Taiwan - Delayed Quote TWD
Walsin Technology Corporation (2492.TW)
81.20
+1.10
+(1.37%)
At close: 1:30:06 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 6, 2025 | 80.30 | 81.30 | 80.20 | 81.20 | 81.20 | 553,437 |
| Jun 5, 2025 | 80.30 | 81.30 | 79.80 | 80.10 | 80.10 | 508,510 |
| Jun 4, 2025 | 78.50 | 81.30 | 78.50 | 80.70 | 80.70 | 912,265 |
| Jun 3, 2025 | 79.60 | 79.60 | 78.10 | 78.30 | 78.30 | 429,170 |
| Jun 2, 2025 | 80.70 | 80.70 | 78.10 | 78.50 | 78.50 | 970,565 |
| May 29, 2025 | 82.30 | 83.30 | 81.40 | 81.80 | 81.80 | 674,120 |
| May 28, 2025 | 82.30 | 82.90 | 80.70 | 81.50 | 81.50 | 536,000 |
| May 27, 2025 | 81.80 | 82.60 | 81.20 | 81.30 | 81.30 | 612,019 |
| May 26, 2025 | 81.30 | 82.30 | 81.30 | 81.80 | 81.80 | 524,069 |
| May 23, 2025 | 82.60 | 82.60 | 81.80 | 81.90 | 81.90 | 384,298 |
| May 22, 2025 | 82.50 | 82.60 | 81.60 | 82.60 | 82.60 | 439,034 |
| May 21, 2025 | 82.60 | 83.20 | 82.00 | 83.20 | 83.20 | 764,566 |
| May 20, 2025 | 82.30 | 82.90 | 81.60 | 81.80 | 81.80 | 547,365 |
| May 19, 2025 | 83.50 | 83.80 | 82.00 | 82.10 | 82.10 | 742,201 |
| May 16, 2025 | 84.10 | 84.70 | 83.70 | 84.30 | 84.30 | 482,076 |
| May 15, 2025 | 85.00 | 85.00 | 83.70 | 84.00 | 84.00 | 546,069 |
| May 14, 2025 | 84.10 | 84.50 | 83.50 | 84.50 | 84.50 | 865,538 |
| May 13, 2025 | 84.80 | 84.80 | 83.10 | 83.50 | 83.50 | 950,303 |
| May 12, 2025 | 82.30 | 83.70 | 82.30 | 83.10 | 83.10 | 746,364 |
| May 9, 2025 | 82.50 | 83.20 | 81.80 | 82.30 | 82.30 | 884,414 |
| May 8, 2025 | 83.50 | 85.40 | 82.30 | 82.80 | 82.80 | 3,269,305 |
| May 7, 2025 | 79.70 | 83.50 | 79.00 | 82.20 | 82.20 | 3,208,216 |
| May 6, 2025 | 76.80 | 80.20 | 76.60 | 79.00 | 79.00 | 1,259,180 |
| May 5, 2025 | 79.30 | 80.00 | 75.20 | 76.80 | 76.80 | 1,143,243 |
| May 2, 2025 | 79.30 | 79.70 | 78.70 | 79.30 | 79.30 | 595,196 |
| Apr 30, 2025 | 79.20 | 80.10 | 78.00 | 78.10 | 78.10 | 884,459 |
| Apr 29, 2025 | 78.10 | 79.40 | 77.80 | 79.10 | 79.10 | 731,461 |
| Apr 28, 2025 | 78.00 | 78.50 | 77.60 | 78.00 | 78.00 | 660,020 |
| Apr 25, 2025 | 78.40 | 78.80 | 77.20 | 77.50 | 77.50 | 617,035 |
| Apr 24, 2025 | 77.20 | 77.20 | 76.00 | 76.20 | 76.20 | 445,469 |
| Apr 23, 2025 | 76.10 | 77.10 | 75.90 | 76.50 | 76.50 | 706,027 |
| Apr 22, 2025 | 74.30 | 75.60 | 73.60 | 74.00 | 74.00 | 800,072 |
| Apr 21, 2025 | 77.50 | 77.60 | 75.20 | 75.20 | 75.20 | 612,118 |
| Apr 18, 2025 | 80.00 | 80.30 | 76.80 | 76.90 | 76.90 | 1,187,335 |
| Apr 17, 2025 | 76.10 | 77.60 | 75.70 | 77.00 | 77.00 | 611,011 |
| Apr 16, 2025 | 79.20 | 79.20 | 77.20 | 77.20 | 77.20 | 1,012,942 |
