Taipei Exchange - Delayed Quote TWD
Integrated Service Technology Inc. (3289.TWO)
109.00
+2.00
+(1.87%)
At close: 1:30:31 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 108.00 | 109.50 | 107.00 | 109.00 | 109.00 | 228,645 |
| May 20, 2025 | 107.50 | 109.50 | 107.00 | 107.00 | 107.00 | 220,202 |
| May 19, 2025 | 110.00 | 110.00 | 105.50 | 106.00 | 106.00 | 446,107 |
| May 16, 2025 | 110.00 | 111.00 | 109.00 | 109.50 | 109.50 | 467,031 |
| May 15, 2025 | 111.00 | 111.00 | 108.00 | 108.50 | 108.50 | 440,002 |
| May 14, 2025 | 110.00 | 111.50 | 109.00 | 109.50 | 109.50 | 466,047 |
| May 13, 2025 | 112.00 | 113.00 | 108.00 | 108.50 | 108.50 | 974,251 |
| May 12, 2025 | 102.50 | 108.00 | 102.00 | 107.00 | 107.00 | 608,136 |
| May 9, 2025 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | 267,160 |
| May 8, 2025 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 143,350 |
| May 7, 2025 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 135,371 |
| May 6, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 147,101 |
| May 5, 2025 | 103.50 | 103.50 | 98.50 | 101.00 | 101.00 | 478,050 |
| May 2, 2025 | 103.00 | 104.00 | 102.00 | 102.50 | 102.50 | 308,224 |
| Apr 30, 2025 | 103.50 | 104.00 | 101.00 | 101.00 | 101.00 | 187,015 |
| Apr 29, 2025 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 189,018 |
| Apr 28, 2025 | 102.00 | 103.50 | 101.50 | 102.50 | 102.50 | 232,008 |
| Apr 25, 2025 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | 277,021 |
| Apr 24, 2025 | 102.00 | 102.50 | 99.60 | 99.60 | 99.60 | 151,002 |
| Apr 23, 2025 | 101.50 | 102.00 | 100.00 | 100.50 | 100.50 | 193,020 |
| Apr 22, 2025 | 96.30 | 99.30 | 96.20 | 97.60 | 97.60 | 212,121 |
| Apr 21, 2025 | 103.00 | 103.50 | 97.90 | 97.90 | 97.90 | 438,003 |
| Apr 18, 2025 | 100.00 | 101.50 | 99.90 | 100.00 | 100.00 | 169,022 |
| Apr 17, 2025 | 99.00 | 100.50 | 97.60 | 99.90 | 99.90 | 399,002 |
| Apr 16, 2025 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | 310,103 |
| Apr 15, 2025 | 99.00 | 104.00 | 99.00 | 102.50 | 102.50 | 424,266 |
| Apr 14, 2025 | 100.00 | 103.00 | 98.20 | 98.80 | 98.80 | 961,128 |
| Apr 11, 2025 | 0.999197 Dividend | |||||
| Apr 11, 2025 | 91.40 | 97.00 | 88.40 | 97.00 | 97.00 | 1,092,041 |
| Apr 10, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 90.40 | 427,000 |
| Apr 9, 2025 | 86.40 | 89.20 | 83.10 | 83.10 | 82.19 | 1,625,571 |
| Apr 8, 2025 | 92.30 | 95.00 | 92.30 | 92.30 | 91.29 | 786,020 |
| Apr 7, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 101.38 | 48,023 |
| Apr 2, 2025 | 115.50 | 115.50 | 111.50 | 113.50 | 112.26 | 261,003 |
