Taiwan - Delayed Quote TWD
Acer Gadget Inc. (2432.TW)
29.50
-0.15
(-0.51%)
At close: May 9 at 1:30:30 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 28.85 | 29.50 | 28.85 | 29.50 | 29.50 | 6,000 |
| May 8, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 3,000 |
| May 7, 2025 | 29.25 | 29.50 | 29.10 | 29.40 | 29.40 | 27,000 |
| May 6, 2025 | 29.75 | 30.10 | 29.75 | 30.00 | 30.00 | 16,000 |
| May 5, 2025 | 31.10 | 31.10 | 29.90 | 29.90 | 29.90 | 18,000 |
| May 2, 2025 | 30.35 | 30.65 | 30.35 | 30.65 | 30.65 | 15,000 |
| Apr 30, 2025 | 31.60 | 31.60 | 30.25 | 30.35 | 30.35 | 32,000 |
| Apr 29, 2025 | 29.35 | 30.25 | 29.35 | 30.25 | 30.25 | 42,000 |
| Apr 28, 2025 | 30.90 | 30.90 | 30.10 | 30.10 | 30.10 | 4,000 |
| Apr 25, 2025 | 30.70 | 30.70 | 29.80 | 29.90 | 29.90 | 16,000 |
| Apr 24, 2025 | 30.05 | 30.50 | 29.85 | 30.00 | 30.00 | 18,007 |
| Apr 23, 2025 | 29.15 | 31.25 | 28.60 | 31.20 | 31.20 | 59,000 |
| Apr 22, 2025 | 27.00 | 28.60 | 27.00 | 28.50 | 28.50 | 59,000 |
| Apr 21, 2025 | 28.10 | 28.10 | 27.65 | 27.95 | 27.95 | 15,000 |
| Apr 18, 2025 | 28.05 | 28.50 | 28.05 | 28.50 | 28.50 | 12,000 |
| Apr 17, 2025 | 28.00 | 28.85 | 28.00 | 28.30 | 28.30 | 12,000 |
| Apr 16, 2025 | 30.00 | 30.00 | 28.15 | 28.15 | 28.15 | 37,000 |
| Apr 15, 2025 | 27.25 | 28.45 | 27.25 | 28.10 | 28.10 | 40,000 |
| Apr 14, 2025 | 27.00 | 27.80 | 26.85 | 27.25 | 27.25 | 33,000 |
| Apr 11, 2025 | 26.15 | 28.15 | 26.15 | 27.50 | 27.50 | 46,000 |
| Apr 10, 2025 | 26.00 | 27.90 | 26.00 | 27.90 | 27.90 | 23,000 |
| Apr 9, 2025 | 27.80 | 27.80 | 25.20 | 25.40 | 25.40 | 90,010 |
| Apr 8, 2025 | 28.50 | 28.90 | 27.90 | 28.00 | 28.00 | 88,010 |
| Apr 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 25,000 |
| Apr 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 15,181 |
| Apr 1, 2025 | 34.35 | 34.45 | 34.35 | 34.40 | 34.40 | 15,000 |
| Mar 31, 2025 | 34.50 | 34.55 | 34.35 | 34.35 | 34.35 | 17,000 |
| Mar 28, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | 45,005 |
| Mar 27, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | 9,000 |
| Mar 26, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 3,000 |
| Mar 25, 2025 | 36.65 | 36.65 | 36.40 | 36.40 | 36.40 | 5,000 |
| Mar 24, 2025 | 37.40 | 37.40 | 36.15 | 36.25 | 36.25 | 47,000 |
| Mar 21, 2025 | 37.65 | 37.65 | 37.50 | 37.50 | 37.50 | 15,000 |
| Mar 20, 2025 | 37.60 | 37.95 | 37.60 | 37.95 | 37.95 | 18,000 |