| Apr 15, 2025 | 77.40 | 79.90 | 77.00 | 79.90 | 79.90 | 1,345,531 |
| Apr 14, 2025 | 75.80 | 78.30 | 75.20 | 76.00 | 76.00 | 1,567,494 |
| Apr 11, 2025 | 70.20 | 74.00 | 67.30 | 74.00 | 74.00 | 1,701,476 |
| Apr 10, 2025 | 73.10 | 73.10 | 72.20 | 73.10 | 73.10 | 944,005 |
| Apr 9, 2025 | 70.30 | 71.20 | 66.50 | 66.50 | 66.50 | 3,130,843 |
| Apr 8, 2025 | 74.00 | 76.40 | 73.80 | 73.80 | 73.80 | 2,792,490 |
| Apr 7, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 367,297 |
| Apr 2, 2025 | 88.10 | 91.90 | 87.30 | 91.10 | 91.10 | 1,361,211 |
| Apr 1, 2025 | 87.50 | 88.60 | 87.00 | 88.20 | 88.20 | 898,115 |
| Mar 31, 2025 | 88.60 | 89.30 | 86.10 | 86.50 | 86.50 | 2,519,052 |
| Mar 28, 2025 | 95.50 | 95.50 | 91.90 | 92.10 | 92.10 | 1,008,431 |
| Mar 27, 2025 | 96.70 | 96.70 | 94.80 | 95.60 | 95.60 | 620,244 |
| Mar 26, 2025 | 95.80 | 96.80 | 95.80 | 96.80 | 96.80 | 376,942 |
| Mar 25, 2025 | 97.70 | 98.00 | 95.80 | 95.80 | 95.80 | 431,241 |
| Mar 24, 2025 | 97.70 | 98.30 | 96.10 | 96.40 | 96.40 | 518,165 |
| Mar 21, 2025 | 97.40 | 97.70 | 96.60 | 97.70 | 97.70 | 902,674 |
| Mar 20, 2025 | 96.70 | 97.70 | 96.30 | 97.70 | 97.70 | 1,003,596 |
| Mar 19, 2025 | 97.00 | 97.30 | 95.30 | 95.40 | 95.40 | 859,391 |
| Mar 18, 2025 | 96.50 | 97.30 | 96.10 | 96.50 | 96.50 | 752,766 |
| Mar 17, 2025 | 95.50 | 96.80 | 95.50 | 95.60 | 95.60 | 570,300 |
| Mar 14, 2025 | 94.00 | 95.60 | 93.40 | 95.20 | 95.20 | 794,083 |
| Mar 13, 2025 | 95.60 | 96.50 | 93.30 | 93.40 | 93.40 | 642,147 |
| Mar 12, 2025 | 94.10 | 96.00 | 93.40 | 95.40 | 95.40 | 1,065,500 |
| Mar 11, 2025 | 92.70 | 93.60 | 90.60 | 93.50 | 93.50 | 1,473,324 |
| Mar 10, 2025 | 94.90 | 95.10 | 94.30 | 94.50 | 94.50 | 417,340 |
| Mar 7, 2025 | 95.30 | 96.00 | 94.90 | 94.90 | 94.90 | 459,616 |
| Mar 6, 2025 | 96.20 | 96.80 | 95.70 | 96.20 | 96.20 | 364,661 |
| Mar 5, 2025 | 94.90 | 96.60 | 94.60 | 96.60 | 96.60 | 670,300 |
| Mar 4, 2025 | 93.20 | 95.70 | 92.60 | 95.60 | 95.60 | 863,612 |
| Mar 3, 2025 | 94.80 | 95.80 | 94.00 | 94.70 | 94.70 | 765,513 |
| Feb 27, 2025 | 97.30 | 97.70 | 95.40 | 95.90 | 95.90 | 1,077,800 |
| Feb 26, 2025 | 97.10 | 97.30 | 96.20 | 96.60 | 96.60 | 535,307 |
| Feb 25, 2025 | 97.50 | 98.00 | 96.90 | 97.20 | 97.20 | 764,510 |
| Feb 24, 2025 | 98.50 | 99.50 | 97.60 | 98.30 | 98.30 | 934,500 |
| Feb 21, 2025 | 98.00 | 99.00 | 97.40 | 98.80 | 98.80 | 1,991,028 |
| Feb 20, 2025 | 96.90 | 98.00 | 96.70 | 96.80 | 96.80 | 697,151 |
| Feb 19, 2025 | 97.50 | 98.60 | 96.80 | 96.80 | 96.80 | 1,755,671 |
