Taipei Exchange - Delayed Quote TWD
Donpon Precision Inc. (3290.TWO)
26.60
0.00
(0.00%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.75 | 27.15 | 26.30 | 26.60 | 26.60 | 876,144 |
| Apr 23, 2025 | 26.30 | 27.00 | 26.30 | 26.60 | 26.60 | 790,003 |
| Apr 22, 2025 | 25.00 | 26.00 | 24.70 | 25.80 | 25.80 | 1,046,002 |
| Apr 21, 2025 | 27.55 | 27.70 | 25.65 | 25.80 | 25.80 | 747,112 |
| Apr 18, 2025 | 27.45 | 27.70 | 27.00 | 27.70 | 27.70 | 383,003 |
| Apr 17, 2025 | 27.50 | 28.00 | 26.95 | 27.35 | 27.35 | 419,011 |
| Apr 16, 2025 | 28.20 | 28.20 | 27.50 | 27.95 | 27.95 | 530,101 |
| Apr 15, 2025 | 26.75 | 28.05 | 26.75 | 27.85 | 27.85 | 415,200 |
| Apr 14, 2025 | 26.60 | 27.85 | 26.45 | 26.65 | 26.65 | 736,046 |
| Apr 11, 2025 | 25.25 | 26.40 | 23.80 | 26.40 | 26.40 | 1,086,042 |
| Apr 10, 2025 | 26.40 | 26.40 | 25.30 | 26.40 | 26.40 | 1,912,006 |
| Apr 9, 2025 | 24.50 | 25.60 | 24.00 | 24.00 | 24.00 | 1,710,108 |
| Apr 8, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1,096,051 |
| Apr 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 92,002 |
| Apr 2, 2025 | 32.30 | 32.90 | 31.95 | 32.85 | 32.85 | 499,302 |
| Apr 1, 2025 | 31.50 | 32.60 | 31.45 | 32.25 | 32.25 | 418,050 |
| Mar 31, 2025 | 32.55 | 32.85 | 31.25 | 31.75 | 31.75 | 1,781,005 |
| Mar 28, 2025 | 33.15 | 33.25 | 32.55 | 33.00 | 33.00 | 692,009 |
| Mar 27, 2025 | 32.50 | 33.40 | 32.45 | 33.20 | 33.20 | 884,000 |
| Mar 26, 2025 | 32.35 | 32.65 | 32.30 | 32.65 | 32.65 | 322,053 |
| Mar 25, 2025 | 32.25 | 32.50 | 31.95 | 31.95 | 31.95 | 304,199 |
| Mar 24, 2025 | 32.70 | 33.00 | 32.20 | 32.25 | 32.25 | 408,013 |
| Mar 21, 2025 | 32.10 | 32.55 | 32.10 | 32.45 | 32.45 | 421,006 |
| Mar 20, 2025 | 31.90 | 32.30 | 31.90 | 32.15 | 32.15 | 635,008 |
| Mar 19, 2025 | 32.60 | 32.60 | 31.70 | 31.80 | 31.80 | 505,010 |
| Mar 18, 2025 | 32.30 | 32.55 | 32.20 | 32.35 | 32.35 | 228,175 |
| Mar 17, 2025 | 32.80 | 32.80 | 32.10 | 32.30 | 32.30 | 550,103 |
| Mar 14, 2025 | 33.25 | 33.25 | 32.30 | 32.55 | 32.55 | 555,142 |
| Mar 13, 2025 | 33.65 | 34.20 | 32.90 | 33.00 | 33.00 | 670,051 |
| Mar 12, 2025 | 33.80 | 34.00 | 33.45 | 33.50 | 33.50 | 418,017 |
| Mar 11, 2025 | 33.40 | 33.85 | 32.75 | 33.75 | 33.75 | 906,018 |
| Mar 10, 2025 | 33.55 | 33.90 | 33.35 | 33.80 | 33.80 | 429,038 |
| Mar 7, 2025 | 33.70 | 34.10 | 33.40 | 33.55 | 33.55 | 362,018 |
| Mar 6, 2025 | 34.05 | 34.40 | 33.30 | 33.70 | 33.70 | 890,008 |
| Mar 5, 2025 | 34.25 | 34.35 | 33.80 | 33.85 | 33.85 | 444,055 |
| Mar 4, 2025 | 33.65 | 34.45 | 33.30 | 34.15 | 34.15 | 552,291 |