| Mar 19, 2025 | 37.65 | 38.00 | 37.50 | 37.60 | 37.60 | 12,000 |
| Mar 18, 2025 | 37.60 | 37.80 | 37.50 | 37.80 | 37.80 | 5,005 |
| Mar 17, 2025 | 38.50 | 38.50 | 37.50 | 38.00 | 38.00 | 15,000 |
| Mar 14, 2025 | 37.70 | 37.70 | 37.25 | 37.60 | 37.60 | 14,000 |
| Mar 13, 2025 | 38.50 | 38.50 | 37.70 | 37.70 | 37.70 | 36,000 |
| Mar 12, 2025 | 37.60 | 38.00 | 37.50 | 37.75 | 37.75 | 13,000 |
| Mar 11, 2025 | 37.40 | 37.85 | 36.50 | 37.70 | 37.70 | 59,000 |
| Mar 10, 2025 | 37.10 | 38.00 | 37.10 | 38.00 | 38.00 | 9,000 |
| Mar 7, 2025 | 37.60 | 37.90 | 37.60 | 37.90 | 37.90 | 25,000 |
| Mar 6, 2025 | 37.10 | 37.75 | 37.10 | 37.75 | 37.75 | 6,000 |
| Mar 5, 2025 | 38.00 | 38.00 | 37.05 | 37.15 | 37.15 | 65,005 |
| Mar 4, 2025 | 37.10 | 38.00 | 37.10 | 38.00 | 38.00 | 41,000 |
| Mar 3, 2025 | 38.20 | 38.20 | 37.80 | 38.00 | 38.00 | 17,000 |
| Feb 27, 2025 | 38.00 | 38.00 | 37.70 | 37.75 | 37.75 | 15,000 |
| Feb 26, 2025 | 37.95 | 38.35 | 37.95 | 38.30 | 38.30 | 19,000 |
| Feb 25, 2025 | 37.60 | 38.20 | 37.50 | 38.00 | 38.00 | 38,000 |
| Feb 24, 2025 | 36.15 | 38.40 | 36.15 | 37.60 | 37.60 | 34,000 |
| Feb 21, 2025 | 37.80 | 38.30 | 37.70 | 38.10 | 38.10 | 25,000 |
| Feb 20, 2025 | 37.75 | 37.80 | 37.50 | 37.80 | 37.80 | 16,000 |
| Feb 19, 2025 | 37.40 | 38.25 | 37.40 | 37.55 | 37.55 | 49,000 |
| Feb 18, 2025 | 35.50 | 37.50 | 35.50 | 37.30 | 37.30 | 35,000 |
| Feb 17, 2025 | 37.30 | 37.30 | 36.80 | 37.05 | 37.05 | 7,000 |
| Feb 14, 2025 | 37.40 | 37.40 | 36.50 | 37.00 | 37.00 | 35,000 |
| Feb 13, 2025 | 37.05 | 37.50 | 36.90 | 37.40 | 37.40 | 22,000 |
| Feb 12, 2025 | 37.00 | 38.45 | 37.00 | 37.00 | 37.00 | 43,000 |
| Feb 11, 2025 | 38.00 | 38.00 | 36.85 | 37.00 | 37.00 | 41,000 |
| Feb 10, 2025 | 36.60 | 37.70 | 36.60 | 36.95 | 36.95 | 29,346 |
| Feb 7, 2025 | 36.40 | 36.80 | 36.40 | 36.50 | 36.50 | 19,000 |
| Feb 6, 2025 | 36.75 | 36.80 | 35.90 | 36.40 | 36.40 | 19,000 |
| Feb 5, 2025 | 35.50 | 36.50 | 35.50 | 36.00 | 36.00 | 22,000 |
| Feb 4, 2025 | 34.75 | 36.00 | 34.75 | 35.70 | 35.70 | 22,000 |
| Feb 3, 2025 | 33.90 | 35.95 | 33.90 | 35.95 | 35.95 | 40,000 |
| Jan 22, 2025 | 37.70 | 37.70 | 34.95 | 35.75 | 35.75 | 48,000 |
| Jan 21, 2025 | 34.00 | 37.50 | 34.00 | 34.95 | 34.95 | 48,000 |
| Jan 20, 2025 | 34.65 | 35.40 | 34.45 | 34.95 | 34.95 | 48,000 |
| Jan 17, 2025 | 32.95 | 34.00 | 32.95 | 33.55 | 33.55 | 34,500 |