| Apr 1, 2025 | 110.50 | 114.50 | 110.50 | 114.00 | 112.75 | 305,096 |
| Mar 31, 2025 | 112.00 | 112.50 | 108.00 | 109.50 | 108.30 | 993,316 |
| Mar 28, 2025 | 121.50 | 121.50 | 114.50 | 115.00 | 113.74 | 1,403,075 |
| Mar 27, 2025 | 122.00 | 122.50 | 121.00 | 122.00 | 120.67 | 293,003 |
| Mar 26, 2025 | 123.50 | 125.00 | 123.00 | 123.00 | 121.66 | 194,020 |
| Mar 25, 2025 | 125.50 | 125.50 | 123.00 | 123.50 | 122.15 | 123,114 |
| Mar 24, 2025 | 125.50 | 126.00 | 123.00 | 123.50 | 122.15 | 287,070 |
| Mar 21, 2025 | 128.00 | 128.00 | 124.50 | 124.50 | 123.14 | 272,037 |
| Mar 20, 2025 | 124.50 | 127.50 | 124.50 | 126.50 | 125.12 | 482,315 |
| Mar 19, 2025 | 126.00 | 128.00 | 122.50 | 123.00 | 121.66 | 790,030 |
| Mar 18, 2025 | 122.50 | 124.00 | 122.50 | 123.50 | 122.15 | 204,622 |
| Mar 17, 2025 | 123.50 | 124.50 | 122.50 | 123.00 | 121.66 | 223,142 |
| Mar 14, 2025 | 125.00 | 125.00 | 121.00 | 122.50 | 121.16 | 364,085 |
| Mar 13, 2025 | 127.50 | 128.00 | 123.00 | 123.00 | 121.66 | 345,147 |
| Mar 12, 2025 | 127.00 | 128.00 | 125.50 | 125.50 | 124.13 | 184,001 |
| Mar 11, 2025 | 126.50 | 126.50 | 122.00 | 125.50 | 124.13 | 597,235 |
| Mar 10, 2025 | 129.00 | 129.00 | 127.00 | 128.50 | 127.10 | 179,547 |
| Mar 7, 2025 | 129.50 | 131.00 | 128.00 | 128.50 | 127.10 | 384,006 |
| Mar 6, 2025 | 132.00 | 133.50 | 130.00 | 130.50 | 129.07 | 284,079 |
| Mar 5, 2025 | 131.50 | 132.00 | 130.50 | 131.50 | 130.06 | 226,165 |
| Mar 4, 2025 | 130.00 | 132.50 | 127.00 | 132.00 | 130.56 | 348,544 |
| Mar 3, 2025 | 130.00 | 131.00 | 128.50 | 130.00 | 128.58 | 419,739 |
| Feb 27, 2025 | 134.50 | 134.50 | 132.00 | 132.00 | 130.56 | 321,301 |
| Feb 26, 2025 | 134.50 | 135.50 | 133.00 | 133.50 | 132.04 | 256,011 |
| Feb 25, 2025 | 136.00 | 136.50 | 133.50 | 134.00 | 132.54 | 528,336 |
| Feb 24, 2025 | 135.50 | 138.00 | 135.50 | 137.50 | 136.00 | 308,252 |
| Feb 21, 2025 | 137.00 | 138.00 | 136.00 | 138.00 | 136.49 | 300,014 |
| Feb 20, 2025 | 137.50 | 138.00 | 135.00 | 137.00 | 135.50 | 375,360 |
| Feb 19, 2025 | 138.00 | 141.50 | 137.00 | 137.00 | 135.50 | 1,522,225 |
| Feb 18, 2025 | 134.00 | 139.00 | 134.00 | 137.50 | 136.00 | 1,155,822 |
| Feb 17, 2025 | 134.00 | 134.50 | 132.50 | 133.50 | 132.04 | 418,805 |
| Feb 14, 2025 | 135.50 | 135.50 | 132.50 | 133.00 | 131.55 | 417,060 |
| Feb 13, 2025 | 135.00 | 136.00 | 134.00 | 134.50 | 133.03 | 343,199 |
| Feb 12, 2025 | 134.00 | 135.50 | 133.00 | 133.50 | 132.04 | 297,374 |
| Feb 11, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 131.55 | 619,137 |
| Feb 10, 2025 | 135.00 | 137.00 | 133.00 | 135.00 | 133.52 | 554,038 |
| Feb 7, 2025 | 130.50 | 134.50 | 130.50 | 133.50 | 132.04 | 570,475 |
