Taipei Exchange - Delayed Quote TWD
Ultra Chip, Inc. (3141.TWO)
55.60
-2.20
(-3.81%)
At close: June 13 at 1:30:01 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 | 57.60 | 57.60 | 55.60 | 55.60 | 55.60 | 254,437 |
| Jun 12, 2025 | 59.10 | 59.10 | 57.50 | 57.80 | 57.80 | 190,301 |
| Jun 11, 2025 | 57.90 | 59.10 | 57.50 | 58.40 | 58.40 | 435,000 |
| Jun 10, 2025 | 56.70 | 58.60 | 56.70 | 57.50 | 57.50 | 258,000 |
| Jun 9, 2025 | 60.30 | 60.30 | 56.20 | 56.70 | 56.70 | 414,000 |
| Jun 6, 2025 | 63.00 | 63.00 | 58.70 | 58.80 | 58.80 | 1,220,178 |
| Jun 5, 2025 | 59.90 | 63.90 | 59.20 | 63.90 | 63.90 | 1,246,052 |
| Jun 4, 2025 | 57.00 | 58.30 | 55.90 | 58.10 | 58.10 | 141,050 |
| Jun 3, 2025 | 56.10 | 56.40 | 55.20 | 55.70 | 55.70 | 257,026 |
| Jun 2, 2025 | 57.00 | 57.00 | 54.80 | 56.00 | 56.00 | 133,060 |
| May 29, 2025 | 59.00 | 59.00 | 57.30 | 57.40 | 57.40 | 123,000 |
| May 28, 2025 | 61.70 | 61.70 | 58.60 | 58.80 | 58.80 | 195,253 |
| May 27, 2025 | 60.50 | 61.00 | 60.40 | 60.80 | 60.80 | 84,020 |
| May 26, 2025 | 61.30 | 61.40 | 60.60 | 60.70 | 60.70 | 87,050 |
| May 23, 2025 | 63.80 | 63.80 | 61.20 | 61.30 | 61.30 | 72,025 |
| May 22, 2025 | 60.20 | 62.90 | 60.00 | 62.50 | 62.50 | 258,268 |
| May 21, 2025 | 59.10 | 60.90 | 59.10 | 60.10 | 60.10 | 131,001 |
| May 20, 2025 | 58.50 | 59.90 | 58.30 | 59.90 | 59.90 | 85,040 |
| May 19, 2025 | 58.40 | 60.90 | 58.40 | 58.50 | 58.50 | 231,377 |
| May 16, 2025 | 61.10 | 61.30 | 60.00 | 60.00 | 60.00 | 113,025 |
| May 15, 2025 | 61.50 | 62.30 | 61.00 | 61.00 | 61.00 | 308,005 |
| May 14, 2025 | 60.30 | 61.50 | 60.10 | 61.30 | 61.30 | 198,110 |
| May 13, 2025 | 58.90 | 60.80 | 58.80 | 59.00 | 59.00 | 178,053 |
| May 12, 2025 | 57.20 | 58.50 | 57.20 | 58.20 | 58.20 | 193,050 |
| May 9, 2025 | 57.80 | 58.00 | 57.10 | 57.60 | 57.60 | 167,000 |
| May 8, 2025 | 56.80 | 58.00 | 56.80 | 57.10 | 57.10 | 66,000 |
| May 7, 2025 | 56.80 | 56.80 | 55.80 | 56.80 | 56.80 | 75,150 |
| May 6, 2025 | 58.90 | 58.90 | 56.80 | 56.80 | 56.80 | 57,061 |
| May 5, 2025 | 58.70 | 59.30 | 55.30 | 57.20 | 57.20 | 250,001 |
| May 2, 2025 | 57.80 | 59.30 | 57.80 | 59.20 | 59.20 | 187,000 |
| Apr 30, 2025 | 57.40 | 58.90 | 57.00 | 58.40 | 58.40 | 171,001 |
| Apr 29, 2025 | 55.50 | 57.80 | 55.50 | 57.80 | 57.80 | 136,005 |
| Apr 28, 2025 | 56.40 | 56.50 | 55.20 | 56.50 | 56.50 | 138,001 |
| Apr 25, 2025 | 56.00 | 56.20 | 54.60 | 55.10 | 55.10 | 178,025 |