| Feb 18, 2025 | 97.60 | 97.60 | 96.70 | 97.50 | 97.50 | 779,583 |
| Feb 17, 2025 | 97.50 | 97.80 | 96.50 | 97.00 | 97.00 | 750,301 |
| Feb 14, 2025 | 97.30 | 97.40 | 96.40 | 97.00 | 97.00 | 1,004,204 |
| Feb 13, 2025 | 95.10 | 97.70 | 95.10 | 97.30 | 97.30 | 2,106,213 |
| Feb 12, 2025 | 95.90 | 96.20 | 94.20 | 94.30 | 94.30 | 770,089 |
| Feb 11, 2025 | 96.20 | 96.90 | 95.10 | 95.10 | 95.10 | 905,718 |
| Feb 10, 2025 | 95.60 | 97.20 | 95.20 | 96.00 | 96.00 | 1,208,770 |
| Feb 7, 2025 | 94.80 | 95.90 | 94.60 | 95.80 | 95.80 | 893,561 |
| Feb 6, 2025 | 97.00 | 97.90 | 95.00 | 95.40 | 95.40 | 2,547,311 |
| Feb 5, 2025 | 93.40 | 97.70 | 93.30 | 95.50 | 95.50 | 4,100,271 |
| Feb 4, 2025 | 91.50 | 94.60 | 91.10 | 92.50 | 92.50 | 1,597,399 |
| Feb 3, 2025 | 91.10 | 92.30 | 89.80 | 90.60 | 90.60 | 952,500 |
| Jan 22, 2025 | 93.80 | 93.80 | 92.30 | 92.90 | 92.90 | 584,698 |
| Jan 21, 2025 | 92.90 | 93.80 | 92.80 | 93.10 | 93.10 | 725,108 |
| Jan 20, 2025 | 93.50 | 93.50 | 92.40 | 92.40 | 92.40 | 895,053 |
| Jan 17, 2025 | 93.00 | 94.60 | 91.80 | 94.00 | 94.00 | 1,799,593 |
| Jan 16, 2025 | 92.00 | 93.50 | 91.30 | 93.00 | 93.00 | 2,971,897 |
| Jan 15, 2025 | 90.30 | 92.20 | 90.00 | 91.30 | 91.30 | 2,739,798 |
| Jan 14, 2025 | 86.60 | 90.00 | 86.60 | 89.50 | 89.50 | 2,048,594 |
| Jan 13, 2025 | 88.60 | 88.60 | 85.70 | 86.60 | 86.60 | 2,173,708 |
| Jan 10, 2025 | 90.20 | 91.40 | 89.60 | 89.70 | 89.70 | 1,212,119 |
| Jan 9, 2025 | 94.50 | 94.50 | 90.50 | 90.70 | 90.70 | 1,892,324 |
| Jan 8, 2025 | 93.30 | 94.40 | 93.20 | 94.00 | 94.00 | 536,864 |
| Jan 7, 2025 | 95.60 | 96.00 | 93.60 | 93.60 | 93.60 | 825,717 |
| Jan 6, 2025 | 93.80 | 95.00 | 93.20 | 94.70 | 94.70 | 1,315,014 |
| Jan 3, 2025 | 92.90 | 95.40 | 92.90 | 93.00 | 93.00 | 1,933,969 |
| Jan 2, 2025 | 92.50 | 93.10 | 91.30 | 91.60 | 91.60 | 961,278 |
| Dec 31, 2024 | 91.80 | 92.50 | 91.30 | 92.50 | 92.50 | 1,053,040 |
| Dec 30, 2024 | 94.20 | 94.20 | 92.40 | 92.60 | 92.60 | 800,042 |
| Dec 27, 2024 | 94.30 | 94.50 | 93.70 | 94.10 | 94.10 | 555,764 |
| Dec 26, 2024 | 93.80 | 95.70 | 93.80 | 94.30 | 94.30 | 1,152,112 |
| Dec 25, 2024 | 93.00 | 93.60 | 92.80 | 93.20 | 93.20 | 535,782 |
| Dec 24, 2024 | 94.10 | 94.10 | 92.60 | 92.70 | 92.70 | 779,910 |
| Dec 23, 2024 | 92.20 | 93.80 | 92.20 | 93.00 | 93.00 | 1,057,104 |
| Dec 20, 2024 | 91.90 | 92.60 | 90.90 | 91.00 | 91.00 | 1,564,002 |
| Dec 19, 2024 | 91.90 | 93.00 | 91.70 | 91.90 | 91.90 | 1,236,010 |
| Dec 18, 2024 | 92.30 | 94.20 | 91.90 | 93.40 | 93.40 | 1,118,281 |
