Taiwan - Delayed Quote TWD
Mospec Semiconductor Corp. (2434.TW)
28.05
-0.20
(-0.71%)
At close: 1:30:07 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 24, 2025 | 28.45 | 28.45 | 28.05 | 28.05 | 28.05 | 2,000 |
| Apr 23, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | 28.25 | 8,300 |
| Apr 22, 2025 | 28.25 | 28.25 | 28.00 | 28.20 | 28.20 | 4,000 |
| Apr 21, 2025 | 28.55 | 28.70 | 28.25 | 28.25 | 28.25 | 5,000 |
| Apr 18, 2025 | 28.20 | 28.60 | 28.20 | 28.50 | 28.50 | 4,760 |
| Apr 17, 2025 | 28.45 | 28.45 | 28.20 | 28.20 | 28.20 | 4,120 |
| Apr 16, 2025 | 29.00 | 29.00 | 27.30 | 28.50 | 28.50 | 5,000 |
| Apr 15, 2025 | 28.00 | 29.15 | 28.00 | 28.85 | 28.85 | 4,753 |
| Apr 14, 2025 | 27.80 | 27.85 | 27.70 | 27.85 | 27.85 | 12,000 |
| Apr 11, 2025 | 26.10 | 27.60 | 26.10 | 27.60 | 27.60 | 2,641 |
| Apr 10, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 11,000 |
| Apr 9, 2025 | 25.25 | 25.95 | 23.70 | 23.70 | 23.70 | 60,150 |
| Apr 8, 2025 | 24.75 | 25.25 | 24.75 | 25.25 | 25.25 | 59,000 |
| Apr 7, 2025 | 27.85 | 28.00 | 27.50 | 27.50 | 27.50 | 24,000 |
| Apr 2, 2025 | 30.80 | 31.00 | 30.50 | 30.55 | 30.55 | 24,000 |
| Apr 1, 2025 | 31.20 | 31.40 | 30.50 | 30.75 | 30.75 | 41,000 |
| Mar 31, 2025 | 30.05 | 31.00 | 29.20 | 31.00 | 31.00 | 30,196 |
| Mar 28, 2025 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | 5,012 |
| Mar 27, 2025 | 30.15 | 30.15 | 29.65 | 29.70 | 29.70 | 25,252 |
| Mar 26, 2025 | 30.25 | 30.25 | 29.70 | 29.70 | 29.70 | 5,115 |
| Mar 25, 2025 | 30.20 | 30.20 | 30.15 | 30.20 | 30.20 | 4,575 |
| Mar 24, 2025 | 30.15 | 30.15 | 29.70 | 29.70 | 29.70 | 4,250 |
| Mar 21, 2025 | 30.30 | 30.45 | 29.65 | 29.65 | 29.65 | 6,000 |
| Mar 20, 2025 | 29.75 | 30.20 | 29.75 | 30.20 | 30.20 | 5,000 |
| Mar 19, 2025 | 30.20 | 30.25 | 29.65 | 29.65 | 29.65 | 3,575 |
| Mar 18, 2025 | 30.20 | 30.20 | 29.95 | 29.95 | 29.95 | 15,000 |
| Mar 17, 2025 | 30.00 | 30.30 | 30.00 | 30.05 | 30.05 | 21,000 |
| Mar 14, 2025 | 29.80 | 29.95 | 29.80 | 29.85 | 29.85 | 6,022 |
| Mar 13, 2025 | 29.70 | 29.95 | 29.55 | 29.55 | 29.55 | 7,000 |
| Mar 12, 2025 | 29.10 | 29.55 | 29.10 | 29.40 | 29.40 | 13,655 |
| Mar 11, 2025 | 29.00 | 29.15 | 29.00 | 29.10 | 29.10 | 3,046 |
| Mar 10, 2025 | 29.10 | 29.45 | 29.10 | 29.15 | 29.15 | 4,019 |
| Mar 7, 2025 | 29.10 | 29.80 | 28.80 | 29.45 | 29.45 | 28,009 |
| Mar 6, 2025 | 30.45 | 30.45 | 29.90 | 30.00 | 30.00 | 40,000 |
