Taiwan - Delayed Quote TWD
ELAN Microelectronics Corporation (2458.TW)
124.50
-1.50
(-1.19%)
At close: June 13 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 125.50 | 127.00 | 124.50 | 124.50 | 124.50 | 2,062,677 |
| Jun 12, 2025 | 127.50 | 129.50 | 126.00 | 126.00 | 126.00 | 4,351,914 |
| Jun 11, 2025 | 128.50 | 130.00 | 126.50 | 127.00 | 127.00 | 4,318,543 |
| Jun 10, 2025 | 127.00 | 129.50 | 126.50 | 127.50 | 127.50 | 3,349,505 |
| Jun 9, 2025 | 128.50 | 130.50 | 126.00 | 126.50 | 126.50 | 3,769,841 |
| Jun 6, 2025 | 129.00 | 130.50 | 126.00 | 128.00 | 128.00 | 5,249,103 |
| Jun 5, 2025 | 131.00 | 132.50 | 128.00 | 129.50 | 129.50 | 4,419,179 |
| Jun 4, 2025 | 135.00 | 135.50 | 129.50 | 129.50 | 129.50 | 4,176,391 |
| Jun 3, 2025 | 134.00 | 135.50 | 132.00 | 133.00 | 133.00 | 2,993,701 |
| Jun 2, 2025 | 135.50 | 137.50 | 133.00 | 134.00 | 134.00 | 3,541,558 |
| May 29, 2025 | 134.50 | 138.50 | 132.50 | 138.00 | 138.00 | 3,492,897 |
| May 28, 2025 | 137.00 | 138.00 | 132.50 | 133.00 | 133.00 | 1,323,158 |
| May 27, 2025 | 135.50 | 136.50 | 133.50 | 135.00 | 135.00 | 1,343,701 |
| May 26, 2025 | 136.50 | 137.50 | 135.00 | 136.00 | 136.00 | 1,137,132 |
| May 23, 2025 | 136.50 | 138.00 | 135.00 | 137.00 | 137.00 | 1,146,649 |
| May 22, 2025 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 1,164,100 |
| May 21, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 1,360,353 |
| May 20, 2025 | 133.00 | 136.50 | 132.50 | 134.00 | 134.00 | 2,212,755 |
| May 19, 2025 | 134.50 | 134.50 | 130.50 | 131.50 | 131.50 | 1,857,660 |
| May 16, 2025 | 135.00 | 136.50 | 133.00 | 135.50 | 135.50 | 2,132,373 |
| May 15, 2025 | 132.00 | 134.50 | 131.00 | 133.50 | 133.50 | 2,237,111 |
| May 14, 2025 | 130.50 | 132.00 | 128.50 | 130.50 | 130.50 | 3,717,601 |
| May 13, 2025 | 131.50 | 132.50 | 129.00 | 129.00 | 129.00 | 2,105,777 |
| May 12, 2025 | 128.50 | 130.00 | 126.50 | 129.50 | 129.50 | 2,014,766 |
| May 9, 2025 | 125.50 | 127.00 | 124.00 | 127.00 | 127.00 | 1,688,555 |
| May 8, 2025 | 124.50 | 126.50 | 124.00 | 125.50 | 125.50 | 2,530,807 |
| May 7, 2025 | 125.00 | 126.50 | 122.50 | 124.00 | 124.00 | 2,221,642 |
| May 6, 2025 | 128.00 | 128.00 | 124.50 | 125.50 | 125.50 | 1,992,416 |
| May 5, 2025 | 130.50 | 130.50 | 126.00 | 128.50 | 128.50 | 1,634,414 |