| Jan 16, 2025 | 32.50 | 33.60 | 32.50 | 32.95 | 32.95 | 42,000 |
| Jan 15, 2025 | 32.50 | 32.50 | 31.80 | 32.50 | 32.50 | 22,000 |
| Jan 14, 2025 | 31.15 | 33.00 | 31.15 | 33.00 | 33.00 | 52,000 |
| Jan 13, 2025 | 33.80 | 33.80 | 31.95 | 32.00 | 32.00 | 72,062 |
| Jan 10, 2025 | 36.00 | 36.00 | 33.80 | 33.80 | 33.80 | 155,002 |
| Jan 9, 2025 | 33.00 | 36.35 | 33.00 | 36.30 | 36.30 | 225,000 |
| Jan 8, 2025 | 33.00 | 33.20 | 33.00 | 33.05 | 33.05 | 48,000 |
| Jan 7, 2025 | 30.35 | 33.30 | 30.35 | 32.95 | 32.95 | 136,086 |
| Jan 6, 2025 | 28.60 | 31.00 | 28.60 | 30.35 | 30.35 | 61,000 |
| Jan 3, 2025 | 29.00 | 29.10 | 28.00 | 29.10 | 29.10 | 52,018 |
| Jan 2, 2025 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | 13,000 |
| Dec 31, 2024 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | 9,017 |
| Dec 30, 2024 | 30.00 | 30.00 | 29.10 | 29.20 | 29.20 | 27,579 |
| Dec 27, 2024 | 29.50 | 29.50 | 29.30 | 29.35 | 29.35 | 24,051 |
| Dec 26, 2024 | 29.50 | 29.90 | 29.45 | 29.60 | 29.60 | 26,674 |
| Dec 25, 2024 | 29.95 | 29.95 | 29.30 | 29.65 | 29.65 | 15,000 |
| Dec 24, 2024 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | 14,204 |
| Dec 23, 2024 | 30.00 | 30.00 | 29.30 | 29.90 | 29.90 | 32,122 |
| Dec 20, 2024 | 30.90 | 30.90 | 30.10 | 30.10 | 30.10 | 21,000 |
| Dec 19, 2024 | 31.10 | 31.10 | 30.10 | 30.90 | 30.90 | 46,546 |
| Dec 18, 2024 | 30.85 | 31.00 | 30.85 | 31.00 | 31.00 | 7,454 |
| Dec 17, 2024 | 30.50 | 30.85 | 30.40 | 30.85 | 30.85 | 15,405 |
| Dec 16, 2024 | 30.95 | 30.95 | 30.30 | 30.35 | 30.35 | 54,469 |
| Dec 13, 2024 | 31.60 | 31.60 | 30.90 | 31.40 | 31.40 | 36,371 |
| Dec 12, 2024 | 32.30 | 32.30 | 31.60 | 31.60 | 31.60 | 32,397 |
| Dec 11, 2024 | 32.40 | 32.40 | 32.25 | 32.25 | 32.25 | 21,003 |
| Dec 10, 2024 | 32.60 | 32.65 | 32.40 | 32.40 | 32.40 | 17,454 |
| Dec 9, 2024 | 32.40 | 33.00 | 32.25 | 32.50 | 32.50 | 42,089 |
| Dec 6, 2024 | 32.60 | 32.60 | 32.10 | 32.40 | 32.40 | 29,015 |
| Dec 5, 2024 | 32.55 | 32.60 | 32.55 | 32.55 | 32.55 | 14,389 |
| Dec 4, 2024 | 32.60 | 32.65 | 32.40 | 32.60 | 32.60 | 29,528 |
| Dec 3, 2024 | 32.90 | 32.90 | 32.55 | 32.70 | 32.70 | 37,250 |
| Dec 2, 2024 | 33.20 | 33.45 | 32.90 | 33.00 | 33.00 | 50,500 |
| Nov 29, 2024 | 33.50 | 33.60 | 33.50 | 33.55 | 33.55 | 39,160 |
| Nov 28, 2024 | 33.40 | 33.50 | 33.40 | 33.50 | 33.50 | 5,000 |
| Nov 27, 2024 | 33.40 | 33.40 | 33.30 | 33.30 | 33.30 | 5,016 |
