 343.00 | 348.50 | 340.50 | 347.00 | 347.00 | 1,069,445 |
| Aug 1, 2024 | 348.50 | 354.50 | 348.00 | 352.00 | 352.00 | 1,527,200 |
| Jul 31, 2024 | 344.00 | 352.00 | 343.50 | 346.50 | 346.50 | 1,166,400 |
| Jul 30, 2024 | 356.00 | 356.50 | 340.00 | 344.50 | 344.50 | 1,408,244 |
| Jul 29, 2024 | 354.00 | 360.50 | 353.00 | 354.00 | 354.00 | 1,183,328 |
| Jul 26, 2024 | 358.00 | 358.00 | 349.00 | 350.00 | 350.00 | 2,459,143 |
| Jul 23, 2024 | 373.00 | 377.00 | 369.50 | 371.00 | 371.00 | 825,166 |
| Jul 22, 2024 | 373.50 | 381.50 | 369.00 | 373.00 | 373.00 | 1,611,868 |
| Jul 19, 2024 | 367.50 | 371.50 | 366.00 | 367.50 | 367.50 | 770,559 |
| Jul 18, 2024 | 9.448067 Dividend | |||||
| Jul 18, 2024 | 367.00 | 372.00 | 360.50 | 370.50 | 370.50 | 1,150,075 |
| Jul 17, 2024 | 377.50 | 378.00 | 374.00 | 374.50 | 365.05 | 1,187,686 |
| Jul 16, 2024 | 374.50 | 382.50 | 374.50 | 380.00 | 370.41 | 864,662 |
| Jul 15, 2024 | 380.50 | 380.50 | 374.00 | 374.50 | 365.05 | 335,746 |
| Jul 12, 2024 | 378.50 | 381.00 | 373.00 | 376.00 | 366.51 | 719,517 |
| Jul 11, 2024 | 368.00 | 381.00 | 368.00 | 378.50 | 368.95 | 1,226,422 |
| Jul 10, 2024 | 375.00 | 376.00 | 372.50 | 372.50 | 363.10 | 786,518 |
| Jul 9, 2024 | 375.00 | 377.00 | 372.00 | 373.50 | 364.08 | 675,369 |
| Jul 8, 2024 | 373.50 | 375.00 | 369.00 | 375.00 | 365.54 | 438,807 |
| Jul 5, 2024 | 372.50 | 378.00 | 372.50 | 374.00 | 364.56 | 484,378 |
| Jul 4, 2024 | 373.00 | 374.00 | 370.00 | 371.00 | 361.64 | 826,456 |
| Jul 3, 2024 | 369.50 | 373.00 | 368.50 | 369.00 | 359.69 | 439,250 |
| Jul 2, 2024 | 367.00 | 368.00 | 363.00 | 365.50 | 356.28 | 1,239,149 |
| Jul 1, 2024 | 372.00 | 373.00 | 368.00 | 368.00 | 358.72 | 759,125 |
| Jun 28, 2024 | 368.00 | 375.00 | 368.00 | 370.00 | 360.67 | 1,123,201 |
| Jun 27, 2024 | 366.00 | 371.50 | 360.00 | 370.00 | 360.67 | 1,217,150 |
| Jun 26, 2024 | 369.50 | 376.00 | 369.00 | 370.50 | 361.15 | 738,710 |
| Jun 25, 2024 | 374.00 | 375.00 | 366.00 | 372.00 | 362.61 | 947,200 |
| Jun 24, 2024 | 372.50 | 377.00 | 372.00 | 375.00 | 365.54 | 997,702 |
| Jun 21, 2024 | 375.00 | 378.00 | 371.00 | 372.50 | 363.10 | 1,501,316 |
| Jun 20, 2024 | 370.50 | 377.00 | 366.00 | 375.00 | 365.54 | 1,246,623 |
| Jun 19, 2024 | 371.00 | 374.50 | 370.00 | 370.00 | 360.67 | 1,032,886 |
| Jun 18, 2024 | 368.50 | 372.00 | 367.00 | 370.00 | 360.67 | 915,887 |
| Jun 17, 2024 | 363.50 | 371.00 | 363.00 | 367.50 | 358.23 | 1,045,708 |
| Jun 14, 2024 | 358.50 | 364.00 | 358.00 | 361.50 | 352.38 | 832,715 |