| Mar 5, 2025 | 29.70 | 30.30 | 29.65 | 30.05 | 30.05 | 13,000 |
| Mar 4, 2025 | 29.95 | 30.00 | 29.60 | 29.70 | 29.70 | 33,000 |
| Mar 3, 2025 | 29.60 | 30.30 | 29.60 | 29.60 | 29.60 | 18,000 |
| Feb 27, 2025 | 30.25 | 30.25 | 29.60 | 29.70 | 29.70 | 13,000 |
| Feb 26, 2025 | 30.90 | 30.90 | 29.70 | 29.70 | 29.70 | 44,158 |
| Feb 25, 2025 | 31.15 | 31.15 | 30.65 | 30.65 | 30.65 | 14,279 |
| Feb 24, 2025 | 30.95 | 31.25 | 30.15 | 31.25 | 31.25 | 10,727 |
| Feb 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3,143 |
| Feb 20, 2025 | 30.60 | 31.40 | 30.60 | 31.00 | 31.00 | 13,146 |
| Feb 19, 2025 | 30.20 | 31.10 | 30.20 | 30.85 | 30.85 | 22,000 |
| Feb 18, 2025 | 30.35 | 30.35 | 30.20 | 30.20 | 30.20 | 8,303 |
| Feb 17, 2025 | 30.25 | 30.25 | 30.00 | 30.20 | 30.20 | 5,575 |
| Feb 14, 2025 | 30.20 | 30.40 | 30.10 | 30.20 | 30.20 | 9,000 |
| Feb 13, 2025 | 30.05 | 30.60 | 30.05 | 30.20 | 30.20 | 6,203 |
| Feb 12, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 4,000 |
| Feb 11, 2025 | 30.10 | 30.10 | 30.00 | 30.10 | 30.10 | 9,115 |
| Feb 10, 2025 | 30.50 | 30.55 | 30.10 | 30.10 | 30.10 | 23,000 |
| Feb 7, 2025 | 30.60 | 30.60 | 30.55 | 30.55 | 30.55 | 3,000 |
| Feb 6, 2025 | 31.00 | 31.30 | 30.70 | 30.70 | 30.70 | 18,000 |
| Feb 5, 2025 | 31.50 | 31.50 | 30.85 | 31.00 | 31.00 | 10,594 |
| Feb 4, 2025 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | 5,000 |
| Feb 3, 2025 | 31.00 | 31.55 | 30.75 | 31.25 | 31.25 | 10,000 |
| Jan 22, 2025 | 31.30 | 31.50 | 30.05 | 31.40 | 31.40 | 58,843 |
| Jan 21, 2025 | 30.80 | 31.30 | 30.05 | 31.30 | 31.30 | 36,460 |
| Jan 20, 2025 | 31.60 | 31.60 | 30.05 | 30.35 | 30.35 | 73,222 |
| Jan 17, 2025 | 32.45 | 32.50 | 31.50 | 31.60 | 31.60 | 34,230 |
| Jan 16, 2025 | 32.50 | 32.50 | 31.50 | 32.40 | 32.40 | 25,000 |
| Jan 15, 2025 | 31.70 | 32.50 | 31.50 | 32.40 | 32.40 | 114,000 |
| Jan 14, 2025 | 31.70 | 31.80 | 31.50 | 31.50 | 31.50 | 9,000 |
| Jan 13, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 4,033 |
| Jan 10, 2025 | 31.95 | 31.95 | 31.50 | 31.50 | 31.50 | 11,000 |
| Jan 9, 2025 | 32.70 | 32.70 | 30.90 | 31.85 | 31.85 | 27,000 |
| Jan 8, 2025 | 32.30 | 32.50 | 32.30 | 32.50 | 32.50 | 6,259 |
| Jan 7, 2025 | 32.70 | 32.70 | 32.50 | 32.50 | 32.50 | 10,000 |
| Jan 6, 2025 | 32.70 | 32.70 | 32.20 | 32.60 | 32.60 | 6,000 |