| Nov 26, 2024 | 33.25 | 33.50 | 33.15 | 33.50 | 33.50 | 15,000 |
| Nov 25, 2024 | 33.30 | 33.70 | 33.15 | 33.60 | 33.60 | 23,000 |
| Nov 22, 2024 | 33.60 | 33.80 | 33.10 | 33.30 | 33.30 | 42,015 |
| Nov 21, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Nov 20, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 10,000 |
| Nov 19, 2024 | 33.90 | 34.20 | 33.40 | 33.40 | 33.40 | 11,000 |
| Nov 18, 2024 | 33.50 | 33.70 | 33.40 | 33.60 | 33.60 | 8,000 |
| Nov 15, 2024 | 33.20 | 33.45 | 33.20 | 33.30 | 33.30 | 9,000 |
| Nov 14, 2024 | 33.60 | 33.80 | 33.10 | 33.15 | 33.15 | 19,015 |
| Nov 13, 2024 | 33.75 | 33.80 | 33.75 | 33.75 | 33.75 | 5,012 |
| Nov 12, 2024 | 34.50 | 34.50 | 34.05 | 34.20 | 34.20 | 7,000 |
| Nov 11, 2024 | 34.20 | 34.60 | 34.10 | 34.50 | 34.50 | 12,000 |
| Nov 8, 2024 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | 9,011 |
| Nov 7, 2024 | 34.65 | 35.10 | 34.65 | 35.10 | 35.10 | 5,129 |
| Nov 6, 2024 | 34.70 | 34.80 | 34.70 | 34.80 | 34.80 | 3,004 |
| Nov 5, 2024 | 34.20 | 34.75 | 34.20 | 34.75 | 34.75 | 9,010 |
| Nov 4, 2024 | 34.60 | 35.00 | 34.60 | 34.80 | 34.80 | 9,000 |
| Nov 1, 2024 | 34.30 | 34.90 | 34.25 | 34.90 | 34.90 | 8,000 |
| Oct 30, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 3,060 |
| Oct 29, 2024 | 34.90 | 35.00 | 34.70 | 34.80 | 34.80 | 10,007 |
| Oct 28, 2024 | 34.60 | 34.90 | 34.00 | 34.90 | 34.90 | 11,000 |
| Oct 25, 2024 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 6,239 |
| Oct 24, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1,000 |
| Oct 23, 2024 | 35.00 | 35.35 | 35.00 | 35.35 | 35.35 | 2,000 |
| Oct 22, 2024 | 34.65 | 35.00 | 34.65 | 35.00 | 35.00 | 16,000 |
| Oct 21, 2024 | 35.00 | 35.75 | 34.90 | 35.75 | 35.75 | 17,000 |
| Oct 18, 2024 | 35.00 | 35.45 | 35.00 | 35.40 | 35.40 | 7,015 |
| Oct 17, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 6,000 |
| Oct 16, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 23,000 |
| Oct 15, 2024 | 35.30 | 35.40 | 35.10 | 35.15 | 35.15 | 18,000 |
| Oct 14, 2024 | 35.00 | 35.50 | 35.00 | 35.40 | 35.40 | 18,000 |
| Oct 11, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 4,057 |
| Oct 9, 2024 | 35.85 | 36.05 | 35.85 | 36.00 | 36.00 | 8,103 |
| Oct 8, 2024 | 35.50 | 36.15 | 35.50 | 35.70 | 35.70 | 9,019 |
| Oct 7, 2024 | 34.80 | 35.80 | 34.80 | 35.55 | 35.55 | 20,000 |
| Oct 4, 2024 | 34.20 | 34.50 | 34.15 | 34.50 | 34.50 | 3,000 |