| May 2, 2025 | 133.00 | 133.50 | 130.00 | 131.00 | 131.00 | 2,034,908 |
| Apr 30, 2025 | 129.00 | 131.50 | 127.50 | 131.00 | 131.00 | 3,013,558 |
| Apr 29, 2025 | 128.50 | 130.50 | 125.50 | 129.00 | 129.00 | 3,982,873 |
| Apr 28, 2025 | 124.00 | 124.50 | 121.50 | 124.50 | 124.50 | 1,421,067 |
| Apr 25, 2025 | 122.50 | 124.00 | 121.50 | 123.50 | 123.50 | 2,687,314 |
| Apr 24, 2025 | 117.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2,807,421 |
| Apr 23, 2025 | 114.50 | 117.00 | 113.50 | 116.50 | 116.50 | 2,257,503 |
| Apr 22, 2025 | 112.50 | 114.50 | 110.50 | 111.00 | 111.00 | 2,630,055 |
| Apr 21, 2025 | 116.00 | 116.00 | 112.50 | 114.00 | 114.00 | 2,239,089 |
| Apr 18, 2025 | 119.00 | 119.50 | 114.50 | 117.00 | 117.00 | 2,515,150 |
| Apr 17, 2025 | 114.00 | 120.00 | 113.50 | 118.00 | 118.00 | 2,017,395 |
| Apr 16, 2025 | 116.00 | 119.00 | 114.00 | 116.50 | 116.50 | 1,828,574 |
| Apr 15, 2025 | 115.00 | 119.00 | 113.00 | 119.00 | 119.00 | 2,353,039 |
| Apr 14, 2025 | 115.00 | 118.50 | 113.00 | 114.50 | 114.50 | 3,582,494 |
| Apr 11, 2025 | 107.00 | 110.00 | 100.50 | 110.00 | 110.00 | 4,958,655 |
| Apr 10, 2025 | 110.00 | 111.50 | 106.50 | 111.50 | 111.50 | 8,730,002 |
| Apr 9, 2025 | 101.50 | 104.50 | 101.50 | 101.50 | 101.50 | 3,468,010 |
| Apr 8, 2025 | 112.50 | 116.00 | 112.50 | 112.50 | 112.50 | 2,715,619 |
| Apr 7, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 228,105 |
| Apr 2, 2025 | 139.00 | 139.00 | 136.50 | 138.00 | 138.00 | 1,560,401 |
| Apr 1, 2025 | 138.00 | 140.00 | 136.50 | 139.50 | 139.50 | 1,980,827 |
| Mar 31, 2025 | 136.00 | 141.00 | 134.50 | 136.00 | 136.00 | 4,032,307 |
| Mar 28, 2025 | 150.00 | 150.00 | 138.00 | 138.00 | 138.00 | 4,084,692 |
| Mar 27, 2025 | 3.763396 Dividend | |||||
| Mar 27, 2025 | 153.00 | 153.00 | 150.00 | 150.50 | 150.50 | 1,383,186 |
| Mar 26, 2025 | 158.00 | 158.00 | 156.00 | 157.00 | 153.24 | 1,480,503 |
| Mar 25, 2025 | 159.00 | 159.50 | 156.50 | 157.00 | 153.24 | 1,192,498 |
| Mar 24, 2025 | 159.50 | 160.00 | 157.50 | 157.50 | 153.72 | 1,393,065 |
| Mar 21, 2025 | 158.00 | 159.50 | 157.00 | 158.50 | 154.70 | 1,118,763 |
| Mar 20, 2025 | 156.00 | 158.50 | 155.50 | 158.00 | 154.21 | 1,041,065 |
| Mar 19, 2025 | 158.00 | 158.00 | 154.50 | 154.50 | 150.80 | 1,383,331 |
| Mar 18, 2025 | 155.50 | 158.00 | 154.00 | 157.50 | 153.72 | 1,417,718 |