| Feb 6, 2025 | 130.00 | 134.00 | 130.00 | 130.00 | 128.58 | 655,315 |
| Feb 5, 2025 | 1.298472 Dividend | |||||
| Feb 5, 2025 | 129.50 | 131.00 | 129.50 | 130.50 | 129.07 | 354,044 |
| Feb 4, 2025 | 131.00 | 132.00 | 130.00 | 131.50 | 128.78 | 442,142 |
| Feb 3, 2025 | 133.00 | 133.00 | 128.50 | 129.50 | 126.82 | 980,191 |
| Jan 22, 2025 | 134.50 | 136.00 | 133.50 | 135.50 | 132.70 | 590,000 |
| Jan 21, 2025 | 138.00 | 138.50 | 132.00 | 132.50 | 129.76 | 1,054,000 |
| Jan 20, 2025 | 134.50 | 136.50 | 133.50 | 135.50 | 132.70 | 653,000 |
| Jan 17, 2025 | 133.50 | 134.50 | 131.50 | 133.00 | 130.25 | 363,000 |
| Jan 16, 2025 | 133.00 | 134.00 | 131.50 | 132.00 | 129.27 | 526,000 |
| Jan 15, 2025 | 129.50 | 131.50 | 128.00 | 130.50 | 127.80 | 474,000 |
| Jan 14, 2025 | 125.00 | 130.00 | 124.50 | 129.50 | 126.82 | 990,000 |
| Jan 13, 2025 | 132.50 | 132.50 | 123.50 | 123.50 | 120.94 | 1,627,000 |
| Jan 10, 2025 | 132.00 | 134.00 | 132.00 | 133.50 | 130.74 | 289,000 |
| Jan 9, 2025 | 133.50 | 135.00 | 132.00 | 132.00 | 129.27 | 487,000 |
| Jan 8, 2025 | 136.00 | 136.00 | 132.00 | 133.50 | 130.74 | 635,000 |
| Jan 7, 2025 | 138.50 | 138.50 | 135.50 | 137.00 | 134.16 | 522,000 |
| Jan 6, 2025 | 133.50 | 137.00 | 133.50 | 136.50 | 133.67 | 571,000 |
| Jan 3, 2025 | 132.50 | 134.00 | 131.00 | 132.00 | 129.27 | 493,000 |
| Jan 2, 2025 | 135.50 | 135.50 | 132.50 | 132.50 | 129.76 | 294,000 |
| Dec 31, 2024 | 132.50 | 135.50 | 131.50 | 135.50 | 132.70 | 317,000 |
| Dec 30, 2024 | 139.00 | 139.00 | 131.00 | 133.00 | 130.25 | 1,491,000 |
| Dec 27, 2024 | 143.00 | 143.00 | 139.50 | 139.50 | 136.61 | 720,000 |
| Dec 26, 2024 | 140.50 | 144.50 | 140.50 | 143.00 | 140.04 | 848,000 |
| Dec 25, 2024 | 139.50 | 142.50 | 139.50 | 140.00 | 137.10 | 574,000 |
| Dec 24, 2024 | 140.50 | 141.50 | 138.50 | 139.00 | 136.12 | 420,000 |
| Dec 23, 2024 | 140.50 | 142.00 | 139.00 | 139.00 | 136.12 | 428,000 |
| Dec 20, 2024 | 140.50 | 142.50 | 139.00 | 139.00 | 136.12 | 629,000 |
| Dec 19, 2024 | 138.50 | 141.00 | 138.50 | 139.50 | 136.61 | 652,000 |
| Dec 18, 2024 | 144.50 | 144.50 | 138.50 | 142.50 | 139.55 | 1,786,000 |
| Dec 17, 2024 | 137.50 | 140.00 | 137.50 | 139.50 | 136.61 | 461,000 |
| Dec 16, 2024 | 141.00 | 141.00 | 136.00 | 136.00 | 133.19 | 721,000 |
| Dec 13, 2024 | 138.50 | 141.00 | 138.50 | 140.00 | 137.10 | 385,000 |
| Dec 12, 2024 | 142.50 | 143.50 | 137.50 | 139.50 | 136.61 | 1,304,000 |
| Dec 11, 2024 | 140.50 | 142.00 | 139.50 | 140.50 | 137.59 | 892,000 |
| Dec 10, 2024 | 145.00 | 147.00 | 138.50 | 141.00 | 138.08 | 2,577,000 |
| Dec 9, 2024 | 148.50 | 149.00 | 145.00 | 145.00 | 142.00 | 975,000 |