| Dec 17, 2024 | 92.10 | 94.30 | 92.10 | 92.20 | 92.20 | 1,504,380 |
| Dec 16, 2024 | 93.20 | 94.00 | 91.50 | 91.60 | 91.60 | 1,319,068 |
| Dec 13, 2024 | 94.40 | 94.50 | 92.40 | 93.00 | 93.00 | 1,572,059 |
| Dec 12, 2024 | 96.60 | 97.40 | 95.00 | 95.00 | 95.00 | 952,175 |
| Dec 11, 2024 | 96.50 | 97.80 | 95.60 | 96.10 | 96.10 | 1,089,108 |
| Dec 10, 2024 | 97.30 | 100.50 | 97.00 | 97.00 | 97.00 | 1,694,029 |
| Dec 9, 2024 | 99.20 | 100.50 | 97.60 | 97.60 | 97.60 | 1,708,133 |
| Dec 6, 2024 | 100.00 | 101.00 | 99.20 | 99.20 | 99.20 | 1,884,648 |
| Dec 5, 2024 | 103.50 | 106.00 | 100.50 | 100.50 | 100.50 | 6,590,444 |
| Dec 4, 2024 | 96.70 | 103.00 | 96.40 | 102.00 | 102.00 | 5,019,676 |
| Dec 3, 2024 | 95.40 | 97.60 | 95.10 | 96.70 | 96.70 | 1,701,759 |
| Dec 2, 2024 | 95.10 | 95.80 | 94.10 | 94.10 | 94.10 | 1,171,250 |
| Nov 29, 2024 | 92.60 | 94.40 | 91.50 | 94.20 | 94.20 | 808,783 |
| Nov 28, 2024 | 94.20 | 94.50 | 91.90 | 92.90 | 92.90 | 1,424,326 |
| Nov 27, 2024 | 97.20 | 97.20 | 94.10 | 94.10 | 94.10 | 1,230,241 |
| Nov 26, 2024 | 98.70 | 99.20 | 97.00 | 97.20 | 97.20 | 1,708,822 |
| Nov 25, 2024 | 97.60 | 98.50 | 97.00 | 98.30 | 98.30 | 1,339,145 |
| Nov 22, 2024 | 95.50 | 97.70 | 95.50 | 96.50 | 96.50 | 1,159,576 |
| Nov 21, 2024 | 94.00 | 95.60 | 93.80 | 94.90 | 94.90 | 857,250 |
| Nov 20, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1,455,341 |
| Nov 19, 2024 | 94.20 | 95.60 | 93.80 | 95.50 | 95.50 | 1,111,638 |
| Nov 18, 2024 | 95.90 | 96.00 | 93.50 | 93.80 | 93.80 | 1,817,259 |
| Nov 15, 2024 | 96.50 | 98.40 | 95.60 | 95.90 | 95.90 | 1,581,614 |
| Nov 14, 2024 | 98.70 | 99.20 | 95.50 | 95.50 | 95.50 | 2,770,152 |
| Nov 13, 2024 | 98.90 | 99.40 | 97.20 | 98.60 | 98.60 | 1,446,910 |
| Nov 12, 2024 | 99.60 | 100.00 | 98.50 | 98.90 | 98.90 | 1,958,051 |
| Nov 11, 2024 | 101.00 | 101.50 | 100.00 | 101.00 | 101.00 | 855,440 |
| Nov 8, 2024 | 105.00 | 105.50 | 102.00 | 102.50 | 102.50 | 1,110,134 |
| Nov 7, 2024 | 100.50 | 105.00 | 100.50 | 103.50 | 103.50 | 1,708,595 |
| Nov 6, 2024 | 100.00 | 101.50 | 99.80 | 100.00 | 100.00 | 1,145,121 |
| Nov 5, 2024 | 100.50 | 101.50 | 99.80 | 99.80 | 99.80 | 1,544,869 |
| Nov 4, 2024 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | 782,400 |
| Nov 1, 2024 | 98.50 | 102.00 | 98.40 | 102.00 | 102.00 | 1,770,269 |
| Oct 30, 2024 | 103.00 | 104.00 | 100.50 | 101.00 | 101.00 | 1,862,164 |
| Oct 29, 2024 | 104.50 | 104.50 | 102.00 | 102.50 | 102.50 | 1,287,342 |
| Oct 28, 2024 | 105.50 | 106.00 | 104.00 | 105.00 | 105.00 | 805,523 |