| Jan 3, 2025 | 32.55 | 33.00 | 31.95 | 32.50 | 32.50 | 83,001 |
| Jan 2, 2025 | 33.00 | 33.50 | 32.25 | 32.60 | 32.60 | 91,000 |
| Dec 31, 2024 | 33.30 | 33.60 | 33.00 | 33.15 | 33.15 | 9,407 |
| Dec 30, 2024 | 33.05 | 33.85 | 32.40 | 33.20 | 33.20 | 87,000 |
| Dec 27, 2024 | 33.05 | 33.30 | 33.00 | 33.05 | 33.05 | 7,000 |
| Dec 26, 2024 | 32.75 | 32.95 | 32.60 | 32.95 | 32.95 | 6,592 |
| Dec 25, 2024 | 32.00 | 32.60 | 32.00 | 32.55 | 32.55 | 10,360 |
| Dec 24, 2024 | 32.20 | 32.70 | 32.05 | 32.05 | 32.05 | 37,000 |
| Dec 23, 2024 | 31.70 | 32.00 | 31.70 | 32.00 | 32.00 | 13,144 |
| Dec 20, 2024 | 31.50 | 31.70 | 31.30 | 31.50 | 31.50 | 7,000 |
| Dec 19, 2024 | 31.70 | 31.70 | 31.55 | 31.55 | 31.55 | 4,000 |
| Dec 18, 2024 | 31.30 | 31.90 | 31.30 | 31.70 | 31.70 | 5,632 |
| Dec 17, 2024 | 31.50 | 31.50 | 31.20 | 31.30 | 31.30 | 11,237 |
| Dec 16, 2024 | 31.30 | 31.45 | 31.30 | 31.45 | 31.45 | 5,236 |
| Dec 13, 2024 | 31.65 | 31.75 | 31.30 | 31.30 | 31.30 | 12,297 |
| Dec 12, 2024 | 31.90 | 31.90 | 31.15 | 31.60 | 31.60 | 11,456 |
| Dec 11, 2024 | 31.55 | 31.60 | 31.50 | 31.50 | 31.50 | 4,000 |
| Dec 10, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2,000 |
| Dec 9, 2024 | 31.50 | 32.40 | 31.50 | 31.50 | 31.50 | 5,235 |
| Dec 6, 2024 | 31.90 | 31.90 | 31.50 | 31.50 | 31.50 | 15,400 |
| Dec 5, 2024 | 31.60 | 31.60 | 31.45 | 31.60 | 31.60 | 3,000 |
| Dec 4, 2024 | 32.55 | 32.55 | 31.10 | 31.50 | 31.50 | 83,000 |
| Dec 3, 2024 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | 4,205 |
| Dec 2, 2024 | 31.20 | 31.60 | 30.90 | 31.20 | 31.20 | 57,000 |
| Nov 29, 2024 | 32.15 | 32.25 | 31.80 | 32.25 | 32.25 | 12,000 |
| Nov 28, 2024 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | 6,722 |
| Nov 27, 2024 | 31.55 | 32.20 | 31.55 | 32.20 | 32.20 | 5,599 |
| Nov 26, 2024 | 31.85 | 31.85 | 31.55 | 31.70 | 31.70 | 12,260 |
| Nov 25, 2024 | 31.80 | 31.90 | 31.70 | 31.70 | 31.70 | 5,240 |
| Nov 22, 2024 | 31.65 | 31.70 | 31.60 | 31.60 | 31.60 | 4,722 |
| Nov 21, 2024 | 31.55 | 31.55 | 31.10 | 31.35 | 31.35 | 10,260 |
| Nov 20, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 25,357 |
| Nov 19, 2024 | 32.35 | 32.35 | 31.90 | 31.95 | 31.95 | 10,332 |
| Nov 18, 2024 | 32.15 | 33.60 | 32.15 | 32.35 | 32.35 | 57,016 |
| Nov 15, 2024 | 32.20 | 32.30 | 31.95 | 32.25 | 32.25 | 7,000 |
| Nov 14, 2024 | 31.80 | 32.20 | 31.80 | 31.95 | 31.95 | 10,036 |