| Dec 6, 2024 | 153.50 | 155.00 | 146.00 | 147.50 | 144.45 | 2,917,000 |
| Dec 5, 2024 | 148.50 | 159.50 | 148.50 | 151.50 | 148.36 | 5,248,000 |
| Dec 4, 2024 | 145.00 | 147.50 | 145.00 | 146.00 | 142.98 | 583,000 |
| Dec 3, 2024 | 145.00 | 147.50 | 143.00 | 143.50 | 140.53 | 931,000 |
| Dec 2, 2024 | 143.50 | 143.50 | 142.00 | 142.50 | 139.55 | 448,000 |
| Nov 29, 2024 | 141.00 | 143.50 | 139.00 | 143.00 | 140.04 | 494,000 |
| Nov 28, 2024 | 143.00 | 143.00 | 137.00 | 140.00 | 137.10 | 1,175,000 |
| Nov 27, 2024 | 145.50 | 146.50 | 141.50 | 142.00 | 139.06 | 590,000 |
| Nov 26, 2024 | 149.00 | 149.00 | 145.00 | 145.50 | 142.49 | 585,000 |
| Nov 25, 2024 | 146.50 | 149.00 | 145.50 | 148.50 | 145.43 | 655,000 |
| Nov 22, 2024 | 145.00 | 147.00 | 143.00 | 144.50 | 141.51 | 551,000 |
| Nov 21, 2024 | 142.50 | 146.50 | 141.00 | 144.50 | 141.51 | 586,000 |
| Nov 20, 2024 | 148.50 | 148.50 | 142.50 | 143.00 | 140.04 | 857,207 |
| Nov 19, 2024 | 146.00 | 148.50 | 146.00 | 147.50 | 144.45 | 606,000 |
| Nov 18, 2024 | 149.50 | 150.50 | 144.00 | 145.00 | 142.00 | 1,171,000 |
| Nov 15, 2024 | 148.00 | 150.50 | 147.00 | 149.50 | 146.41 | 896,000 |
| Nov 14, 2024 | 153.00 | 154.50 | 146.50 | 147.00 | 143.96 | 1,328,000 |
| Nov 13, 2024 | 153.00 | 155.00 | 151.00 | 152.00 | 148.85 | 941,000 |
| Nov 12, 2024 | 161.00 | 162.00 | 148.50 | 153.00 | 149.83 | 4,580,000 |
| Nov 11, 2024 | 162.00 | 166.00 | 161.00 | 163.00 | 159.63 | 1,108,000 |
| Nov 8, 2024 | 171.00 | 171.00 | 163.00 | 163.50 | 160.12 | 1,524,000 |
| Nov 7, 2024 | 0.995462 Dividend | |||||
| Nov 7, 2024 | 169.50 | 172.50 | 168.50 | 169.00 | 165.50 | 968,000 |
| Nov 6, 2024 | 170.00 | 175.50 | 168.00 | 169.00 | 164.53 | 2,335,000 |
| Nov 5, 2024 | 185.50 | 185.50 | 170.50 | 171.50 | 166.96 | 5,746,000 |
| Nov 4, 2024 | 192.50 | 194.50 | 188.50 | 188.50 | 183.51 | 1,898,000 |
| Nov 1, 2024 | 184.00 | 196.50 | 184.00 | 193.50 | 188.38 | 2,020,000 |
| Oct 30, 2024 | 189.50 | 192.00 | 187.00 | 188.50 | 183.51 | 1,189,000 |
| Oct 29, 2024 | 182.50 | 192.00 | 181.00 | 189.00 | 184.00 | 2,074,000 |
| Oct 28, 2024 | 190.00 | 190.50 | 182.50 | 182.50 | 177.67 | 1,560,000 |
| Oct 25, 2024 | 194.00 | 194.00 | 187.50 | 188.00 | 183.02 | 1,305,000 |
| Oct 24, 2024 | 195.50 | 195.50 | 189.00 | 189.00 | 184.00 | 1,701,000 |
| Oct 23, 2024 | 194.00 | 198.50 | 193.50 | 196.50 | 191.30 | 2,630,000 |
| Oct 22, 2024 | 190.00 | 200.00 | 190.00 | 192.50 | 187.41 | 5,474,000 |
| Oct 21, 2024 | 187.00 | 193.50 | 186.00 | 191.00 | 185.94 | 2,351,000 |
| Oct 18, 2024 | 188.00 | 190.00 | 184.00 | 187.00 | 182.05 | 2,900,000 |