| Mar 17, 2025 | 155.50 | 156.00 | 153.00 | 153.50 | 149.82 | 1,039,053 |
| Mar 14, 2025 | 156.50 | 156.50 | 153.00 | 154.00 | 150.31 | 1,166,458 |
| Mar 13, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 151.28 | 1,101,968 |
| Mar 12, 2025 | 155.00 | 159.00 | 155.00 | 157.50 | 153.72 | 1,647,511 |
| Mar 11, 2025 | 152.00 | 155.00 | 149.50 | 154.00 | 150.31 | 1,881,221 |
| Mar 10, 2025 | 155.00 | 156.50 | 153.50 | 154.50 | 150.80 | 1,115,157 |
| Mar 7, 2025 | 156.50 | 158.00 | 155.00 | 155.00 | 151.28 | 1,295,475 |
| Mar 6, 2025 | 156.50 | 158.50 | 155.50 | 157.50 | 153.72 | 1,954,703 |
| Mar 5, 2025 | 156.50 | 157.50 | 155.00 | 155.00 | 151.28 | 1,211,063 |
| Mar 4, 2025 | 153.00 | 156.50 | 151.00 | 155.50 | 151.77 | 2,353,313 |
| Mar 3, 2025 | 158.00 | 158.00 | 153.50 | 154.00 | 150.31 | 2,566,203 |
| Feb 27, 2025 | 160.50 | 162.50 | 157.50 | 159.50 | 155.68 | 2,645,974 |
| Feb 26, 2025 | 159.00 | 160.00 | 157.50 | 159.50 | 155.68 | 1,274,240 |
| Feb 25, 2025 | 158.50 | 161.00 | 157.50 | 160.00 | 156.16 | 1,911,642 |
| Feb 24, 2025 | 159.00 | 161.00 | 158.00 | 160.00 | 156.16 | 1,765,737 |
| Feb 21, 2025 | 158.50 | 160.00 | 157.50 | 160.00 | 156.16 | 2,097,077 |
| Feb 20, 2025 | 157.50 | 159.00 | 156.00 | 158.00 | 154.21 | 1,408,706 |
| Feb 19, 2025 | 157.50 | 160.50 | 156.50 | 157.50 | 153.72 | 2,602,400 |
| Feb 18, 2025 | 158.50 | 161.00 | 157.00 | 157.00 | 153.24 | 2,989,181 |
| Feb 17, 2025 | 159.50 | 160.00 | 157.50 | 157.50 | 153.72 | 864,528 |
| Feb 14, 2025 | 159.50 | 161.00 | 158.00 | 158.50 | 154.70 | 1,223,081 |
| Feb 13, 2025 | 158.00 | 161.00 | 156.50 | 159.50 | 155.68 | 2,236,124 |
| Feb 12, 2025 | 158.00 | 159.00 | 156.00 | 157.00 | 153.24 | 1,656,736 |
| Feb 11, 2025 | 161.50 | 161.50 | 155.50 | 156.50 | 152.75 | 3,016,766 |
| Feb 10, 2025 | 163.50 | 163.50 | 159.00 | 160.50 | 156.65 | 2,935,450 |
| Feb 7, 2025 | 158.00 | 167.00 | 158.00 | 162.50 | 158.60 | 7,170,656 |
| Feb 6, 2025 | 159.50 | 161.50 | 156.00 | 158.00 | 154.21 | 2,077,095 |
| Feb 5, 2025 | 157.00 | 164.00 | 157.00 | 157.50 | 153.72 | 5,446,395 |
| Feb 4, 2025 | 150.00 | 159.00 | 149.50 | 157.00 | 153.24 | 4,513,344 |
| Feb 3, 2025 | 146.00 | 151.50 | 143.50 | 149.00 | 145.43 | 1,916,205 |
| Jan 22, 2025 | 148.00 | 148.00 | 146.50 | 148.00 | 144.45 | 887,531 |
| Jan 21, 2025 | 145.00 | 147.00 | 145.00 | 147.00 | 143.48 | 553,381 |