| Nov 13, 2024 | 31.80 | 32.30 | 31.80 | 31.90 | 31.90 | 52,999 |
| Nov 12, 2024 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | 3,033 |
| Nov 11, 2024 | 32.15 | 32.90 | 32.00 | 32.00 | 32.00 | 94,324 |
| Nov 8, 2024 | 32.00 | 32.10 | 31.80 | 32.00 | 32.00 | 8,007 |
| Nov 7, 2024 | 31.80 | 32.25 | 31.80 | 32.20 | 32.20 | 9,000 |
| Nov 6, 2024 | 32.20 | 32.30 | 31.50 | 31.80 | 31.80 | 11,500 |
| Nov 5, 2024 | 31.85 | 32.00 | 31.85 | 32.00 | 32.00 | 3,460 |
| Nov 4, 2024 | 31.80 | 32.60 | 31.50 | 31.50 | 31.50 | 68,509 |
| Nov 1, 2024 | 31.80 | 31.80 | 31.70 | 31.70 | 31.70 | 4,000 |
| Oct 30, 2024 | 32.05 | 32.80 | 31.15 | 31.80 | 31.80 | 48,000 |
| Oct 29, 2024 | 31.85 | 31.85 | 31.80 | 31.80 | 31.80 | 5,000 |
| Oct 28, 2024 | 32.65 | 33.50 | 32.30 | 32.30 | 32.30 | 68,000 |
| Oct 25, 2024 | 32.30 | 32.45 | 32.30 | 32.45 | 32.45 | 4,000 |
| Oct 24, 2024 | 32.20 | 32.20 | 31.90 | 32.00 | 32.00 | 7,481 |
| Oct 23, 2024 | 32.05 | 33.05 | 32.05 | 32.05 | 32.05 | 75,963 |
| Oct 22, 2024 | 32.05 | 32.05 | 31.70 | 32.05 | 32.05 | 13,766 |
| Oct 21, 2024 | 32.00 | 33.00 | 31.60 | 32.05 | 32.05 | 79,637 |
| Oct 18, 2024 | 32.20 | 32.25 | 32.00 | 32.00 | 32.00 | 18,000 |
| Oct 17, 2024 | 31.95 | 32.50 | 31.95 | 32.00 | 32.00 | 12,000 |
| Oct 16, 2024 | 32.00 | 32.00 | 31.85 | 31.85 | 31.85 | 6,000 |
| Oct 15, 2024 | 32.20 | 33.00 | 31.85 | 32.00 | 32.00 | 7,596 |
| Oct 14, 2024 | 32.20 | 32.40 | 31.25 | 31.25 | 31.25 | 41,256 |
| Oct 11, 2024 | 32.55 | 32.55 | 32.00 | 32.20 | 32.20 | 35,000 |
| Oct 9, 2024 | 32.15 | 32.50 | 31.80 | 32.20 | 32.20 | 57,016 |
| Oct 8, 2024 | 32.45 | 32.45 | 31.80 | 32.15 | 32.15 | 7,000 |
| Oct 7, 2024 | 32.30 | 32.65 | 32.20 | 32.20 | 32.20 | 7,115 |
| Oct 4, 2024 | 32.15 | 32.40 | 32.15 | 32.20 | 32.20 | 4,000 |
| Oct 1, 2024 | 32.30 | 33.10 | 32.30 | 32.75 | 32.75 | 53,074 |
| Sep 30, 2024 | 32.00 | 32.50 | 32.00 | 32.35 | 32.35 | 8,000 |
| Sep 27, 2024 | 32.45 | 32.70 | 32.45 | 32.70 | 32.70 | 7,100 |
| Sep 26, 2024 | 32.55 | 32.55 | 32.10 | 32.10 | 32.10 | 9,119 |
| Sep 25, 2024 | 32.80 | 33.05 | 32.50 | 32.90 | 32.90 | 6,004 |
| Sep 24, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 3,080 |
| Sep 23, 2024 | 32.60 | 32.90 | 32.50 | 32.50 | 32.50 | 6,000 |
| Sep 20, 2024 | 32.95 | 32.95 | 32.30 | 32.40 | 32.40 | 5,000 |
| Sep 19, 2024 | 32.50 | 32.50 | 32.30 | 32.30 | 32.30 | 4,115 |