| Apr 24, 2025 | 55.10 | 56.20 | 54.20 | 54.60 | 54.60 | 233,679 |
| Apr 23, 2025 | 53.10 | 54.50 | 52.50 | 54.30 | 54.30 | 351,000 |
| Apr 22, 2025 | 52.20 | 52.80 | 51.20 | 51.50 | 51.50 | 249,000 |
| Apr 21, 2025 | 55.50 | 55.50 | 52.20 | 52.70 | 52.70 | 160,120 |
| Apr 18, 2025 | 54.70 | 55.50 | 53.20 | 54.60 | 54.60 | 219,001 |
| Apr 17, 2025 | 54.10 | 55.30 | 53.90 | 54.90 | 54.90 | 160,001 |
| Apr 16, 2025 | 55.90 | 56.90 | 54.50 | 55.20 | 55.20 | 201,912 |
| Apr 15, 2025 | 53.60 | 55.80 | 52.90 | 55.70 | 55.70 | 325,400 |
| Apr 14, 2025 | 53.00 | 54.00 | 50.60 | 52.40 | 52.40 | 526,018 |
| Apr 11, 2025 | 46.80 | 50.70 | 46.80 | 50.60 | 50.60 | 628,005 |
| Apr 10, 2025 | 52.80 | 52.80 | 50.70 | 52.00 | 52.00 | 1,429,300 |
| Apr 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 498,101 |
| Apr 8, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 187,006 |
| Apr 7, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 51,027 |
| Apr 2, 2025 | 65.50 | 67.00 | 64.20 | 65.70 | 65.70 | 148,004 |
| Apr 1, 2025 | 64.00 | 66.10 | 64.00 | 65.50 | 65.50 | 242,001 |
| Mar 31, 2025 | 68.00 | 68.20 | 63.50 | 63.50 | 63.50 | 887,119 |
| Mar 28, 2025 | 70.70 | 70.70 | 68.20 | 69.90 | 69.90 | 371,024 |
| Mar 27, 2025 | 73.70 | 73.70 | 71.60 | 71.60 | 71.60 | 183,000 |
| Mar 26, 2025 | 73.90 | 73.90 | 72.90 | 73.90 | 73.90 | 78,016 |
| Mar 25, 2025 | 74.90 | 74.90 | 72.20 | 73.50 | 73.50 | 190,201 |
| Mar 24, 2025 | 76.00 | 76.00 | 73.00 | 73.80 | 73.80 | 134,001 |
| Mar 21, 2025 | 77.00 | 77.00 | 74.50 | 75.40 | 75.40 | 288,010 |
| Mar 20, 2025 | 77.10 | 77.70 | 76.70 | 76.90 | 76.90 | 195,001 |
| Mar 19, 2025 | 77.10 | 77.30 | 76.80 | 77.20 | 77.20 | 73,149 |
| Mar 18, 2025 | 78.10 | 78.10 | 76.90 | 77.20 | 77.20 | 89,001 |
| Mar 17, 2025 | 78.00 | 78.00 | 76.60 | 77.20 | 77.20 | 193,049 |
| Mar 14, 2025 | 78.20 | 78.30 | 76.50 | 77.10 | 77.10 | 70,075 |
| Mar 13, 2025 | 79.20 | 79.20 | 77.30 | 77.40 | 77.40 | 135,011 |
| Mar 12, 2025 | 76.80 | 79.20 | 76.80 | 78.30 | 78.30 | 238,101 |
| Mar 11, 2025 | 76.00 | 77.60 | 74.40 | 77.40 | 77.40 | 340,208 |
| Mar 10, 2025 | 78.30 | 78.30 | 77.40 | 77.80 | 77.80 | 120,200 |
| Mar 7, 2025 | 78.30 | 79.80 | 77.90 | 78.10 | 78.10 | 215,004 |
| Mar 6, 2025 | 78.60 | 80.00 | 76.80 | 78.30 | 78.30 | 383,013 |
| Mar 5, 2025 | 78.50 | 79.60 | 78.00 | 79.10 | 79.10 | 262,020 |
| Mar 4, 2025 | 76.80 | 78.50 | 75.20 | 78.50 | 78.50 | 186,003 |