| Jan 20, 2025 | 145.00 | 145.50 | 143.00 | 145.00 | 141.52 | 951,770 |
| Jan 17, 2025 | 145.00 | 145.50 | 143.00 | 144.50 | 141.04 | 1,004,167 |
| Jan 16, 2025 | 145.50 | 146.00 | 144.50 | 144.50 | 141.04 | 978,792 |
| Jan 15, 2025 | 144.50 | 145.00 | 142.50 | 144.00 | 140.55 | 921,103 |
| Jan 14, 2025 | 143.00 | 146.00 | 141.50 | 145.00 | 141.52 | 1,848,441 |
| Jan 13, 2025 | 148.00 | 148.00 | 141.00 | 142.50 | 139.08 | 2,425,990 |
| Jan 10, 2025 | 149.00 | 151.00 | 147.50 | 148.00 | 144.45 | 1,091,289 |
| Jan 9, 2025 | 154.50 | 154.50 | 149.00 | 149.00 | 145.43 | 1,383,079 |
| Jan 8, 2025 | 155.00 | 156.00 | 154.00 | 154.50 | 150.80 | 1,167,422 |
| Jan 7, 2025 | 156.00 | 156.00 | 154.00 | 155.00 | 151.28 | 1,799,123 |
| Jan 6, 2025 | 152.00 | 156.00 | 152.00 | 155.00 | 151.28 | 1,539,307 |
| Jan 3, 2025 | 153.00 | 153.50 | 150.00 | 151.00 | 147.38 | 1,399,141 |
| Jan 2, 2025 | 153.00 | 153.00 | 151.50 | 152.00 | 148.36 | 1,901,148 |
| Dec 31, 2024 | 152.50 | 153.00 | 150.00 | 151.00 | 147.38 | 1,130,131 |
| Dec 30, 2024 | 156.00 | 156.00 | 152.00 | 153.00 | 149.33 | 1,382,136 |
| Dec 27, 2024 | 156.00 | 157.00 | 153.50 | 154.00 | 150.31 | 1,489,082 |
| Dec 26, 2024 | 153.00 | 160.00 | 152.50 | 155.50 | 151.77 | 5,410,489 |
| Dec 25, 2024 | 152.00 | 153.00 | 151.00 | 152.50 | 148.84 | 1,238,920 |
| Dec 24, 2024 | 149.00 | 152.50 | 148.50 | 151.50 | 147.87 | 2,197,056 |
| Dec 23, 2024 | 148.50 | 149.50 | 147.00 | 147.50 | 143.96 | 775,537 |
| Dec 20, 2024 | 148.00 | 150.50 | 147.00 | 147.00 | 143.48 | 1,627,415 |
| Dec 19, 2024 | 151.00 | 152.50 | 146.50 | 148.00 | 144.45 | 4,933,575 |
| Dec 18, 2024 | 151.50 | 154.50 | 151.00 | 154.00 | 150.31 | 2,040,649 |
| Dec 17, 2024 | 152.00 | 154.50 | 151.00 | 152.50 | 148.84 | 2,297,194 |
| Dec 16, 2024 | 155.50 | 156.00 | 150.50 | 151.00 | 147.38 | 2,134,261 |
| Dec 13, 2024 | 155.00 | 156.50 | 152.50 | 154.50 | 150.80 | 2,936,566 |
| Dec 12, 2024 | 156.00 | 159.00 | 153.50 | 153.50 | 149.82 | 2,993,358 |
| Dec 11, 2024 | 155.00 | 158.00 | 153.50 | 155.50 | 151.77 | 2,901,247 |
| Dec 10, 2024 | 152.50 | 156.00 | 152.50 | 154.00 | 150.31 | 1,394,773 |
| Dec 9, 2024 | 156.00 | 156.50 | 152.00 | 152.50 | 148.84 | 2,135,000 |
| Dec 6, 2024 | 154.50 | 157.00 | 154.00 | 154.50 | 150.80 | 3,483,682 |