| Sep 18, 2024 | 32.55 | 32.55 | 32.05 | 32.30 | 32.30 | 9,019 |
| Sep 16, 2024 | 32.70 | 32.85 | 32.45 | 32.60 | 32.60 | 13,002 |
| Sep 13, 2024 | 32.45 | 32.60 | 32.45 | 32.45 | 32.45 | 13,046 |
| Sep 12, 2024 | 32.55 | 32.70 | 32.45 | 32.45 | 32.45 | 4,000 |
| Sep 11, 2024 | 32.50 | 32.50 | 32.30 | 32.30 | 32.30 | 6,345 |
| Sep 10, 2024 | 32.00 | 32.45 | 32.00 | 32.00 | 32.00 | 11,000 |
| Sep 9, 2024 | 30.60 | 32.95 | 30.60 | 31.90 | 31.90 | 21,727 |
| Sep 6, 2024 | 31.50 | 32.50 | 31.50 | 32.40 | 32.40 | 18,000 |
| Sep 5, 2024 | 30.20 | 31.65 | 30.20 | 31.65 | 31.65 | 34,230 |
| Sep 4, 2024 | 31.70 | 32.60 | 29.60 | 30.55 | 30.55 | 28,028 |
| Sep 3, 2024 | 31.70 | 31.80 | 31.70 | 31.70 | 31.70 | 6,230 |
| Sep 2, 2024 | 32.40 | 32.40 | 31.55 | 31.65 | 31.65 | 11,000 |
| Aug 30, 2024 | 31.90 | 32.25 | 31.90 | 32.20 | 32.20 | 4,000 |
| Aug 29, 2024 | 31.00 | 31.90 | 31.00 | 31.90 | 31.90 | 2,000 |
| Aug 28, 2024 | 31.80 | 32.30 | 31.80 | 32.00 | 32.00 | 4,000 |
| Aug 27, 2024 | 32.20 | 32.35 | 31.60 | 32.00 | 32.00 | 9,819 |
| Aug 26, 2024 | 32.60 | 32.60 | 32.15 | 32.20 | 32.20 | 14,115 |
| Aug 23, 2024 | 32.45 | 32.60 | 32.15 | 32.60 | 32.60 | 13,806 |
| Aug 22, 2024 | 32.40 | 32.75 | 32.35 | 32.45 | 32.45 | 8,000 |
| Aug 21, 2024 | 32.20 | 32.60 | 32.20 | 32.35 | 32.35 | 14,002 |
| Aug 20, 2024 | 31.95 | 32.20 | 31.90 | 32.20 | 32.20 | 28,000 |
| Aug 19, 2024 | 31.80 | 31.95 | 31.70 | 31.70 | 31.70 | 6,000 |
| Aug 16, 2024 | 31.50 | 31.85 | 31.30 | 31.30 | 31.30 | 6,000 |
| Aug 15, 2024 | 32.00 | 32.00 | 31.30 | 31.50 | 31.50 | 11,228 |
| Aug 14, 2024 | 31.80 | 31.80 | 31.75 | 31.75 | 31.75 | 7,142 |
| Aug 13, 2024 | 31.35 | 31.65 | 31.00 | 31.65 | 31.65 | 11,000 |
| Aug 12, 2024 | 31.85 | 31.85 | 31.35 | 31.35 | 31.35 | 16,000 |
| Aug 9, 2024 | 31.55 | 31.90 | 31.55 | 31.65 | 31.65 | 15,000 |
| Aug 8, 2024 | 31.80 | 31.80 | 31.40 | 31.60 | 31.60 | 22,000 |
| Aug 7, 2024 | 31.50 | 31.60 | 31.20 | 31.45 | 31.45 | 19,000 |
| Aug 6, 2024 | 31.55 | 31.55 | 30.95 | 31.05 | 31.05 | 7,821 |
| Aug 5, 2024 | 32.50 | 33.65 | 29.55 | 32.05 | 32.05 | 18,759 |
| Aug 2, 2024 | 33.05 | 33.05 | 32.70 | 32.70 | 32.70 | 6,115 |
| Aug 1, 2024 | 33.20 | 33.70 | 33.20 | 33.40 | 33.40 | 8,255 |
| Jul 31, 2024 | 33.25 | 33.25 | 32.55 | 33.15 | 33.15 | 8,000 |
| Jul 30, 2024 | 32.75 | 33.00 | 32.75 | 32.85 | 32.85 | 5,230 |
| Jul 29, 2024 | 33.05 | 33.35 | 32.70 | 32.70 | 32.70 | 14,049 |