| Oct 25, 2024 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 747,189 |
| Oct 24, 2024 | 105.00 | 106.00 | 104.50 | 104.50 | 104.50 | 845,701 |
| Oct 23, 2024 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | 867,370 |
| Oct 22, 2024 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | 813,262 |
| Oct 21, 2024 | 105.50 | 107.00 | 105.50 | 106.50 | 106.50 | 779,400 |
| Oct 18, 2024 | 107.00 | 107.50 | 105.00 | 105.00 | 105.00 | 775,292 |
| Oct 17, 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 768,348 |
| Oct 16, 2024 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | 1,034,606 |
| Oct 15, 2024 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | 1,336,396 |
| Oct 14, 2024 | 104.50 | 105.50 | 103.50 | 105.00 | 105.00 | 1,485,043 |
| Oct 11, 2024 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | 723,405 |
| Oct 9, 2024 | 106.00 | 107.00 | 104.50 | 104.50 | 104.50 | 836,501 |
| Oct 8, 2024 | 106.00 | 106.50 | 104.00 | 105.00 | 105.00 | 996,020 |
| Oct 7, 2024 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | 698,329 |
| Oct 4, 2024 | 106.50 | 107.50 | 105.00 | 105.50 | 105.50 | 877,611 |
| Oct 1, 2024 | 108.00 | 109.00 | 106.50 | 107.00 | 107.00 | 652,189 |
| Sep 30, 2024 | 109.50 | 110.00 | 107.50 | 108.00 | 108.00 | 837,168 |
| Sep 27, 2024 | 110.50 | 110.50 | 108.50 | 109.50 | 109.50 | 1,525,671 |
| Sep 26, 2024 | 112.00 | 113.00 | 109.00 | 109.50 | 109.50 | 3,997,370 |
| Sep 25, 2024 | 106.50 | 109.50 | 105.00 | 109.00 | 109.00 | 3,077,494 |
| Sep 24, 2024 | 106.00 | 108.00 | 104.50 | 107.50 | 107.50 | 1,484,798 |
| Sep 23, 2024 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 1,070,328 |
| Sep 20, 2024 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | 1,320,154 |
| Sep 19, 2024 | 102.00 | 104.50 | 101.50 | 103.50 | 103.50 | 1,258,421 |
| Sep 18, 2024 | 103.00 | 103.50 | 100.50 | 101.00 | 101.00 | 1,105,235 |
| Sep 16, 2024 | 102.50 | 104.00 | 102.50 | 103.00 | 103.00 | 540,150 |
| Sep 13, 2024 | 103.00 | 103.50 | 102.00 | 102.50 | 102.50 | 711,513 |
| Sep 12, 2024 | 103.00 | 104.50 | 102.00 | 102.00 | 102.00 | 2,380,897 |
| Sep 11, 2024 | 98.10 | 101.00 | 98.10 | 99.50 | 99.50 | 1,261,274 |
| Sep 10, 2024 | 102.00 | 102.00 | 97.50 | 98.00 | 98.00 | 1,589,331 |
| Sep 9, 2024 | 98.70 | 101.00 | 98.60 | 100.50 | 100.50 | 1,317,277 |
| Sep 6, 2024 | 101.50 | 102.50 | 100.50 | 101.00 | 101.00 | 862,965 |
| Sep 5, 2024 | 103.50 | 104.00 | 100.50 | 100.50 | 100.50 | 1,463,820 |
| Sep 4, 2024 | 102.50 | 103.50 | 100.00 | 102.00 | 102.00 | 2,895,352 |