| Dec 5, 2024 | 155.50 | 159.50 | 154.00 | 157.50 | 153.72 | 5,351,057 |
| Dec 4, 2024 | 149.00 | 158.00 | 148.50 | 154.00 | 150.31 | 8,150,593 |
| Dec 3, 2024 | 149.50 | 151.00 | 147.50 | 148.50 | 144.94 | 1,789,108 |
| Dec 2, 2024 | 147.00 | 149.50 | 146.00 | 146.50 | 142.99 | 3,306,100 |
| Nov 29, 2024 | 141.50 | 149.00 | 141.00 | 146.50 | 142.99 | 2,097,336 |
| Nov 28, 2024 | 147.00 | 147.00 | 141.00 | 141.50 | 138.11 | 2,454,293 |
| Nov 27, 2024 | 148.00 | 148.00 | 144.00 | 147.50 | 143.96 | 2,554,114 |
| Nov 26, 2024 | 149.50 | 149.50 | 148.00 | 148.00 | 144.45 | 1,119,867 |
| Nov 25, 2024 | 148.50 | 150.00 | 147.00 | 150.00 | 146.40 | 2,801,341 |
| Nov 22, 2024 | 149.00 | 149.50 | 147.00 | 148.00 | 144.45 | 3,424,351 |
| Nov 21, 2024 | 149.00 | 150.00 | 147.50 | 148.50 | 144.94 | 4,051,361 |
| Nov 20, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 146.40 | 4,799,686 |
| Nov 19, 2024 | 148.00 | 151.00 | 145.50 | 149.50 | 145.92 | 5,484,483 |
| Nov 18, 2024 | 150.00 | 150.00 | 146.50 | 147.50 | 143.96 | 3,711,203 |
| Nov 15, 2024 | 148.50 | 150.00 | 147.00 | 148.50 | 144.94 | 1,502,497 |
| Nov 14, 2024 | 152.50 | 152.50 | 147.00 | 148.00 | 144.45 | 2,314,752 |
| Nov 13, 2024 | 151.00 | 152.50 | 149.00 | 152.50 | 148.84 | 1,572,065 |
| Nov 12, 2024 | 150.50 | 154.50 | 149.50 | 150.50 | 146.89 | 2,485,378 |
| Nov 11, 2024 | 149.50 | 152.50 | 148.50 | 152.50 | 148.84 | 2,171,090 |
| Nov 8, 2024 | 152.50 | 153.00 | 148.50 | 148.50 | 144.94 | 2,439,486 |
| Nov 7, 2024 | 150.00 | 153.00 | 150.00 | 152.50 | 148.84 | 3,518,671 |
| Nov 6, 2024 | 142.50 | 152.00 | 142.50 | 151.00 | 147.38 | 3,943,552 |
| Nov 5, 2024 | 144.50 | 145.50 | 142.50 | 142.50 | 139.08 | 1,991,651 |
| Nov 4, 2024 | 148.00 | 149.50 | 143.50 | 144.50 | 141.04 | 2,360,517 |
| Nov 1, 2024 | 143.00 | 149.50 | 141.00 | 149.50 | 145.92 | 1,989,267 |
| Oct 30, 2024 | 151.00 | 151.00 | 145.50 | 146.00 | 142.50 | 3,263,961 |
| Oct 29, 2024 | 153.50 | 154.00 | 148.50 | 148.50 | 144.94 | 1,988,057 |
| Oct 28, 2024 | 154.00 | 154.00 | 151.00 | 152.50 | 148.84 | 1,809,368 |
| Oct 25, 2024 | 151.00 | 153.00 | 149.50 | 152.50 | 148.84 | 1,685,463 |
| Oct 24, 2024 | 150.00 | 154.50 | 149.00 | 149.00 | 145.43 | 2,989,488 |
| Oct 23, 2024 | 152.00 | 153.00 | 149.50 | 150.00 | 146.40 | 1,559,568 |