| Jul 26, 2024 | 32.05 | 32.95 | 32.05 | 32.95 | 32.95 | 4,000 |
| Jul 23, 2024 | 34.10 | 34.10 | 33.40 | 33.40 | 33.40 | 8,000 |
| Jul 22, 2024 | 32.60 | 32.85 | 32.55 | 32.55 | 32.55 | 7,000 |
| Jul 19, 2024 | 33.30 | 33.30 | 32.50 | 32.60 | 32.60 | 12,109 |
| Jul 18, 2024 | 33.30 | 33.60 | 33.30 | 33.30 | 33.30 | 14,035 |
| Jul 17, 2024 | 33.30 | 33.80 | 33.15 | 33.30 | 33.30 | 12,115 |
| Jul 16, 2024 | 33.70 | 33.70 | 33.30 | 33.30 | 33.30 | 10,000 |
| Jul 15, 2024 | 33.35 | 33.40 | 33.15 | 33.15 | 33.15 | 22,527 |
| Jul 12, 2024 | 33.80 | 33.85 | 33.70 | 33.70 | 33.70 | 17,481 |
| Jul 11, 2024 | 33.80 | 34.00 | 33.80 | 33.80 | 33.80 | 13,000 |
| Jul 10, 2024 | 34.10 | 34.20 | 33.70 | 33.70 | 33.70 | 21,231 |
| Jul 9, 2024 | 34.60 | 34.60 | 34.00 | 34.35 | 34.35 | 59,297 |
| Jul 8, 2024 | 33.95 | 34.15 | 33.95 | 33.95 | 33.95 | 23,630 |
| Jul 5, 2024 | 33.60 | 34.05 | 33.50 | 33.85 | 33.85 | 13,892 |
| Jul 4, 2024 | 34.15 | 34.15 | 33.65 | 33.65 | 33.65 | 18,290 |
| Jul 3, 2024 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 16,000 |
| Jul 2, 2024 | 34.15 | 34.45 | 33.95 | 33.95 | 33.95 | 13,000 |
| Jul 1, 2024 | 34.05 | 34.75 | 34.00 | 34.00 | 34.00 | 31,102 |
| Jun 28, 2024 | 34.00 | 34.05 | 33.90 | 33.90 | 33.90 | 16,000 |
| Jun 27, 2024 | 33.85 | 34.00 | 33.70 | 33.80 | 33.80 | 16,430 |
| Jun 26, 2024 | 33.90 | 34.05 | 33.80 | 33.80 | 33.80 | 11,000 |
| Jun 25, 2024 | 33.50 | 33.95 | 33.50 | 33.85 | 33.85 | 7,240 |
| Jun 24, 2024 | 33.45 | 33.60 | 33.45 | 33.55 | 33.55 | 16,094 |
| Jun 21, 2024 | 34.00 | 34.00 | 33.45 | 33.45 | 33.45 | 25,000 |
| Jun 20, 2024 | 33.70 | 34.10 | 33.70 | 34.00 | 34.00 | 36,600 |
| Jun 19, 2024 | 33.40 | 33.75 | 33.40 | 33.50 | 33.50 | 16,230 |
| Jun 18, 2024 | 33.60 | 33.60 | 33.25 | 33.40 | 33.40 | 14,655 |
| Jun 17, 2024 | 33.50 | 33.80 | 33.50 | 33.50 | 33.50 | 23,300 |
| Jun 14, 2024 | 33.10 | 33.50 | 33.00 | 33.50 | 33.50 | 33,000 |
| Jun 13, 2024 | 32.85 | 33.05 | 32.80 | 33.00 | 33.00 | 14,124 |
| Jun 12, 2024 | 33.15 | 33.20 | 32.80 | 32.80 | 32.80 | 9,286 |
| Jun 11, 2024 | 33.10 | 33.10 | 32.90 | 32.90 | 32.90 | 25,000 |
| Jun 7, 2024 | 33.10 | 33.30 | 32.85 | 33.30 | 33.30 | 11,000 |
| Jun 6, 2024 | 32.85 | 33.40 | 32.85 | 33.10 | 33.10 | 16,230 |
| Jun 5, 2024 | 33.10 | 33.45 | 32.80 | 33.20 | 33.20 | 34,116 |
| Jun 4, 2024 | 32.90 | 33.10 | 32.90 | 33.10 | 33.10 | 10,037 |
