Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.000
-0.450
(-13.04%)
As of 11:30:42 AM GMT+8. Market Open.
Currency in HKD 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 7, 2025 | 3.110 | 3.300 | 2.980 | 3.000 | 3.000 | 304,000 |
| Apr 3, 2025 | 3.410 | 3.520 | 3.410 | 3.450 | 3.450 | 234,000 |
| Apr 2, 2025 | 3.740 | 3.740 | 3.580 | 3.600 | 3.600 | 196,000 |
| Apr 1, 2025 | 3.630 | 3.740 | 3.610 | 3.740 | 3.740 | 181,000 |
| Mar 31, 2025 | 3.610 | 3.650 | 3.500 | 3.600 | 3.600 | 311,000 |
| Mar 28, 2025 | 3.790 | 3.790 | 3.600 | 3.650 | 3.650 | 295,000 |
| Mar 27, 2025 | 3.890 | 3.890 | 3.760 | 3.770 | 3.770 | 366,000 |
| Mar 26, 2025 | 3.800 | 3.900 | 3.780 | 3.890 | 3.890 | 118,000 |
| Mar 25, 2025 | 3.910 | 3.920 | 3.780 | 3.790 | 3.790 | 356,000 |
| Mar 24, 2025 | 4.030 | 4.050 | 3.870 | 3.920 | 3.920 | 300,000 |
| Mar 21, 2025 | 4.110 | 4.300 | 4.020 | 4.080 | 4.080 | 608,000 |
| Mar 20, 2025 | 4.190 | 4.200 | 4.110 | 4.200 | 4.200 | 136,000 |
| Mar 19, 2025 | 4.230 | 4.330 | 4.160 | 4.190 | 4.190 | 711,000 |
| Mar 18, 2025 | 4.400 | 4.400 | 4.060 | 4.160 | 4.160 | 677,000 |
| Mar 17, 2025 | 4.160 | 4.340 | 4.160 | 4.340 | 4.340 | 471,000 |
| Mar 14, 2025 | 4.110 | 4.150 | 4.050 | 4.140 | 4.140 | 180,000 |
| Mar 13, 2025 | 4.190 | 4.190 | 4.100 | 4.110 | 4.110 | 98,000 |
| Mar 12, 2025 | 4.180 | 4.340 | 4.090 | 4.190 | 4.190 | 751,000 |
| Mar 11, 2025 | 4.160 | 4.250 | 4.080 | 4.240 | 4.240 | 434,000 |
| Mar 10, 2025 | 4.110 | 4.280 | 4.110 | 4.170 | 4.170 | 310,000 |
| Mar 7, 2025 | 4.200 | 4.330 | 4.100 | 4.160 | 4.160 | 820,000 |
| Mar 6, 2025 | 4.780 | 4.780 | 4.040 | 4.200 | 4.200 | 2,831,000 |
| Mar 5, 2025 | 4.070 | 4.780 | 4.070 | 4.640 | 4.640 | 3,213,800 |
| Mar 4, 2025 | 4.070 | 4.100 | 3.890 | 4.070 | 4.070 | 333,000 |
| Mar 3, 2025 | 3.840 | 4.070 | 3.840 | 4.070 | 4.070 | 676,000 |
| Feb 28, 2025 | 3.730 | 3.840 | 3.730 | 3.840 | 3.840 | 936,000 |
| Feb 27, 2025 | 3.900 | 3.900 | 3.730 | 3.770 | 3.770 | 821,000 |
| Feb 26, 2025 | 3.890 | 3.970 | 3.800 | 3.940 | 3.940 | 822,000 |
| Feb 25, 2025 | 3.950 | 4.050 | 3.760 | 3.910 | 3.910 | 796,000 |
| Feb 24, 2025 | 4.200 | 4.200 | 3.950 | 3.970 | 3.970 | 995,000 |
| Feb 21, 2025 | 4.130 | 4.280 | 4.100 | 4.160 | 4.160 | 521,000 |
| Feb 20, 2025 | 4.150 | 4.190 | 4.080 | 4.130 | 4.130 | 299,000 |
| Feb 19, 2025 | 4.170 | 4.270 | 4.080 | 4.200 | 4.200 | 419,000 |
| Feb 18, 2025 | 4.270 | 4.410 | 4.160 | 4.290 | 4.290 | 728,000 |