| Mar 3, 2025 | 34.10 | 34.40 | 33.70 | 33.90 | 33.90 | 603,015 |
| Feb 27, 2025 | 35.20 | 35.60 | 34.30 | 34.40 | 34.40 | 2,736,049 |
| Feb 26, 2025 | 33.70 | 35.10 | 33.70 | 35.10 | 35.10 | 1,636,274 |
| Feb 25, 2025 | 34.45 | 34.45 | 33.70 | 34.20 | 34.20 | 840,009 |
| Feb 24, 2025 | 34.30 | 34.70 | 34.25 | 34.30 | 34.30 | 601,139 |
| Feb 21, 2025 | 34.90 | 34.90 | 34.25 | 34.50 | 34.50 | 580,007 |
| Feb 20, 2025 | 34.60 | 34.95 | 34.40 | 34.60 | 34.60 | 859,050 |
| Feb 19, 2025 | 34.10 | 34.85 | 34.00 | 34.50 | 34.50 | 1,030,025 |
| Feb 18, 2025 | 34.05 | 34.10 | 33.85 | 34.00 | 34.00 | 364,005 |
| Feb 17, 2025 | 33.50 | 34.35 | 33.45 | 34.00 | 34.00 | 758,020 |
| Feb 14, 2025 | 34.05 | 34.35 | 33.30 | 33.50 | 33.50 | 777,008 |
| Feb 13, 2025 | 33.60 | 34.10 | 33.60 | 33.90 | 33.90 | 584,009 |
| Feb 12, 2025 | 34.05 | 34.50 | 33.30 | 33.70 | 33.70 | 1,009,011 |
| Feb 11, 2025 | 34.60 | 34.75 | 33.95 | 34.00 | 34.00 | 768,008 |
| Feb 10, 2025 | 34.50 | 34.80 | 33.90 | 34.35 | 34.35 | 1,476,010 |
| Feb 7, 2025 | 34.15 | 34.75 | 33.90 | 34.35 | 34.35 | 1,499,601 |
| Feb 6, 2025 | 33.30 | 34.50 | 33.30 | 33.90 | 33.90 | 1,347,002 |
| Feb 5, 2025 | 32.85 | 33.10 | 32.55 | 33.10 | 33.10 | 622,050 |
| Feb 4, 2025 | 32.30 | 32.85 | 32.05 | 32.60 | 32.60 | 515,069 |
| Feb 3, 2025 | 32.15 | 32.45 | 31.65 | 32.30 | 32.30 | 612,225 |
| Jan 22, 2025 | 31.85 | 32.75 | 31.70 | 32.65 | 32.65 | 1,047,000 |
| Jan 21, 2025 | 31.90 | 32.20 | 31.40 | 31.75 | 31.75 | 676,000 |
| Jan 20, 2025 | 31.95 | 32.25 | 31.85 | 31.90 | 31.90 | 407,000 |
| Jan 17, 2025 | 31.80 | 31.95 | 31.60 | 31.95 | 31.95 | 503,000 |
| Jan 16, 2025 | 32.00 | 32.05 | 31.25 | 31.65 | 31.65 | 621,000 |
| Jan 15, 2025 | 31.60 | 32.00 | 31.30 | 31.65 | 31.65 | 778,000 |
| Jan 14, 2025 | 31.00 | 31.55 | 30.90 | 31.55 | 31.55 | 837,000 |
| Jan 13, 2025 | 31.15 | 31.50 | 30.40 | 31.15 | 31.15 | 1,286,000 |
| Jan 10, 2025 | 31.25 | 31.45 | 31.00 | 31.05 | 31.05 | 945,000 |
| Jan 9, 2025 | 32.25 | 32.50 | 31.05 | 31.25 | 31.25 | 1,671,000 |
| Jan 8, 2025 | 31.90 | 32.25 | 31.50 | 32.15 | 32.15 | 1,498,000 |
| Jan 7, 2025 | 31.25 | 31.90 | 30.75 | 31.65 | 31.65 | 1,377,000 |
| Jan 6, 2025 | 30.65 | 30.80 | 30.20 | 30.70 | 30.70 | 785,000 |
| Jan 3, 2025 | 30.75 | 31.00 | 30.20 | 30.35 | 30.35 | 821,000 |
| Jan 2, 2025 | 30.60 | 31.05 | 30.40 | 30.45 | 30.45 | 690,000 |
| Dec 31, 2024 | 30.90 | 30.90 | 30.15 | 30.55 | 30.55 | 601,000 |
| Dec 30, 2024 | 30.95 | 31.10 | 30.25 | 30.65 | 30.65 | 662,000 |
| Dec 27, 2024 | 31.30 | 31.35 | 30.90 | 31.00 | 31.00 | 512,000 |