| Oct 22, 2024 | 151.00 | 153.00 | 149.50 | 153.00 | 149.33 | 2,492,930 |
| Oct 21, 2024 | 147.00 | 151.00 | 146.50 | 150.00 | 146.40 | 2,397,494 |
| Oct 18, 2024 | 146.50 | 147.00 | 145.00 | 146.00 | 142.50 | 1,060,105 |
| Oct 17, 2024 | 147.50 | 148.50 | 145.50 | 145.50 | 142.01 | 1,453,400 |
| Oct 16, 2024 | 146.00 | 147.50 | 144.50 | 147.50 | 143.96 | 2,108,443 |
| Oct 15, 2024 | 146.50 | 147.00 | 144.50 | 145.50 | 142.01 | 1,724,161 |
| Oct 14, 2024 | 145.00 | 145.50 | 143.00 | 145.50 | 142.01 | 703,165 |
| Oct 11, 2024 | 145.00 | 145.50 | 142.50 | 144.50 | 141.04 | 1,844,245 |
| Oct 9, 2024 | 144.00 | 147.00 | 143.00 | 143.50 | 140.06 | 1,891,355 |
| Oct 8, 2024 | 144.00 | 144.50 | 140.50 | 141.50 | 138.11 | 1,711,749 |
| Oct 7, 2024 | 146.50 | 148.00 | 144.50 | 144.50 | 141.04 | 1,405,352 |
| Oct 4, 2024 | 143.50 | 147.00 | 143.50 | 144.50 | 141.04 | 1,408,639 |
| Oct 1, 2024 | 143.00 | 144.50 | 142.00 | 143.50 | 140.06 | 1,011,707 |
| Sep 30, 2024 | 144.50 | 146.00 | 142.50 | 142.50 | 139.08 | 2,292,318 |
| Sep 27, 2024 | 146.50 | 147.50 | 144.50 | 145.00 | 141.52 | 1,197,338 |
| Sep 26, 2024 | 146.50 | 148.00 | 144.50 | 144.50 | 141.04 | 2,021,350 |
| Sep 25, 2024 | 4.06989 Dividend | |||||
| Sep 25, 2024 | 146.00 | 146.50 | 144.00 | 144.50 | 141.04 | 2,643,920 |
| Sep 24, 2024 | 150.00 | 151.00 | 147.00 | 148.00 | 140.48 | 2,542,779 |
| Sep 23, 2024 | 146.50 | 150.50 | 146.50 | 149.50 | 141.90 | 1,691,144 |
| Sep 20, 2024 | 147.00 | 150.50 | 145.50 | 145.50 | 138.11 | 3,937,653 |
| Sep 19, 2024 | 148.00 | 148.50 | 145.00 | 145.00 | 137.63 | 2,253,297 |
| Sep 18, 2024 | 151.00 | 151.00 | 146.00 | 146.50 | 139.06 | 1,794,295 |
| Sep 16, 2024 | 149.00 | 152.00 | 148.50 | 149.50 | 141.90 | 2,169,310 |
| Sep 13, 2024 | 150.00 | 150.50 | 148.00 | 149.00 | 141.43 | 1,673,220 |
| Sep 12, 2024 | 145.00 | 150.00 | 144.00 | 149.00 | 141.43 | 2,665,223 |
| Sep 11, 2024 | 142.00 | 144.00 | 141.00 | 142.50 | 135.26 | 1,074,070 |
| Sep 10, 2024 | 143.00 | 145.00 | 140.00 | 141.50 | 134.31 | 1,887,190 |
| Sep 9, 2024 | 137.50 | 142.50 | 137.50 | 142.00 | 134.78 | 819,325 |
| Sep 6, 2024 | 139.50 | 141.50 | 137.50 | 141.00 | 133.84 | 1,442,077 |
| Sep 5, 2024 | 138.50 | 140.50 | 138.00 | 138.50 | 131.46 | 1,905,370 |
| Sep 4, 2024 | 137.50 | 140.00 | 135.50 | 136.50 | 129.56 | 2,446,648 |