| Mar 3, 2025 | 77.80 | 78.10 | 77.00 | 78.00 | 78.00 | 181,031 |
| Feb 27, 2025 | 81.00 | 81.00 | 78.60 | 78.90 | 78.90 | 246,098 |
| Feb 26, 2025 | 80.20 | 81.20 | 79.50 | 79.90 | 79.90 | 207,000 |
| Feb 25, 2025 | 81.10 | 81.80 | 79.70 | 80.20 | 80.20 | 197,060 |
| Feb 24, 2025 | 80.80 | 81.30 | 80.00 | 81.10 | 81.10 | 317,035 |
| Feb 21, 2025 | 79.90 | 81.30 | 79.60 | 80.50 | 80.50 | 282,000 |
| Feb 20, 2025 | 81.10 | 81.90 | 79.40 | 80.80 | 80.80 | 316,005 |
| Feb 19, 2025 | 80.20 | 81.50 | 79.50 | 81.10 | 81.10 | 509,317 |
| Feb 18, 2025 | 78.00 | 80.70 | 77.80 | 79.40 | 79.40 | 755,287 |
| Feb 17, 2025 | 75.60 | 77.10 | 75.00 | 76.40 | 76.40 | 277,069 |
| Feb 14, 2025 | 74.20 | 75.10 | 73.60 | 75.00 | 75.00 | 262,010 |
| Feb 13, 2025 | 73.90 | 74.40 | 73.40 | 73.60 | 73.60 | 191,181 |
| Feb 12, 2025 | 72.90 | 74.10 | 72.50 | 73.00 | 73.00 | 158,101 |
| Feb 11, 2025 | 73.90 | 74.00 | 72.50 | 72.80 | 72.80 | 170,102 |
| Feb 10, 2025 | 72.50 | 73.00 | 71.80 | 72.90 | 72.90 | 202,102 |
| Feb 7, 2025 | 71.90 | 72.90 | 71.50 | 72.90 | 72.90 | 226,001 |
| Feb 6, 2025 | 71.20 | 71.90 | 70.80 | 71.90 | 71.90 | 200,700 |
| Feb 5, 2025 | 70.20 | 70.70 | 69.70 | 70.50 | 70.50 | 171,000 |
| Feb 4, 2025 | 68.30 | 69.60 | 67.50 | 68.90 | 68.90 | 204,300 |
| Feb 3, 2025 | 68.40 | 68.90 | 67.30 | 67.80 | 67.80 | 375,348 |
| Jan 22, 2025 | 71.80 | 72.40 | 70.60 | 71.00 | 71.00 | 246,000 |
| Jan 21, 2025 | 71.00 | 71.10 | 70.10 | 71.10 | 71.10 | 407,000 |
| Jan 20, 2025 | 69.80 | 71.00 | 69.80 | 70.50 | 70.50 | 94,000 |
| Jan 17, 2025 | 69.90 | 70.50 | 69.60 | 69.80 | 69.80 | 103,000 |
| Jan 16, 2025 | 70.90 | 71.00 | 70.00 | 70.50 | 70.50 | 161,000 |
| Jan 15, 2025 | 68.50 | 69.60 | 67.90 | 68.80 | 68.80 | 212,000 |
| Jan 14, 2025 | 67.80 | 68.50 | 67.50 | 68.50 | 68.50 | 116,000 |
| Jan 13, 2025 | 68.90 | 68.90 | 66.20 | 67.20 | 67.20 | 500,000 |
| Jan 10, 2025 | 70.30 | 70.80 | 67.00 | 68.90 | 68.90 | 1,339,000 |
| Jan 9, 2025 | 73.80 | 73.80 | 70.10 | 70.10 | 70.10 | 453,000 |
| Jan 8, 2025 | 73.50 | 74.30 | 73.30 | 73.80 | 73.80 | 116,000 |
| Jan 7, 2025 | 74.60 | 74.60 | 73.10 | 73.80 | 73.80 | 188,000 |
| Jan 6, 2025 | 72.80 | 74.20 | 72.60 | 73.70 | 73.70 | 170,000 |
| Jan 3, 2025 | 73.70 | 75.00 | 72.30 | 72.60 | 72.60 | 265,000 |
| Jan 2, 2025 | 74.30 | 74.30 | 73.20 | 74.00 | 74.00 | 147,000 |
| Dec 31, 2024 | 75.40 | 75.50 | 73.50 | 74.60 | 74.60 | 245,000 |