| Oct 1, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Sep 30, 2024 | 34.75 | 34.80 | 34.75 | 34.75 | 34.75 | 3,000 |
| Sep 27, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1,000 |
| Sep 26, 2024 | 35.00 | 35.00 | 34.95 | 35.00 | 35.00 | 8,000 |
| Sep 25, 2024 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 4,219 |
| Sep 24, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1,019 |
| Sep 23, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2,000 |
| Sep 20, 2024 | 34.50 | 34.70 | 34.40 | 34.70 | 34.70 | 17,000 |
| Sep 19, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 2,000 |
| Sep 18, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 3,000 |
| Sep 16, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Sep 13, 2024 | 34.45 | 34.45 | 34.30 | 34.30 | 34.30 | 6,000 |
| Sep 12, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 4,238 |
| Sep 11, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1,000 |
| Sep 10, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 6,000 |
| Sep 9, 2024 | 34.35 | 34.45 | 34.35 | 34.45 | 34.45 | 5,000 |
| Sep 6, 2024 | 34.95 | 34.95 | 34.90 | 34.90 | 34.90 | 3,000 |
| Sep 5, 2024 | 34.50 | 34.95 | 34.50 | 34.95 | 34.95 | 7,000 |
| Sep 4, 2024 | 34.45 | 35.00 | 34.40 | 34.50 | 34.50 | 29,000 |
| Sep 3, 2024 | 35.35 | 35.65 | 35.20 | 35.65 | 35.65 | 37,000 |
| Sep 2, 2024 | 36.60 | 36.60 | 35.50 | 36.00 | 36.00 | 26,000 |
| Aug 30, 2024 | 35.50 | 36.35 | 35.35 | 36.35 | 36.35 | 10,000 |
| Aug 29, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 1,000 |
| Aug 28, 2024 | 35.30 | 35.60 | 35.30 | 35.60 | 35.60 | 19,067 |
| Aug 27, 2024 | 35.95 | 36.00 | 35.90 | 35.90 | 35.90 | 4,000 |
| Aug 26, 2024 | 35.75 | 35.80 | 35.70 | 35.80 | 35.80 | 8,250 |
| Aug 23, 2024 | 36.00 | 36.45 | 35.40 | 36.45 | 36.45 | 31,000 |
| Aug 22, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Aug 21, 2024 | 36.20 | 36.20 | 36.00 | 36.20 | 36.20 | 9,230 |
| Aug 20, 2024 | 35.80 | 36.30 | 35.70 | 36.30 | 36.30 | 43,000 |
| Aug 19, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1,000 |
| Aug 16, 2024 | 35.85 | 36.65 | 35.55 | 36.65 | 36.65 | 14,100 |
| Aug 15, 2024 | 35.50 | 35.55 | 35.50 | 35.50 | 35.50 | 6,000 |
| Aug 14, 2024 | 36.55 | 36.55 | 35.85 | 35.85 | 35.85 | 6,000 |
| Aug 13, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 1,250 |
| Aug 12, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4,000 |