| Feb 17, 2025 | 4.470 | 4.480 | 4.180 | 4.270 | 4.270 | 900,000 |
| Feb 14, 2025 | 4.230 | 4.390 | 4.230 | 4.370 | 4.370 | 890,000 |
| Feb 13, 2025 | 4.380 | 4.500 | 4.180 | 4.220 | 4.220 | 959,000 |
| Feb 12, 2025 | 4.510 | 4.600 | 4.360 | 4.440 | 4.440 | 1,833,000 |
| Feb 11, 2025 | 4.660 | 4.730 | 4.410 | 4.500 | 4.500 | 1,616,000 |
| Feb 10, 2025 | 4.500 | 4.880 | 4.440 | 4.720 | 4.720 | 4,006,000 |
| Feb 7, 2025 | 4.300 | 4.810 | 4.230 | 4.400 | 4.400 | 5,280,000 |
| Feb 6, 2025 | 3.730 | 4.250 | 3.680 | 4.230 | 4.230 | 3,838,000 |
| Feb 5, 2025 | 3.600 | 3.880 | 3.590 | 3.710 | 3.710 | 524,000 |
| Feb 4, 2025 | 3.510 | 3.850 | 3.510 | 3.570 | 3.570 | 685,000 |
| Feb 3, 2025 | 3.430 | 3.620 | 3.320 | 3.490 | 3.490 | 195,000 |
| Jan 28, 2025 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | - |
| Jan 27, 2025 | 3.620 | 3.620 | 3.480 | 3.500 | 3.500 | 440,000 |
| Jan 24, 2025 | 3.390 | 3.660 | 3.390 | 3.610 | 3.610 | 597,000 |
| Jan 23, 2025 | 3.380 | 3.410 | 3.380 | 3.400 | 3.400 | 104,000 |
| Jan 22, 2025 | 3.460 | 3.510 | 3.320 | 3.380 | 3.380 | 174,000 |
| Jan 21, 2025 | 3.340 | 3.560 | 3.340 | 3.530 | 3.530 | 513,000 |
| Jan 20, 2025 | 3.200 | 3.460 | 3.200 | 3.340 | 3.340 | 262,000 |
| Jan 17, 2025 | 3.160 | 3.250 | 3.160 | 3.220 | 3.220 | 44,000 |
| Jan 16, 2025 | 3.200 | 3.250 | 3.170 | 3.210 | 3.210 | 158,000 |
| Jan 15, 2025 | 3.120 | 3.220 | 3.120 | 3.150 | 3.150 | 73,000 |
| Jan 14, 2025 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 126,000 |
| Jan 13, 2025 | 3.120 | 3.120 | 3.030 | 3.050 | 3.050 | 208,000 |
| Jan 10, 2025 | 3.160 | 3.230 | 3.110 | 3.120 | 3.120 | 138,000 |
| Jan 9, 2025 | 3.220 | 3.220 | 3.100 | 3.160 | 3.160 | 200,000 |
| Jan 8, 2025 | 3.120 | 3.300 | 3.120 | 3.220 | 3.220 | 67,000 |
| Jan 7, 2025 | 3.130 | 3.280 | 3.110 | 3.250 | 3.250 | 61,000 |
| Jan 6, 2025 | 3.310 | 3.310 | 3.100 | 3.280 | 3.280 | 391,000 |
| Jan 3, 2025 | 3.350 | 3.400 | 3.310 | 3.310 | 3.310 | 267,000 |
| Jan 2, 2025 | 3.500 | 3.520 | 3.350 | 3.400 | 3.400 | 218,000 |
| Dec 31, 2024 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | - |
| Dec 30, 2024 | 3.650 | 3.650 | 3.550 | 3.550 | 3.550 | 364,000 |
| Dec 27, 2024 | 3.680 | 3.800 | 3.480 | 3.650 | 3.650 | 1,022,000 |
| Dec 24, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | - |
| Dec 23, 2024 | 3.300 | 3.760 | 3.300 | 3.760 | 3.760 | 2,691,000 |
| Dec 20, 2024 | 2.960 | 3.410 | 2.960 | 3.300 | 3.300 | 1,207,000 |
| Dec 19, 2024 | 3.170 | 3.170 | 2.970 | 3.020 | 3.020 | 400,000 |