| Dec 30, 2024 | 78.00 | 78.80 | 75.30 | 76.00 | 76.00 | 282,000 |
| Dec 27, 2024 | 78.00 | 78.80 | 77.20 | 78.00 | 78.00 | 443,000 |
| Dec 26, 2024 | 76.60 | 79.00 | 76.60 | 77.40 | 77.40 | 1,018,000 |
| Dec 25, 2024 | 77.40 | 77.40 | 75.70 | 76.60 | 76.60 | 250,000 |
| Dec 24, 2024 | 76.50 | 77.00 | 75.00 | 75.70 | 75.70 | 327,000 |
| Dec 23, 2024 | 73.40 | 74.50 | 73.40 | 74.20 | 74.20 | 254,000 |
| Dec 20, 2024 | 74.50 | 75.50 | 72.50 | 72.50 | 72.50 | 468,000 |
| Dec 19, 2024 | 74.00 | 75.50 | 73.30 | 74.50 | 74.50 | 266,000 |
| Dec 18, 2024 | 75.20 | 75.90 | 74.70 | 75.60 | 75.60 | 182,000 |
| Dec 17, 2024 | 76.00 | 76.50 | 74.20 | 75.60 | 75.60 | 230,000 |
| Dec 16, 2024 | 75.80 | 77.00 | 74.50 | 75.40 | 75.40 | 445,000 |
| Dec 13, 2024 | 80.40 | 80.70 | 76.10 | 76.70 | 76.70 | 1,177,000 |
| Dec 12, 2024 | 82.10 | 82.50 | 80.30 | 81.20 | 81.20 | 363,000 |
| Dec 11, 2024 | 82.70 | 85.10 | 80.80 | 80.90 | 80.90 | 671,000 |
| Dec 10, 2024 | 84.00 | 85.50 | 82.20 | 82.30 | 82.30 | 261,000 |
| Dec 9, 2024 | 83.30 | 83.30 | 81.60 | 83.00 | 83.00 | 207,000 |
| Dec 6, 2024 | 84.50 | 86.50 | 82.80 | 83.10 | 83.10 | 450,000 |
| Dec 5, 2024 | 84.10 | 84.60 | 83.30 | 83.50 | 83.50 | 144,000 |
| Dec 4, 2024 | 83.50 | 85.00 | 83.50 | 84.10 | 84.10 | 337,000 |
| Dec 3, 2024 | 83.20 | 83.60 | 82.00 | 82.70 | 82.70 | 161,000 |
| Dec 2, 2024 | 81.70 | 82.60 | 81.40 | 81.90 | 81.90 | 115,000 |
| Nov 29, 2024 | 82.00 | 82.00 | 80.40 | 81.10 | 81.10 | 159,000 |
| Nov 28, 2024 | 82.10 | 82.10 | 80.20 | 81.30 | 81.30 | 229,000 |
| Nov 27, 2024 | 84.30 | 85.90 | 82.00 | 82.80 | 82.80 | 411,000 |
| Nov 26, 2024 | 83.70 | 84.50 | 83.00 | 83.60 | 83.60 | 135,000 |
| Nov 25, 2024 | 83.20 | 85.00 | 83.20 | 83.90 | 83.90 | 232,000 |
| Nov 22, 2024 | 83.70 | 84.70 | 83.20 | 83.20 | 83.20 | 319,000 |
| Nov 21, 2024 | 80.30 | 86.80 | 79.10 | 83.60 | 83.60 | 880,000 |
| Nov 20, 2024 | 82.10 | 82.10 | 80.00 | 80.30 | 80.30 | 418,525 |
| Nov 19, 2024 | 81.90 | 82.30 | 80.70 | 81.70 | 81.70 | 341,000 |
| Nov 18, 2024 | 82.90 | 82.90 | 79.70 | 81.50 | 81.50 | 610,000 |
| Nov 15, 2024 | 84.40 | 84.90 | 82.30 | 82.50 | 82.50 | 640,000 |
| Nov 14, 2024 | 86.30 | 86.30 | 83.30 | 84.10 | 84.10 | 1,099,000 |
| Nov 13, 2024 | 87.00 | 87.50 | 85.80 | 85.80 | 85.80 | 671,000 |
| Nov 12, 2024 | 88.80 | 89.30 | 86.90 | 87.30 | 87.30 | 747,000 |
| Nov 11, 2024 | 91.80 | 92.40 | 89.20 | 89.80 | 89.80 | 609,000 |
| Nov 8, 2024 | 94.40 | 95.80 | 91.70 | 91.80 | 91.80 | 1,098,000 |