| Aug 9, 2024 | 35.20 | 36.30 | 35.20 | 35.85 | 35.85 | 9,000 |
| Aug 8, 2024 | 36.50 | 36.90 | 35.50 | 35.50 | 35.50 | 16,000 |
| Aug 7, 2024 | 34.15 | 36.65 | 34.15 | 36.65 | 36.65 | 28,000 |
| Aug 6, 2024 | 34.15 | 34.80 | 34.15 | 34.70 | 34.70 | 21,000 |
| Aug 5, 2024 | 34.50 | 36.40 | 34.50 | 34.75 | 34.75 | 70,211 |
| Aug 2, 2024 | 36.45 | 37.10 | 36.45 | 37.00 | 37.00 | 8,000 |
| Aug 1, 2024 | 37.25 | 37.35 | 37.25 | 37.25 | 37.25 | 9,000 |
| Jul 31, 2024 | 36.00 | 37.10 | 36.00 | 36.90 | 36.90 | 30,000 |
| Jul 30, 2024 | 36.15 | 36.20 | 36.00 | 36.10 | 36.10 | 21,000 |
| Jul 29, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 1,000 |
| Jul 26, 2024 | 37.00 | 37.10 | 36.90 | 37.10 | 37.10 | 18,000 |
| Jul 23, 2024 | 36.30 | 37.50 | 36.10 | 37.00 | 37.00 | 14,000 |
| Jul 22, 2024 | 36.05 | 36.20 | 35.60 | 36.20 | 36.20 | 9,000 |
| Jul 19, 2024 | 36.55 | 36.95 | 36.55 | 36.90 | 36.90 | 19,000 |
| Jul 18, 2024 | 37.65 | 37.65 | 37.05 | 37.10 | 37.10 | 12,019 |
| Jul 17, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 2,000 |
| Jul 16, 2024 | 37.35 | 37.35 | 37.20 | 37.20 | 37.20 | 8,000 |
| Jul 15, 2024 | 37.10 | 37.40 | 36.95 | 37.40 | 37.40 | 39,000 |
| Jul 12, 2024 | 37.20 | 37.50 | 37.20 | 37.50 | 37.50 | 14,000 |
| Jul 11, 2024 | 37.90 | 37.90 | 37.05 | 37.25 | 37.25 | 26,020 |
| Jul 10, 2024 | 37.45 | 37.95 | 37.20 | 37.95 | 37.95 | 25,000 |
| Jul 9, 2024 | 37.30 | 37.35 | 37.10 | 37.10 | 37.10 | 57,015 |
| Jul 8, 2024 | 38.25 | 38.25 | 38.10 | 38.10 | 38.10 | 15,019 |
| Jul 5, 2024 | 38.30 | 38.30 | 38.25 | 38.25 | 38.25 | 2,000 |
| Jul 4, 2024 | 38.10 | 38.40 | 38.05 | 38.05 | 38.05 | 13,019 |
| Jul 3, 2024 | 38.10 | 38.45 | 38.10 | 38.15 | 38.15 | 15,015 |
| Jul 2, 2024 | 38.50 | 38.50 | 38.25 | 38.50 | 38.50 | 10,703 |
| Jul 1, 2024 | 38.50 | 38.70 | 38.50 | 38.60 | 38.60 | 8,000 |
| Jun 28, 2024 | 38.20 | 38.80 | 38.00 | 38.80 | 38.80 | 47,250 |
| Jun 27, 2024 | 38.00 | 38.15 | 37.90 | 38.15 | 38.15 | 12,750 |
| Jun 26, 2024 | 38.30 | 38.30 | 38.20 | 38.20 | 38.20 | 4,000 |
| Jun 25, 2024 | 38.50 | 38.50 | 38.40 | 38.50 | 38.50 | 12,000 |
| Jun 24, 2024 | 38.10 | 38.45 | 38.05 | 38.45 | 38.45 | 14,000 |
| Jun 21, 2024 | 38.10 | 38.50 | 38.00 | 38.50 | 38.50 | 8,000 |
| Jun 20, 2024 | 38.30 | 38.35 | 38.20 | 38.35 | 38.35 | 19,010 |
| Jun 19, 2024 | 38.35 | 38.50 | 38.20 | 38.20 | 38.20 | 20,000 |