| Oct 17, 2024 | 184.50 | 189.00 | 184.50 | 185.50 | 180.59 | 2,271,000 |
| Oct 16, 2024 | 186.50 | 191.00 | 181.50 | 182.00 | 177.18 | 3,629,000 |
| Oct 15, 2024 | 185.00 | 197.50 | 182.00 | 187.00 | 182.05 | 6,966,000 |
| Oct 14, 2024 | 177.50 | 187.00 | 176.00 | 186.00 | 181.08 | 5,904,000 |
| Oct 11, 2024 | 176.50 | 182.00 | 173.00 | 176.50 | 171.83 | 4,289,000 |
| Oct 9, 2024 | 176.00 | 177.00 | 172.00 | 174.00 | 169.39 | 1,492,000 |
| Oct 8, 2024 | 172.00 | 176.50 | 170.00 | 175.00 | 170.37 | 1,965,000 |
| Oct 7, 2024 | 166.00 | 173.00 | 165.50 | 172.00 | 167.45 | 1,894,000 |
| Oct 4, 2024 | 167.50 | 167.50 | 162.00 | 164.50 | 160.15 | 929,000 |
| Oct 1, 2024 | 165.00 | 166.00 | 162.50 | 165.50 | 161.12 | 775,000 |
| Sep 30, 2024 | 165.00 | 166.50 | 164.50 | 164.50 | 160.15 | 930,000 |
| Sep 27, 2024 | 175.00 | 176.00 | 166.00 | 166.50 | 162.09 | 2,938,000 |
| Sep 26, 2024 | 171.50 | 174.50 | 170.00 | 173.50 | 168.91 | 1,957,000 |
| Sep 25, 2024 | 179.00 | 181.00 | 171.00 | 171.00 | 166.47 | 3,869,000 |
| Sep 24, 2024 | 174.50 | 177.50 | 171.00 | 175.50 | 170.86 | 2,344,000 |
| Sep 23, 2024 | 175.50 | 177.50 | 171.50 | 174.50 | 169.88 | 2,444,000 |
| Sep 20, 2024 | 177.50 | 179.00 | 171.00 | 174.50 | 169.88 | 5,043,000 |
| Sep 19, 2024 | 168.50 | 178.00 | 167.00 | 177.00 | 172.32 | 6,336,000 |
| Sep 18, 2024 | 166.00 | 174.00 | 164.00 | 168.00 | 163.55 | 9,195,000 |
| Sep 16, 2024 | 167.50 | 168.50 | 164.50 | 164.50 | 160.15 | 5,934,000 |
| Sep 13, 2024 | 158.50 | 172.50 | 156.00 | 167.50 | 163.07 | 10,038,000 |
| Sep 12, 2024 | 156.50 | 159.50 | 155.00 | 157.00 | 152.84 | 2,475,000 |
| Sep 11, 2024 | 156.50 | 160.00 | 149.00 | 153.50 | 149.44 | 4,929,000 |
| Sep 10, 2024 | 155.50 | 159.00 | 150.00 | 152.50 | 148.46 | 2,474,000 |
| Sep 9, 2024 | 146.00 | 154.00 | 145.50 | 153.50 | 149.44 | 1,548,000 |
| Sep 6, 2024 | 151.00 | 154.00 | 148.00 | 148.50 | 144.57 | 1,111,000 |
| Sep 5, 2024 | 151.50 | 156.00 | 148.50 | 150.50 | 146.52 | 1,442,000 |
| Sep 4, 2024 | 146.50 | 153.00 | 143.00 | 151.50 | 147.49 | 2,598,000 |
| Sep 3, 2024 | 161.50 | 164.00 | 154.00 | 158.00 | 153.82 | 3,699,000 |
| Sep 2, 2024 | 162.00 | 165.00 | 159.50 | 163.00 | 158.69 | 2,032,000 |
| Aug 30, 2024 | 161.50 | 163.50 | 157.50 | 160.50 | 156.25 | 2,758,000 |
| Aug 29, 2024 | 153.50 | 165.00 | 153.00 | 159.00 | 154.79 | 5,765,000 |
| Aug 28, 2024 | 152.00 | 158.50 | 148.50 | 156.00 | 151.87 | 2,541,000 |
| Aug 27, 2024 | 148.00 | 151.50 | 148.00 | 151.00 | 147.00 | 1,093,000 |
| Aug 26, 2024 | 158.00 | 159.50 | 150.00 | 150.00 | 146.03 | 2,428,000 |
| Aug 23, 2024 | 155.00 | 156.50 | 152.50 | 155.50 | 151.38 | 2,056,000 |