| Nov 7, 2024 | 89.00 | 96.40 | 89.00 | 94.30 | 94.30 | 2,038,000 |
| Nov 6, 2024 | 86.70 | 89.90 | 86.70 | 89.00 | 89.00 | 468,000 |
| Nov 5, 2024 | 86.50 | 87.70 | 86.00 | 87.10 | 87.10 | 308,000 |
| Nov 4, 2024 | 90.20 | 90.20 | 86.60 | 86.90 | 86.90 | 626,000 |
| Nov 1, 2024 | 88.10 | 90.10 | 87.60 | 89.30 | 89.30 | 517,000 |
| Oct 30, 2024 | 92.30 | 92.30 | 89.40 | 90.00 | 90.00 | 694,000 |
| Oct 29, 2024 | 92.10 | 92.60 | 89.60 | 91.30 | 91.30 | 566,000 |
| Oct 28, 2024 | 92.40 | 93.80 | 91.30 | 91.60 | 91.60 | 790,000 |
| Oct 25, 2024 | 92.40 | 93.90 | 91.00 | 92.40 | 92.40 | 800,000 |
| Oct 24, 2024 | 99.20 | 103.00 | 92.40 | 92.40 | 92.40 | 5,044,000 |
| Oct 23, 2024 | 98.00 | 101.00 | 97.00 | 99.20 | 99.20 | 4,061,000 |
| Oct 22, 2024 | 95.20 | 101.50 | 95.00 | 97.60 | 97.60 | 7,699,000 |
| Oct 21, 2024 | 88.10 | 95.10 | 87.10 | 95.10 | 95.10 | 2,594,000 |
| Oct 18, 2024 | 88.40 | 89.00 | 86.10 | 86.50 | 86.50 | 650,000 |
| Oct 17, 2024 | 90.80 | 91.40 | 87.50 | 87.80 | 87.80 | 749,000 |
| Oct 16, 2024 | 88.00 | 88.50 | 86.80 | 88.00 | 88.00 | 326,000 |
| Oct 15, 2024 | 90.30 | 92.00 | 88.60 | 88.70 | 88.70 | 947,000 |
| Oct 14, 2024 | 88.40 | 90.60 | 86.70 | 89.80 | 89.80 | 520,000 |
| Oct 11, 2024 | 88.00 | 90.00 | 86.10 | 87.60 | 87.60 | 906,000 |
| Oct 9, 2024 | 92.50 | 92.70 | 87.00 | 87.30 | 87.30 | 1,422,000 |
| Oct 8, 2024 | 93.10 | 93.20 | 90.40 | 90.80 | 90.80 | 963,000 |
| Oct 7, 2024 | 94.50 | 94.50 | 93.00 | 93.00 | 93.00 | 929,000 |
| Oct 4, 2024 | 94.80 | 98.30 | 93.00 | 94.80 | 94.80 | 1,895,000 |
| Oct 1, 2024 | 94.90 | 96.30 | 93.40 | 94.60 | 94.60 | 782,000 |
| Sep 30, 2024 | 97.80 | 98.10 | 93.30 | 94.30 | 94.30 | 2,320,000 |
| Sep 27, 2024 | 101.50 | 102.00 | 96.50 | 96.80 | 96.80 | 3,665,000 |
| Sep 26, 2024 | 96.70 | 106.00 | 96.00 | 99.50 | 99.50 | 9,845,000 |
| Sep 25, 2024 | 88.60 | 98.40 | 87.80 | 97.00 | 97.00 | 5,487,000 |
| Sep 24, 2024 | 87.30 | 90.40 | 85.00 | 89.50 | 89.50 | 4,467,000 |
| Sep 23, 2024 | 76.80 | 82.20 | 76.70 | 82.20 | 82.20 | 1,136,000 |
| Sep 20, 2024 | 75.50 | 75.60 | 74.70 | 74.80 | 74.80 | 177,000 |
| Sep 19, 2024 | 74.20 | 74.20 | 73.40 | 74.10 | 74.10 | 153,000 |
| Sep 18, 2024 | 73.20 | 75.60 | 73.20 | 74.20 | 74.20 | 270,000 |
| Sep 16, 2024 | 72.90 | 74.50 | 72.30 | 73.40 | 73.40 | 164,000 |
| Sep 13, 2024 | 71.70 | 72.60 | 71.00 | 72.00 | 72.00 | 134,000 |