| Jun 3, 2024 | 33.00 | 33.50 | 32.80 | 33.00 | 33.00 | 21,951 |
| May 31, 2024 | 32.80 | 33.05 | 32.80 | 33.05 | 33.05 | 29,000 |
| May 30, 2024 | 33.55 | 33.55 | 32.80 | 32.80 | 32.80 | 17,000 |
| May 29, 2024 | 32.90 | 33.25 | 32.80 | 33.25 | 33.25 | 11,260 |
| May 28, 2024 | 32.90 | 33.30 | 32.90 | 33.05 | 33.05 | 18,575 |
| May 27, 2024 | 33.45 | 33.45 | 33.20 | 33.20 | 33.20 | 11,000 |
| May 24, 2024 | 33.50 | 33.80 | 33.30 | 33.60 | 33.60 | 11,115 |
| May 23, 2024 | 34.00 | 34.00 | 33.30 | 33.50 | 33.50 | 15,611 |
| May 22, 2024 | 33.80 | 34.05 | 33.80 | 34.05 | 34.05 | 8,481 |
| May 21, 2024 | 33.85 | 34.05 | 33.85 | 33.90 | 33.90 | 20,000 |
| May 20, 2024 | 34.25 | 34.65 | 33.85 | 33.85 | 33.85 | 15,427 |
| May 17, 2024 | 33.85 | 34.20 | 33.80 | 33.90 | 33.90 | 12,000 |
| May 16, 2024 | 33.80 | 34.70 | 33.80 | 33.85 | 33.85 | 30,426 |
| May 15, 2024 | 33.80 | 33.90 | 33.70 | 33.80 | 33.80 | 25,222 |
| May 14, 2024 | 33.65 | 33.75 | 33.60 | 33.70 | 33.70 | 18,000 |
| May 13, 2024 | 34.10 | 34.45 | 33.60 | 33.65 | 33.65 | 62,407 |
| May 10, 2024 | 35.00 | 35.00 | 34.10 | 34.10 | 34.10 | 71,000 |
| May 9, 2024 | 33.70 | 34.50 | 33.70 | 34.05 | 34.05 | 21,237 |
| May 8, 2024 | 34.40 | 34.50 | 33.85 | 34.00 | 34.00 | 20,064 |
| May 7, 2024 | 34.70 | 34.90 | 34.00 | 34.25 | 34.25 | 27,281 |
| May 6, 2024 | 33.80 | 34.50 | 33.25 | 34.20 | 34.20 | 39,000 |
| May 3, 2024 | 34.95 | 35.05 | 33.15 | 33.15 | 33.15 | 69,307 |
| May 2, 2024 | 32.40 | 32.95 | 32.40 | 32.40 | 32.40 | 19,000 |
| Apr 30, 2024 | 32.30 | 33.00 | 32.30 | 32.40 | 32.40 | 25,722 |
| Apr 29, 2024 | 31.90 | 32.50 | 31.90 | 32.30 | 32.30 | 24,023 |
| Apr 26, 2024 | 32.00 | 32.45 | 32.00 | 32.00 | 32.00 | 19,000 |
| Apr 25, 2024 | 31.70 | 32.55 | 31.70 | 32.15 | 32.15 | 14,019 |
| Apr 24, 2024 | 31.15 | 32.00 | 31.15 | 31.75 | 31.75 | 24,000 |
Related Tickers
2401.TW Sunplus Technology Company Limited
20.75
+1.72%
2342.TW Mosel Vitelic Inc.
24.00
+3.90%
2436.TW Weltrend Semiconductor, Inc.
42.65
+0.47%
3257.TW Champion Microelectronic Corporation
44.25
+1.26%
5285.TW Jih Lin Technology Co., Ltd.
45.50
+1.90%
2340.TW Taiwan-Asia Semiconductor Corporation
20.60
-1.44%
6243.TW Ene Technology Inc.
33.00
+3.12%
4952.TW Generalplus Technology Inc.
39.35
-0.76%
6573.TW HY Electronic (Cayman) Limited
11.05
-1.34%
5302.TWO Syntek Semiconductor Co., Ltd.
7.20
+0.84%