| Aug 22, 2024 | 158.00 | 159.50 | 155.00 | 157.00 | 152.84 | 3,032,000 |
| Aug 21, 2024 | 155.00 | 158.50 | 153.00 | 155.50 | 151.38 | 2,333,000 |
| Aug 20, 2024 | 153.50 | 157.00 | 151.00 | 155.00 | 150.90 | 2,779,000 |
| Aug 19, 2024 | 153.50 | 153.50 | 148.00 | 151.00 | 147.00 | 2,586,000 |
| Aug 16, 2024 | 151.50 | 155.50 | 148.00 | 152.00 | 147.98 | 5,055,000 |
| Aug 15, 2024 | 148.00 | 150.00 | 145.00 | 148.00 | 144.08 | 4,353,000 |
| Aug 14, 2024 | 138.50 | 150.00 | 137.00 | 148.00 | 144.08 | 7,549,000 |
| Aug 13, 2024 | 141.50 | 142.50 | 134.50 | 136.50 | 132.89 | 3,908,000 |
| Aug 12, 2024 | 130.00 | 142.50 | 129.50 | 141.00 | 137.27 | 7,400,000 |
| Aug 9, 2024 | 129.00 | 136.00 | 127.00 | 134.50 | 130.94 | 4,331,000 |
| Aug 8, 2024 | 125.50 | 129.00 | 123.50 | 124.00 | 120.72 | 1,159,000 |
| Aug 7, 2024 | 119.00 | 129.00 | 118.00 | 129.00 | 125.59 | 1,787,000 |
| Aug 6, 2024 | 125.00 | 126.00 | 110.50 | 117.50 | 114.39 | 1,750,000 |
| Aug 5, 2024 | 126.00 | 126.00 | 118.50 | 119.00 | 115.85 | 2,243,000 |
| Aug 2, 2024 | 138.00 | 139.00 | 132.00 | 132.00 | 128.51 | 887,000 |
| Aug 1, 2024 | 139.00 | 144.50 | 137.50 | 140.50 | 136.78 | 1,475,000 |
| Jul 31, 2024 | 134.00 | 136.00 | 132.50 | 134.00 | 130.45 | 240,000 |
| Jul 30, 2024 | 131.00 | 136.00 | 131.00 | 134.50 | 130.94 | 670,000 |
| Jul 29, 2024 | 138.00 | 138.00 | 131.00 | 131.00 | 127.53 | 794,000 |
| Jul 26, 2024 | 135.00 | 137.00 | 131.50 | 136.00 | 132.40 | 720,000 |
| Jul 23, 2024 | 138.00 | 140.00 | 136.00 | 139.00 | 135.32 | 887,000 |
| Jul 22, 2024 | 140.50 | 140.50 | 133.00 | 135.50 | 131.91 | 1,383,000 |
| Jul 19, 2024 | 142.50 | 143.50 | 140.00 | 141.00 | 137.27 | 712,000 |
| Jul 18, 2024 | 145.00 | 145.00 | 139.50 | 142.50 | 138.73 | 1,229,000 |
| Jul 17, 2024 | 147.00 | 149.50 | 146.00 | 147.50 | 143.60 | 1,114,000 |
| Jul 16, 2024 | 150.00 | 151.50 | 146.00 | 146.50 | 142.62 | 1,063,000 |
| Jul 15, 2024 | 151.50 | 154.00 | 149.00 | 149.50 | 145.54 | 901,000 |
| Jul 12, 2024 | 154.00 | 154.50 | 147.50 | 150.50 | 146.52 | 2,333,000 |
| Jul 11, 2024 | 153.00 | 158.00 | 151.00 | 157.00 | 152.84 | 3,152,000 |
| Jul 10, 2024 | 148.50 | 154.00 | 148.00 | 151.00 | 147.00 | 1,299,000 |
| Jul 9, 2024 | 149.00 | 151.50 | 145.00 | 148.50 | 144.57 | 1,687,000 |
| Jul 8, 2024 | 153.00 | 156.00 | 147.50 | 151.00 | 147.00 | 3,656,000 |
| Jul 5, 2024 | 148.50 | 157.00 | 147.00 | 154.00 | 149.92 | 2,681,000 |
| Jul 4, 2024 | 152.00 | 154.50 | 147.50 | 148.00 | 144.08 | 1,997,000 |
| Jul 3, 2024 | 151.50 | 154.00 | 148.00 | 152.00 | 147.98 | 2,467,000 |
| Jul 2, 2024 | 155.50 | 158.00 | 151.00 | 151.50 | 147.49 | 3,554,000 |