| Sep 12, 2024 | 71.20 | 71.50 | 70.50 | 71.20 | 71.20 | 183,000 |
| Sep 11, 2024 | 69.90 | 70.40 | 69.50 | 69.80 | 69.80 | 116,000 |
| Sep 10, 2024 | 71.90 | 72.40 | 69.10 | 69.10 | 69.10 | 340,000 |
| Sep 9, 2024 | 70.10 | 71.50 | 69.80 | 71.20 | 71.20 | 175,000 |
| Sep 6, 2024 | 73.40 | 73.40 | 71.30 | 72.00 | 72.00 | 256,000 |
| Sep 5, 2024 | 75.00 | 75.50 | 72.00 | 72.20 | 72.20 | 386,000 |
| Sep 4, 2024 | 74.00 | 75.30 | 72.30 | 74.00 | 74.00 | 424,000 |
| Sep 3, 2024 | 79.90 | 80.00 | 77.70 | 78.10 | 78.10 | 224,000 |
| Sep 2, 2024 | 80.10 | 80.80 | 78.90 | 78.90 | 78.90 | 205,000 |
| Aug 30, 2024 | 80.70 | 81.30 | 80.10 | 80.10 | 80.10 | 248,000 |
| Aug 29, 2024 | 80.50 | 81.50 | 80.40 | 80.50 | 80.50 | 175,000 |
| Aug 28, 2024 | 81.60 | 82.10 | 81.10 | 81.10 | 81.10 | 180,000 |
| Aug 27, 2024 | 81.10 | 82.20 | 80.80 | 81.00 | 81.00 | 219,000 |
| Aug 26, 2024 | 82.40 | 82.90 | 81.30 | 81.50 | 81.50 | 380,000 |
| Aug 23, 2024 | 81.60 | 82.70 | 81.10 | 82.20 | 82.20 | 424,000 |
| Aug 22, 2024 | 80.30 | 84.00 | 80.20 | 82.50 | 82.50 | 1,071,000 |
| Aug 21, 2024 | 79.80 | 83.50 | 78.20 | 80.00 | 80.00 | 2,351,000 |
| Aug 20, 2024 | 76.90 | 79.00 | 76.40 | 77.30 | 77.30 | 569,000 |
| Aug 19, 2024 | 75.40 | 76.00 | 74.60 | 76.00 | 76.00 | 261,000 |
| Aug 16, 2024 | 75.60 | 76.30 | 74.60 | 74.60 | 74.60 | 312,000 |
| Aug 15, 2024 | 75.50 | 75.50 | 73.30 | 74.20 | 74.20 | 209,000 |
| Aug 14, 2024 | 75.00 | 75.70 | 73.10 | 74.00 | 74.00 | 300,000 |
| Aug 13, 2024 | 75.00 | 75.00 | 72.50 | 74.00 | 74.00 | 199,000 |
| Aug 12, 2024 | 73.90 | 75.00 | 73.90 | 74.20 | 74.20 | 180,000 |
| Aug 9, 2024 | 75.80 | 76.20 | 73.90 | 73.90 | 73.90 | 324,000 |
| Aug 8, 2024 | 73.20 | 74.50 | 72.70 | 73.90 | 73.90 | 266,000 |
| Aug 7, 2024 | 72.00 | 75.90 | 72.00 | 74.80 | 74.80 | 574,000 |
| Aug 6, 2024 | 75.70 | 75.70 | 68.40 | 71.50 | 71.50 | 2,336,000 |
| Aug 5, 2024 | 80.20 | 80.20 | 76.00 | 76.00 | 76.00 | 779,000 |
| Aug 2, 2024 | 86.90 | 87.30 | 84.40 | 84.40 | 84.40 | 475,000 |
| Aug 1, 2024 | 89.50 | 89.50 | 87.70 | 88.50 | 88.50 | 195,000 |
| Jul 31, 2024 | 0.506859 Dividend | |||||
| Jul 31, 2024 | 87.30 | 88.70 | 87.30 | 87.40 | 87.40 | 174,000 |
| Jul 30, 2024 | 85.60 | 88.70 | 85.50 | 88.10 | 87.59 | 341,000 |
| Jul 29, 2024 | 91.80 | 92.20 | 87.10 | 87.20 | 86.70 | 857,000 |
| Jul 26, 2024 | 92.10 | 93.00 | 91.30 | 91.80 | 91.27 | 418,000 |
| Jul 23, 2024 | 95.00 | 95.00 | 93.20 | 94.30 | 93.76 | 393,000 |