| Dec 18, 2024 | 3.340 | 3.340 | 3.150 | 3.170 | 3.170 | 520,000 |
| Dec 17, 2024 | 3.020 | 3.360 | 2.820 | 3.340 | 3.340 | 1,656,000 |
| Dec 16, 2024 | 3.150 | 3.150 | 3.000 | 3.020 | 3.020 | 587,000 |
| Dec 13, 2024 | 3.390 | 3.390 | 3.150 | 3.170 | 3.170 | 1,121,000 |
| Dec 12, 2024 | 3.450 | 3.550 | 3.350 | 3.390 | 3.390 | 1,122,800 |
| Dec 11, 2024 | 3.510 | 3.550 | 3.430 | 3.500 | 3.500 | 666,000 |
| Dec 10, 2024 | 3.570 | 3.660 | 3.490 | 3.510 | 3.510 | 1,155,000 |
| Dec 9, 2024 | 3.660 | 3.660 | 3.520 | 3.540 | 3.540 | 896,000 |
| Dec 6, 2024 | 3.730 | 3.730 | 3.640 | 3.660 | 3.660 | 430,000 |
| Dec 5, 2024 | 3.740 | 3.790 | 3.620 | 3.730 | 3.730 | 545,000 |
| Dec 4, 2024 | 3.690 | 3.820 | 3.670 | 3.740 | 3.740 | 482,000 |
| Dec 3, 2024 | 3.860 | 3.860 | 3.690 | 3.690 | 3.690 | 438,000 |
| Dec 2, 2024 | 3.800 | 3.930 | 3.700 | 3.760 | 3.760 | 687,000 |
| Nov 29, 2024 | 3.720 | 3.830 | 3.680 | 3.700 | 3.700 | 827,000 |
| Nov 28, 2024 | 3.780 | 3.850 | 3.620 | 3.790 | 3.790 | 600,000 |
| Nov 27, 2024 | 3.840 | 3.930 | 3.740 | 3.810 | 3.810 | 1,120,000 |
| Nov 26, 2024 | 3.560 | 3.980 | 3.540 | 3.830 | 3.830 | 2,783,000 |
| Nov 25, 2024 | 3.640 | 3.650 | 3.340 | 3.560 | 3.560 | 1,918,000 |
| Nov 22, 2024 | 3.740 | 3.790 | 3.600 | 3.640 | 3.640 | 1,622,000 |
| Nov 21, 2024 | 3.750 | 3.920 | 3.710 | 3.750 | 3.750 | 1,032,000 |
| Nov 20, 2024 | 3.810 | 4.100 | 3.610 | 3.870 | 3.870 | 3,017,200 |
| Nov 19, 2024 | 4.130 | 4.250 | 3.780 | 3.800 | 3.800 | 4,417,000 |
| Nov 18, 2024 | 4.500 | 4.650 | 4.100 | 4.130 | 4.130 | 4,533,000 |
| Nov 15, 2024 | 4.950 | 4.950 | 4.500 | 4.520 | 4.520 | 2,313,000 |
| Nov 14, 2024 | 4.960 | 5.100 | 4.750 | 4.790 | 4.790 | 3,069,000 |
| Nov 13, 2024 | 4.590 | 5.100 | 4.480 | 5.010 | 5.010 | 8,153,000 |
| Nov 12, 2024 | 5.300 | 5.450 | 4.250 | 4.590 | 4.590 | 10,906,676 |
| Nov 11, 2024 | 5.050 | 5.950 | 5.050 | 5.270 | 5.270 | 20,260,998 |
| Nov 8, 2024 | 4.200 | 5.560 | 4.200 | 5.330 | 5.330 | 75,504,380 |
Related Tickers
6512.TWO GoMax Electronics Co., Ltd.
19.95
-9.93%
5493.TWO Sanlien Technology Corp.
71.60
-9.94%
5432.TWO Solomon Data International Corporation
126.00
-9.68%
3591.TW Edison Opto Corporation
20.70
-10.00%
5251.TWO JSW Pacific Corporation
28.35
-10.00%
6517.TWO BASO Precision Optics Co., LTD
89.50
-9.96%
8358.TWO Co-Tech Development Corporation
47.55
-9.94%
2359.TW Solomon Technology Corporation
130.50
-10.00%
2317.TW Hon Hai Precision Industry Co., Ltd.
138.50
-9.77%