| Sep 3, 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 938,848 |
| Sep 2, 2024 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | 563,310 |
| Aug 30, 2024 | 110.00 | 111.00 | 109.00 | 110.50 | 110.50 | 1,310,747 |
| Aug 29, 2024 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 953,396 |
| Aug 28, 2024 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | 850,220 |
| Aug 27, 2024 | 109.00 | 109.50 | 107.50 | 109.00 | 109.00 | 868,573 |
| Aug 26, 2024 | 108.50 | 110.50 | 108.00 | 109.00 | 109.00 | 1,271,219 |
| Aug 23, 2024 | 106.00 | 107.50 | 105.00 | 107.50 | 107.50 | 1,095,733 |
| Aug 22, 2024 | 107.50 | 108.00 | 106.00 | 106.50 | 106.50 | 1,317,202 |
| Aug 21, 2024 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,700,916 |
| Aug 20, 2024 | 109.50 | 110.50 | 108.50 | 108.50 | 108.50 | 1,497,912 |
| Aug 19, 2024 | 109.50 | 110.00 | 108.00 | 109.50 | 109.50 | 872,399 |
| Aug 16, 2024 | 109.00 | 111.00 | 108.50 | 109.00 | 109.00 | 2,034,958 |
| Aug 15, 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 1,388,530 |
| Aug 14, 2024 | 108.00 | 110.00 | 107.50 | 109.00 | 109.00 | 2,104,249 |
| Aug 13, 2024 | 108.50 | 108.50 | 106.00 | 107.00 | 107.00 | 1,789,697 |
| Aug 12, 2024 | 106.00 | 108.00 | 106.00 | 106.50 | 106.50 | 1,341,380 |
| Aug 9, 2024 | 106.00 | 108.00 | 104.00 | 104.50 | 104.50 | 2,669,404 |
| Aug 8, 2024 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | 1,811,824 |
| Aug 7, 2024 | 101.00 | 105.50 | 100.50 | 105.00 | 105.00 | 2,734,355 |
| Aug 6, 2024 | 104.50 | 105.50 | 95.10 | 101.00 | 101.00 | 4,220,159 |
| Aug 5, 2024 | 108.50 | 108.50 | 102.00 | 102.00 | 102.00 | 4,927,211 |
| Aug 2, 2024 | 115.00 | 116.50 | 112.50 | 113.00 | 113.00 | 2,792,912 |
| Aug 1, 2024 | 115.50 | 117.00 | 114.50 | 117.00 | 117.00 | 1,507,427 |
| Jul 31, 2024 | 112.50 | 117.00 | 112.50 | 114.00 | 114.00 | 4,885,154 |
| Jul 30, 2024 | 110.50 | 113.00 | 109.00 | 113.00 | 113.00 | 1,591,686 |
| Jul 29, 2024 | 115.50 | 117.00 | 111.00 | 111.00 | 111.00 | 2,080,830 |
| Jul 26, 2024 | 110.50 | 115.50 | 109.50 | 114.50 | 114.50 | 2,022,765 |
| Jul 23, 2024 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 1,815,115 |
| Jul 22, 2024 | 120.00 | 121.00 | 114.00 | 115.00 | 115.00 | 4,431,461 |
| Jul 19, 2024 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | 4,558,282 |
| Jul 18, 2024 | 125.00 | 128.00 | 122.50 | 126.00 | 126.00 | 5,407,619 |
| Jul 17, 2024 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 5,720,119 |
| Jul 16, 2024 | 130.00 | 132.50 | 125.50 | 127.00 | 127.00 | 20,265,305 |