| Jul 1, 2024 | 156.00 | 161.00 | 154.50 | 156.00 | 151.87 | 6,824,000 |
| Jun 28, 2024 | 150.00 | 155.50 | 148.50 | 153.00 | 148.95 | 4,011,000 |
| Jun 27, 2024 | 152.00 | 155.00 | 146.50 | 150.50 | 146.52 | 5,340,000 |
| Jun 26, 2024 | 159.00 | 161.50 | 151.00 | 153.00 | 148.95 | 17,621,000 |
| Jun 25, 2024 | 138.50 | 155.50 | 134.00 | 155.50 | 151.38 | 11,054,000 |
| Jun 24, 2024 | 148.50 | 151.50 | 141.50 | 141.50 | 137.75 | 9,528,000 |
| Jun 21, 2024 | 136.00 | 145.50 | 135.50 | 144.00 | 140.19 | 5,575,000 |
| Jun 20, 2024 | 132.50 | 139.00 | 132.50 | 135.00 | 131.43 | 2,001,000 |
| Jun 19, 2024 | 134.00 | 135.00 | 130.50 | 131.00 | 127.53 | 995,000 |
| Jun 18, 2024 | 135.50 | 136.50 | 132.00 | 133.50 | 129.97 | 1,138,000 |
| Jun 17, 2024 | 138.50 | 140.00 | 134.50 | 135.50 | 131.91 | 2,056,000 |
| Jun 14, 2024 | 138.00 | 141.50 | 136.50 | 138.00 | 134.35 | 2,264,000 |
| Jun 13, 2024 | 136.50 | 139.00 | 135.50 | 138.00 | 134.35 | 2,098,000 |
| Jun 12, 2024 | 136.50 | 138.00 | 133.00 | 135.00 | 131.43 | 1,922,000 |
| Jun 11, 2024 | 139.00 | 140.00 | 135.50 | 136.50 | 132.89 | 1,983,000 |
| Jun 7, 2024 | 130.00 | 138.50 | 130.00 | 137.00 | 133.37 | 4,348,000 |
| Jun 6, 2024 | 137.50 | 139.50 | 128.50 | 129.00 | 125.59 | 3,948,000 |
| Jun 5, 2024 | 130.50 | 135.00 | 130.50 | 134.00 | 130.45 | 2,335,000 |
| Jun 4, 2024 | 131.00 | 135.50 | 128.00 | 129.00 | 125.59 | 3,870,000 |
| Jun 3, 2024 | 127.50 | 130.50 | 125.00 | 128.00 | 124.61 | 1,259,000 |
| May 31, 2024 | 126.50 | 128.00 | 125.00 | 125.00 | 121.69 | 733,000 |
| May 30, 2024 | 127.50 | 128.50 | 125.00 | 125.50 | 122.18 | 767,000 |
| May 29, 2024 | 128.50 | 129.00 | 127.00 | 128.50 | 125.10 | 569,000 |
| May 28, 2024 | 128.00 | 129.50 | 127.00 | 128.50 | 125.10 | 730,000 |
| May 27, 2024 | 126.50 | 129.00 | 126.00 | 127.50 | 124.13 | 729,000 |
| May 24, 2024 | 124.00 | 127.50 | 122.50 | 125.50 | 122.18 | 797,000 |
| May 23, 2024 | 129.00 | 129.00 | 125.00 | 125.50 | 122.18 | 1,026,000 |
| May 22, 2024 | 127.50 | 129.00 | 126.50 | 127.50 | 124.13 | 855,000 |
| May 21, 2024 | 128.50 | 129.50 | 126.00 | 126.50 | 123.15 | 515,000 |
Related Tickers
4966.TWO Parade Technologies, Ltd.
578.00
+1.23%
6239.TW Powertech Technology Inc.
118.50
+1.72%
6719.TW uPI Semiconductor Corp.
204.00
+0.49%
3707.TWO Episil Technologies Inc.
39.80
+9.94%
6531.TW AP Memory Technology Corporation
260.00
+0.39%
6202.TW Holtek Semiconductor Inc.
46.20
+2.90%
3105.TWO WIN Semiconductors Corp.
91.00
+2.59%
6643.TWO M31 Technology Corporation
547.00
+0.92%
3374.TWO Xintec Inc.
145.00
+5.45%
8016.TW Sitronix Technology Corporation
218.50
+0.69%