| Jun 18, 2024 | 1.65 Dividend | |||||
| Jun 18, 2024 | 38.05 | 38.35 | 37.95 | 38.35 | 38.35 | 28,250 |
| Jun 17, 2024 | 39.05 | 39.35 | 38.80 | 39.35 | 37.70 | 50,200 |
| Jun 14, 2024 | 39.00 | 39.05 | 38.90 | 39.05 | 37.41 | 21,000 |
| Jun 13, 2024 | 38.45 | 38.70 | 38.20 | 38.70 | 37.08 | 21,715 |
| Jun 12, 2024 | 38.50 | 38.60 | 38.45 | 38.45 | 36.84 | 6,300 |
| Jun 11, 2024 | 38.70 | 39.00 | 38.50 | 38.50 | 36.89 | 17,300 |
| Jun 7, 2024 | 39.00 | 39.00 | 38.70 | 38.70 | 37.08 | 7,000 |
| Jun 6, 2024 | 38.90 | 39.25 | 38.60 | 38.65 | 37.03 | 13,000 |
| Jun 5, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 37.27 | 2,000 |
| Jun 4, 2024 | 38.80 | 39.00 | 38.75 | 39.00 | 37.36 | 10,000 |
| Jun 3, 2024 | 38.50 | 39.00 | 38.30 | 39.00 | 37.36 | 25,250 |
| May 31, 2024 | 39.00 | 39.00 | 38.00 | 38.80 | 37.17 | 54,500 |
| May 30, 2024 | 40.05 | 40.40 | 39.05 | 39.90 | 38.23 | 21,000 |
| May 29, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 38.37 | 5,000 |
| May 28, 2024 | 39.20 | 40.50 | 39.20 | 40.05 | 38.37 | 33,000 |
| May 27, 2024 | 38.45 | 39.20 | 38.45 | 39.20 | 37.56 | 9,300 |
| May 24, 2024 | 38.45 | 38.45 | 38.00 | 38.10 | 36.50 | 14,000 |
| May 23, 2024 | 39.50 | 39.60 | 38.45 | 38.45 | 36.84 | 17,000 |
| May 22, 2024 | 39.30 | 40.05 | 39.30 | 39.50 | 37.84 | 29,000 |
| May 21, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 36.60 | 5,000 |
| May 20, 2024 | 39.05 | 39.95 | 38.70 | 38.75 | 37.13 | 10,000 |
| May 17, 2024 | 39.00 | 39.00 | 38.55 | 38.70 | 37.08 | 17,177 |
| May 16, 2024 | 38.25 | 39.70 | 38.05 | 39.70 | 38.04 | 17,000 |
| May 15, 2024 | 38.15 | 38.70 | 37.90 | 37.90 | 36.31 | 87,060 |
| May 14, 2024 | 39.20 | 39.70 | 38.00 | 38.85 | 37.22 | 64,000 |
| May 13, 2024 | 39.25 | 39.85 | 39.05 | 39.20 | 37.56 | 12,028 |
| May 10, 2024 | 39.50 | 39.80 | 39.50 | 39.55 | 37.89 | 9,000 |
| May 9, 2024 | 39.40 | 40.75 | 39.05 | 39.70 | 38.04 | 70,000 |
Related Tickers
6680.TWO Sintrones Technology Corp.
77.90
+0.26%
4924.TWO HTM International Holding Ltd.
18.65
-1.84%
3659.TWO Bison Electronics Inc.
30.10
-0.99%
3046.TW AOPEN Incorporated
44.25
-1.12%
3349.TWO Dexin Corporation
17.25
-3.90%
3652.TW Unitech Electronics Co., Ltd.
30.00
+1.35%
6161.TWO Jetway Information Co., Ltd.
43.50
-0.11%
8093.TWO Enermax Technology Corporation
15.50
-1.27%
6928.TW Ubiqconn Technology, Inc.
47.45
+0.11%
6591.TW Sun Max Tech Limited
49.80
+0.20%