| Jul 22, 2024 | 95.10 | 95.20 | 92.30 | 93.20 | 92.66 | 871,000 |
| Jul 19, 2024 | 97.00 | 97.30 | 95.10 | 95.20 | 94.65 | 746,000 |
| Jul 18, 2024 | 99.80 | 103.50 | 96.60 | 96.60 | 96.04 | 1,920,000 |
| Jul 17, 2024 | 96.20 | 100.50 | 95.60 | 98.90 | 98.33 | 772,000 |
| Jul 16, 2024 | 97.60 | 97.60 | 96.20 | 96.20 | 95.65 | 232,000 |
| Jul 15, 2024 | 97.80 | 97.80 | 96.00 | 97.40 | 96.84 | 288,000 |
| Jul 12, 2024 | 96.50 | 97.00 | 95.80 | 96.50 | 95.94 | 248,000 |
| Jul 11, 2024 | 96.80 | 98.00 | 96.00 | 96.50 | 95.94 | 450,000 |
| Jul 10, 2024 | 98.20 | 98.30 | 96.40 | 96.40 | 95.85 | 335,000 |
| Jul 9, 2024 | 97.50 | 98.30 | 95.30 | 97.60 | 97.04 | 822,000 |
| Jul 8, 2024 | 99.90 | 99.90 | 97.10 | 97.70 | 97.14 | 683,000 |
| Jul 5, 2024 | 101.00 | 101.50 | 98.20 | 99.40 | 98.83 | 865,000 |
| Jul 4, 2024 | 102.00 | 102.00 | 97.20 | 100.00 | 99.42 | 1,512,000 |
| Jul 3, 2024 | 97.80 | 105.50 | 97.80 | 102.50 | 101.91 | 4,241,000 |
| Jul 2, 2024 | 97.10 | 97.90 | 95.80 | 96.40 | 95.85 | 480,000 |
| Jul 1, 2024 | 95.50 | 97.50 | 95.30 | 95.80 | 95.25 | 389,000 |
| Jun 28, 2024 | 96.00 | 96.00 | 95.10 | 95.30 | 94.75 | 212,000 |
| Jun 27, 2024 | 96.20 | 96.30 | 94.90 | 94.90 | 94.35 | 284,000 |
| Jun 26, 2024 | 96.90 | 97.30 | 95.20 | 95.40 | 94.85 | 262,000 |
| Jun 25, 2024 | 95.50 | 96.40 | 93.00 | 96.40 | 95.85 | 669,000 |
| Jun 24, 2024 | 98.60 | 98.60 | 95.50 | 95.50 | 94.95 | 485,000 |
| Jun 21, 2024 | 96.10 | 98.10 | 95.50 | 97.90 | 97.34 | 451,000 |
| Jun 20, 2024 | 94.90 | 96.70 | 94.90 | 96.60 | 96.04 | 502,000 |
| Jun 19, 2024 | 97.60 | 97.90 | 94.80 | 94.90 | 94.35 | 900,000 |
| Jun 18, 2024 | 97.90 | 98.70 | 96.10 | 97.60 | 97.04 | 595,000 |
| Jun 17, 2024 | 98.30 | 98.50 | 96.00 | 97.50 | 96.94 | 1,354,000 |
| Jun 14, 2024 | 100.50 | 101.00 | 98.10 | 98.30 | 97.73 | 1,031,000 |
| Jun 13, 2024 | 99.30 | 101.00 | 99.10 | 100.50 | 99.92 | 852,000 |
Related Tickers
3169.TWO ASIX Electronics Corporation
87.20
-3.65%
4945.TWO Sentelic Corporation
74.50
-4.12%
3122.TWO Megawin Technology Co., Ltd.
20.60
-2.14%
6411.TWO Amazing Microelectronic Corp.
69.00
-2.95%
3581.TWO Zen Voce Corporation
33.75
-2.60%
4923.TWO Force MOS Technology Co., LTD.
32.25
+9.88%
8086.TWO Advanced Wireless Semiconductor Company
79.10
-2.59%
5236.TWO Sunplus Innovation Technology Inc.
131.00
-1.87%
3317.TWO Niko Semiconductor Co., Ltd.
42.00
-4.76%
3438.TWO Advanced Analog Technology, Inc.
47.20
-2.78%