| Dec 26, 2024 | 31.45 | 31.90 | 31.30 | 31.30 | 31.30 | 791,000 |
| Dec 25, 2024 | 31.40 | 31.60 | 31.00 | 31.45 | 31.45 | 633,000 |
| Dec 24, 2024 | 31.55 | 31.75 | 31.00 | 31.00 | 31.00 | 755,000 |
| Dec 23, 2024 | 31.40 | 31.90 | 31.30 | 31.45 | 31.45 | 977,000 |
| Dec 20, 2024 | 31.05 | 31.80 | 31.00 | 31.10 | 31.10 | 768,000 |
| Dec 19, 2024 | 30.75 | 31.45 | 30.50 | 31.05 | 31.05 | 683,000 |
| Dec 18, 2024 | 31.25 | 31.40 | 30.70 | 31.10 | 31.10 | 922,000 |
| Dec 17, 2024 | 31.05 | 32.20 | 30.85 | 31.10 | 31.10 | 1,361,000 |
| Dec 16, 2024 | 31.15 | 31.25 | 29.85 | 30.80 | 30.80 | 2,872,000 |
| Dec 13, 2024 | 31.60 | 32.25 | 31.20 | 31.20 | 31.20 | 1,470,000 |
| Dec 12, 2024 | 32.35 | 32.70 | 31.50 | 31.55 | 31.55 | 1,933,000 |
| Dec 11, 2024 | 33.00 | 33.00 | 32.05 | 32.20 | 32.20 | 1,594,000 |
| Dec 10, 2024 | 33.20 | 33.40 | 32.70 | 32.80 | 32.80 | 1,125,000 |
| Dec 9, 2024 | 33.75 | 34.40 | 33.05 | 33.10 | 33.10 | 1,472,000 |
| Dec 6, 2024 | 33.90 | 33.90 | 32.80 | 33.40 | 33.40 | 2,972,000 |
| Dec 5, 2024 | 34.25 | 34.30 | 33.85 | 33.85 | 33.85 | 1,350,000 |
| Dec 4, 2024 | 34.40 | 34.55 | 34.10 | 34.15 | 34.15 | 1,148,000 |
| Dec 3, 2024 | 34.55 | 34.90 | 34.05 | 34.10 | 34.10 | 1,445,000 |
| Dec 2, 2024 | 35.25 | 35.35 | 34.15 | 34.20 | 34.20 | 2,293,000 |
| Nov 29, 2024 | 35.25 | 35.50 | 34.70 | 34.80 | 34.80 | 1,405,000 |
| Nov 28, 2024 | 34.80 | 35.30 | 34.50 | 35.20 | 35.20 | 1,579,000 |
| Nov 27, 2024 | 36.40 | 36.40 | 34.90 | 34.90 | 34.90 | 2,277,000 |
| Nov 26, 2024 | 36.75 | 36.85 | 35.85 | 35.90 | 35.90 | 2,019,000 |
| Nov 25, 2024 | 37.15 | 37.45 | 36.55 | 36.55 | 36.55 | 3,647,000 |
| Nov 22, 2024 | 37.45 | 37.90 | 36.60 | 36.65 | 36.65 | 6,919,000 |
| Nov 21, 2024 | 36.05 | 37.50 | 35.60 | 37.40 | 37.40 | 10,175,000 |
| Nov 20, 2024 | 35.45 | 36.50 | 35.45 | 35.75 | 35.75 | 4,006,713 |
| Nov 19, 2024 | 35.30 | 35.75 | 35.10 | 35.30 | 35.30 | 2,379,000 |
| Nov 18, 2024 | 34.75 | 35.85 | 33.80 | 35.50 | 35.50 | 4,530,000 |
| Nov 15, 2024 | 34.30 | 35.10 | 34.30 | 34.75 | 34.75 | 1,934,000 |
| Nov 14, 2024 | 35.00 | 35.75 | 34.55 | 34.70 | 34.70 | 1,594,000 |
| Nov 13, 2024 | 35.55 | 36.00 | 34.75 | 34.80 | 34.80 | 1,706,000 |
| Nov 12, 2024 | 36.20 | 36.25 | 35.10 | 35.15 | 35.15 | 2,563,000 |
| Nov 11, 2024 | 36.50 | 36.75 | 35.00 | 36.70 | 36.70 | 5,992,000 |
| Nov 8, 2024 | 36.75 | 37.80 | 36.45 | 36.50 | 36.50 | 8,518,000 |
| Nov 7, 2024 | 34.15 | 36.90 | 34.15 | 36.80 | 36.80 | 5,265,000 |
| Nov 6, 2024 | 34.65 | 34.95 | 33.80 | 34.00 | 34.00 | 2,297,000 |
| Nov 5, 2024 | 34.30 | 35.20 | 34.30 | 34.50 | 34.50 | 1,144,000 |