| Sep 3, 2024 | 146.50 | 146.50 | 144.00 | 144.00 | 136.68 | 472,055 |
| Sep 2, 2024 | 148.00 | 148.50 | 146.00 | 146.00 | 138.58 | 340,020 |
| Aug 30, 2024 | 148.50 | 150.50 | 146.50 | 147.00 | 139.53 | 2,088,438 |
| Aug 29, 2024 | 143.50 | 149.00 | 143.50 | 148.50 | 140.95 | 1,675,455 |
| Aug 28, 2024 | 145.00 | 147.50 | 144.50 | 144.50 | 137.16 | 1,313,451 |
| Aug 27, 2024 | 144.50 | 146.00 | 143.00 | 144.50 | 137.16 | 981,437 |
| Aug 26, 2024 | 144.50 | 146.00 | 143.50 | 143.50 | 136.21 | 1,145,504 |
| Aug 23, 2024 | 143.00 | 144.00 | 141.00 | 143.00 | 135.73 | 971,081 |
| Aug 22, 2024 | 142.00 | 144.00 | 141.50 | 142.00 | 134.78 | 1,175,810 |
| Aug 21, 2024 | 142.00 | 143.50 | 140.50 | 141.00 | 133.84 | 1,285,281 |
| Aug 20, 2024 | 144.50 | 146.00 | 142.00 | 142.00 | 134.78 | 1,214,707 |
| Aug 19, 2024 | 141.00 | 146.00 | 139.50 | 144.00 | 136.68 | 1,955,888 |
| Aug 16, 2024 | 142.00 | 143.50 | 140.50 | 140.50 | 133.36 | 2,488,006 |
| Aug 15, 2024 | 141.00 | 142.50 | 138.50 | 141.00 | 133.84 | 1,710,259 |
| Aug 14, 2024 | 142.50 | 142.50 | 139.50 | 141.00 | 133.84 | 3,604,483 |
| Aug 13, 2024 | 144.00 | 144.00 | 140.50 | 141.50 | 134.31 | 3,841,171 |
| Aug 12, 2024 | 137.00 | 141.50 | 137.00 | 140.50 | 133.36 | 1,417,728 |
| Aug 9, 2024 | 135.50 | 138.00 | 135.50 | 136.50 | 129.56 | 1,201,622 |
| Aug 8, 2024 | 134.00 | 136.50 | 132.50 | 133.00 | 126.24 | 1,460,072 |
| Aug 7, 2024 | 127.50 | 136.00 | 127.50 | 135.00 | 128.14 | 2,217,340 |
| Aug 6, 2024 | 129.50 | 131.50 | 122.50 | 126.50 | 120.07 | 3,162,300 |
| Aug 5, 2024 | 134.00 | 134.50 | 128.00 | 128.00 | 121.50 | 2,540,123 |
| Aug 2, 2024 | 139.00 | 140.50 | 138.00 | 139.00 | 131.94 | 2,284,369 |
| Aug 1, 2024 | 141.00 | 141.50 | 139.00 | 140.50 | 133.36 | 1,325,248 |
| Jul 31, 2024 | 138.00 | 140.50 | 137.50 | 138.00 | 130.99 | 1,044,139 |
| Jul 30, 2024 | 138.00 | 139.00 | 135.50 | 138.00 | 130.99 | 2,179,070 |
| Jul 29, 2024 | 142.00 | 142.50 | 138.00 | 138.00 | 130.99 | 1,652,852 |
| Jul 26, 2024 | 138.50 | 142.00 | 137.00 | 141.50 | 134.31 | 3,046,538 |
| Jul 23, 2024 | 143.00 | 143.50 | 140.50 | 141.50 | 134.31 | 1,611,831 |
| Jul 22, 2024 | 145.50 | 145.50 | 140.00 | 141.50 | 134.31 | 2,907,643 |
| Jul 19, 2024 | 149.00 | 150.50 | 145.50 | 145.50 | 138.11 | 2,900,200 |
| Jul 18, 2024 | 152.00 | 152.00 | 147.50 | 149.00 | 141.43 | 3,376,606 |