| Jul 15, 2024 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 4,290,275 |
| Jul 12, 2024 | 125.00 | 126.50 | 122.50 | 123.50 | 123.50 | 6,299,028 |
| Jul 11, 2024 | 120.00 | 130.00 | 118.00 | 127.00 | 127.00 | 14,256,373 |
| Jul 10, 2024 | 2.154433 Dividend | |||||
| Jul 10, 2024 | 116.50 | 121.00 | 116.50 | 119.00 | 119.00 | 4,318,009 |
| Jul 9, 2024 | 120.50 | 121.00 | 116.50 | 118.00 | 115.85 | 3,332,330 |
| Jul 8, 2024 | 122.50 | 122.50 | 118.50 | 119.50 | 117.32 | 3,229,352 |
| Jul 5, 2024 | 120.00 | 122.00 | 119.00 | 121.50 | 119.28 | 5,054,028 |
| Jul 4, 2024 | 119.50 | 119.50 | 117.50 | 119.00 | 116.83 | 1,895,492 |
| Jul 3, 2024 | 116.50 | 120.50 | 116.50 | 118.50 | 116.34 | 3,174,793 |
| Jul 2, 2024 | 116.50 | 117.00 | 115.00 | 115.50 | 113.39 | 1,618,613 |
| Jul 1, 2024 | 118.50 | 119.00 | 116.00 | 116.50 | 114.37 | 1,939,085 |
| Jun 28, 2024 | 116.50 | 120.00 | 116.50 | 118.00 | 115.85 | 1,879,959 |
| Jun 27, 2024 | 117.50 | 118.50 | 116.00 | 116.50 | 114.37 | 2,455,868 |
| Jun 26, 2024 | 120.00 | 121.50 | 117.50 | 118.50 | 116.34 | 2,383,503 |
| Jun 25, 2024 | 120.50 | 121.50 | 117.00 | 119.50 | 117.32 | 3,981,395 |
| Jun 24, 2024 | 121.50 | 123.50 | 119.50 | 119.50 | 117.32 | 7,046,702 |
| Jun 21, 2024 | 119.50 | 123.00 | 118.50 | 121.00 | 118.79 | 13,763,593 |
| Jun 20, 2024 | 118.00 | 118.50 | 117.00 | 118.00 | 115.85 | 1,890,262 |
| Jun 19, 2024 | 119.50 | 120.00 | 117.00 | 117.00 | 114.86 | 2,909,372 |
| Jun 18, 2024 | 120.50 | 120.50 | 117.50 | 119.00 | 116.83 | 3,141,434 |
| Jun 17, 2024 | 117.50 | 120.00 | 116.00 | 119.50 | 117.32 | 4,411,005 |
| Jun 14, 2024 | 113.50 | 121.00 | 113.50 | 118.00 | 115.85 | 12,908,334 |
| Jun 13, 2024 | 111.50 | 113.00 | 111.00 | 112.50 | 110.45 | 2,205,987 |
| Jun 12, 2024 | 111.50 | 112.00 | 109.50 | 111.00 | 108.97 | 2,421,726 |
| Jun 11, 2024 | 113.50 | 114.00 | 110.50 | 111.00 | 108.97 | 1,991,455 |
| Jun 7, 2024 | 111.50 | 115.00 | 111.50 | 113.50 | 111.43 | 2,412,995 |
| Jun 6, 2024 | 113.50 | 113.50 | 109.50 | 110.50 | 108.48 | 3,317,183 |
Related Tickers
2327.TW Yageo Corporation
493.50
-1.30%
3026.TW Holy Stone Enterprise Co.,Ltd.
85.90
+0.23%
8046.TW Nan Ya Printed Circuit Board Corporation
107.00
+0.94%
6284.TWO INPAQ Technology Co., Ltd.
70.50
-0.70%
2375.TW Kaimei Electronic Corp.
59.10
-1.01%
2472.TW Lelon Electronics Corp.
75.80
-0.79%
3037.TW Unimicron Technology Corp.
103.00
0.00%
5469.TW HannStar Board Corporation
60.30
-0.82%
3090.TW Nichidenbo Corporation
77.50
+1.31%
2313.TW Compeq Manufacturing Co., Ltd.
58.80
-2.49%