| Jun 13, 2024 | 353.50 | 361.00 | 351.00 | 358.00 | 348.97 | 2,185,730 |
| Jun 12, 2024 | 349.00 | 354.50 | 349.00 | 349.50 | 340.68 | 1,718,455 |
| Jun 11, 2024 | 354.00 | 354.50 | 350.50 | 350.50 | 341.66 | 990,400 |
| Jun 7, 2024 | 360.00 | 361.00 | 357.50 | 359.50 | 350.43 | 538,020 |
| Jun 6, 2024 | 361.00 | 364.00 | 357.00 | 360.00 | 350.92 | 1,155,106 |
| Jun 5, 2024 | 359.50 | 365.50 | 359.50 | 361.00 | 351.89 | 898,319 |
| Jun 4, 2024 | 363.00 | 373.50 | 361.00 | 362.00 | 352.87 | 1,730,446 |
| Jun 3, 2024 | 375.00 | 383.50 | 362.00 | 362.00 | 352.87 | 1,977,894 |
| May 31, 2024 | 351.50 | 356.50 | 351.50 | 353.00 | 344.09 | 1,636,553 |
| May 30, 2024 | 357.50 | 358.50 | 350.00 | 351.50 | 342.63 | 1,133,205 |
| May 29, 2024 | 361.50 | 366.00 | 358.50 | 359.00 | 349.94 | 1,081,800 |
| May 28, 2024 | 363.00 | 366.00 | 361.00 | 364.00 | 354.82 | 953,312 |
| May 27, 2024 | 357.00 | 360.50 | 356.00 | 359.00 | 349.94 | 773,148 |
| May 24, 2024 | 356.50 | 359.00 | 355.00 | 356.00 | 347.02 | 1,003,906 |
| May 23, 2024 | 358.50 | 363.50 | 358.50 | 361.50 | 352.38 | 724,236 |
| May 22, 2024 | 352.00 | 361.00 | 350.50 | 358.00 | 348.97 | 551,471 |
| May 21, 2024 | 352.50 | 353.00 | 349.00 | 350.00 | 341.17 | 835,565 |
| May 20, 2024 | 351.00 | 354.00 | 350.00 | 352.50 | 343.61 | 506,247 |
| May 17, 2024 | 353.00 | 356.50 | 351.00 | 351.00 | 342.14 | 1,016,098 |
| May 16, 2024 | 358.50 | 359.50 | 355.00 | 357.50 | 348.48 | 870,236 |
| May 15, 2024 | 354.00 | 361.50 | 354.00 | 355.00 | 346.04 | 740,217 |
| May 14, 2024 | 349.50 | 353.00 | 348.50 | 349.50 | 340.68 | 659,383 |
| May 13, 2024 | 350.00 | 354.00 | 349.50 | 352.00 | 343.12 | 615,214 |
| May 10, 2024 | 354.50 | 354.50 | 350.00 | 352.00 | 343.12 | 726,103 |
| May 9, 2024 | 354.00 | 360.00 | 354.00 | 355.50 | 346.53 | 367,046 |
| May 8, 2024 | 352.50 | 357.50 | 351.50 | 356.50 | 347.51 | 633,575 |
| May 7, 2024 | 348.50 | 354.50 | 348.50 | 353.00 | 344.09 | 1,858,601 |
| May 6, 2024 | 351.00 | 354.50 | 347.50 | 350.00 | 341.17 | 1,423,051 |
Related Tickers
6414.TW Ennoconn Corporation
267.00
-0.37%
3088.TWO Axiomtek Co., Ltd.
98.60
+1.34%
6579.TW AAEON Technology Inc.
130.00
+4.00%
2357.TW ASUSTeK Computer Inc.
587.00
+2.09%
6206.TW Flytech Technology Co., Ltd.
106.00
+0.47%
6166.TW Adlink Technology Inc.
71.00
+0.42%
8210.TW Chenbro Micom Co., Ltd.
265.00
+3.31%
2377.TW Micro-Star International Co., Ltd.
140.00
+1.82%
5289.TWO Innodisk Corporation
222.00
-0.22%
2376.TW Giga-Byte Technology Co., Ltd.
239.50
+3.01%