| Jul 17, 2024 | 152.50 | 154.00 | 151.50 | 152.50 | 144.75 | 2,218,626 |
| Jul 16, 2024 | 152.00 | 152.50 | 150.50 | 151.00 | 143.33 | 1,190,305 |
| Jul 15, 2024 | 153.00 | 153.00 | 150.50 | 150.50 | 142.85 | 1,134,010 |
| Jul 12, 2024 | 151.00 | 153.50 | 151.00 | 152.50 | 144.75 | 1,032,194 |
| Jul 11, 2024 | 153.00 | 153.00 | 151.50 | 151.50 | 143.80 | 833,175 |
| Jul 10, 2024 | 151.50 | 153.50 | 151.50 | 151.50 | 143.80 | 846,445 |
| Jul 9, 2024 | 154.50 | 154.50 | 150.50 | 151.00 | 143.33 | 1,704,075 |
| Jul 8, 2024 | 155.50 | 156.00 | 152.00 | 153.00 | 145.23 | 2,178,408 |
| Jul 5, 2024 | 156.50 | 156.50 | 155.00 | 155.50 | 147.60 | 1,046,085 |
| Jul 4, 2024 | 156.00 | 157.00 | 155.50 | 156.50 | 148.55 | 710,650 |
| Jul 3, 2024 | 155.00 | 157.50 | 154.50 | 154.50 | 146.65 | 969,499 |
| Jul 2, 2024 | 155.00 | 155.50 | 152.50 | 154.00 | 146.18 | 1,466,558 |
| Jul 1, 2024 | 155.50 | 155.50 | 154.00 | 154.00 | 146.18 | 902,814 |
| Jun 28, 2024 | 156.00 | 157.00 | 154.00 | 154.00 | 146.18 | 1,765,747 |
| Jun 27, 2024 | 155.00 | 156.50 | 154.50 | 154.50 | 146.65 | 786,651 |
| Jun 26, 2024 | 156.50 | 157.00 | 155.00 | 156.00 | 148.07 | 903,586 |
| Jun 25, 2024 | 157.00 | 157.50 | 153.50 | 155.00 | 147.12 | 2,037,183 |
| Jun 24, 2024 | 161.00 | 161.50 | 157.00 | 157.00 | 149.02 | 2,065,508 |
| Jun 21, 2024 | 163.50 | 164.00 | 161.00 | 161.50 | 153.29 | 2,484,105 |
| Jun 20, 2024 | 161.50 | 166.00 | 161.00 | 164.50 | 156.14 | 2,355,342 |
| Jun 19, 2024 | 162.00 | 162.00 | 160.50 | 161.00 | 152.82 | 817,160 |
| Jun 18, 2024 | 162.00 | 163.00 | 160.00 | 161.00 | 152.82 | 1,049,035 |
| Jun 17, 2024 | 162.50 | 162.50 | 160.00 | 160.00 | 151.87 | 933,786 |
| Jun 14, 2024 | 162.00 | 162.00 | 159.50 | 161.50 | 153.29 | 1,526,249 |
| Jun 13, 2024 | 162.00 | 162.50 | 160.50 | 161.00 | 152.82 | 1,144,278 |
Related Tickers
3014.TW ITE Tech. Inc
135.50
-1.09%
3227.TWO PixArt Imaging Inc.
221.00
-1.56%
6239.TW Powertech Technology Inc.
129.50
-0.38%
2449.TW King Yuan Electronics Co., Ltd.
101.50
+1.50%
8016.TW Sitronix Technology Corporation
211.50
+0.71%
3034.TW Novatek Microelectronics Corp.
510.00
+0.59%
2379.TW Realtek Semiconductor Corp.
550.00
-0.90%
8081.TW Global Mixed-Mode Technology Inc.
232.00
-0.22%
6104.TWO Genesys Logic, Inc.
148.50
-3.88%
3264.TWO Ardentec Corporation
79.10
-2.35%