| Nov 4, 2024 | 35.55 | 35.55 | 34.35 | 34.50 | 34.50 | 1,677,000 |
| Nov 1, 2024 | 34.15 | 35.85 | 33.80 | 35.40 | 35.40 | 2,090,000 |
| Oct 30, 2024 | 35.75 | 36.05 | 34.60 | 34.65 | 34.65 | 2,791,000 |
| Oct 29, 2024 | 37.10 | 37.40 | 35.00 | 35.20 | 35.20 | 4,946,000 |
| Oct 28, 2024 | 38.50 | 38.50 | 36.75 | 36.85 | 36.85 | 6,927,000 |
| Oct 25, 2024 | 37.10 | 39.80 | 36.70 | 38.95 | 38.95 | 11,174,000 |
| Oct 24, 2024 | 38.15 | 38.95 | 36.50 | 36.60 | 36.60 | 10,274,000 |
| Oct 23, 2024 | 38.65 | 42.05 | 36.50 | 38.25 | 38.25 | 42,045,000 |
| Oct 22, 2024 | 41.50 | 41.50 | 38.00 | 38.25 | 38.25 | 18,001,000 |
| Oct 21, 2024 | 37.85 | 40.70 | 37.15 | 40.70 | 40.70 | 12,503,000 |
| Oct 18, 2024 | 36.30 | 37.80 | 35.20 | 37.00 | 37.00 | 11,509,000 |
| Oct 17, 2024 | 35.10 | 36.30 | 35.10 | 35.80 | 35.80 | 4,005,000 |
| Oct 16, 2024 | 33.85 | 35.80 | 33.50 | 34.90 | 34.90 | 3,697,000 |
| Oct 15, 2024 | 33.20 | 34.45 | 33.20 | 33.85 | 33.85 | 2,019,000 |
| Oct 14, 2024 | 33.30 | 33.30 | 32.15 | 32.75 | 32.75 | 1,919,000 |
| Oct 11, 2024 | 33.60 | 33.70 | 32.50 | 33.25 | 33.25 | 1,390,000 |
| Oct 9, 2024 | 35.60 | 36.60 | 32.20 | 33.25 | 33.25 | 7,257,000 |
| Oct 8, 2024 | 35.00 | 35.80 | 34.70 | 35.25 | 35.25 | 3,267,000 |
| Oct 7, 2024 | 33.85 | 34.70 | 33.85 | 34.50 | 34.50 | 1,671,000 |
| Oct 4, 2024 | 34.90 | 35.15 | 33.70 | 33.70 | 33.70 | 1,671,000 |
| Oct 1, 2024 | 33.80 | 34.50 | 33.50 | 34.35 | 34.35 | 2,392,000 |
| Sep 30, 2024 | 34.40 | 34.50 | 33.70 | 33.90 | 33.90 | 962,000 |
| Sep 27, 2024 | 34.25 | 35.10 | 33.75 | 34.40 | 34.40 | 1,631,000 |
| Sep 26, 2024 | 34.70 | 34.75 | 33.40 | 33.95 | 33.95 | 1,999,000 |
| Sep 25, 2024 | 34.60 | 35.05 | 34.20 | 34.35 | 34.35 | 1,972,000 |
| Sep 24, 2024 | 36.75 | 37.30 | 34.05 | 34.10 | 34.10 | 6,001,000 |
| Sep 23, 2024 | 36.90 | 37.95 | 36.00 | 36.50 | 36.50 | 2,720,000 |
| Sep 20, 2024 | 37.00 | 37.30 | 35.80 | 36.60 | 36.60 | 3,751,000 |
| Sep 19, 2024 | 35.25 | 38.80 | 35.25 | 36.65 | 36.65 | 10,237,000 |
| Sep 18, 2024 | 35.25 | 36.60 | 35.00 | 35.30 | 35.30 | 4,452,000 |
| Sep 16, 2024 | 34.40 | 37.05 | 34.25 | 35.25 | 35.25 | 12,271,000 |
| Sep 13, 2024 | 33.00 | 34.00 | 32.55 | 33.70 | 33.70 | 1,864,000 |
| Sep 12, 2024 | 32.80 | 33.40 | 32.20 | 32.95 | 32.95 | 2,900,000 |
| Sep 11, 2024 | 30.00 | 33.00 | 30.00 | 32.90 | 32.90 | 5,578,000 |
| Sep 10, 2024 | 30.70 | 31.55 | 29.70 | 30.00 | 30.00 | 1,219,000 |
| Sep 9, 2024 | 31.45 | 31.45 | 30.55 | 30.70 | 30.70 | 924,000 |
| Sep 6, 2024 | 32.15 | 32.15 | 31.30 | 31.50 | 31.50 | 731,000 |
| Sep 5, 2024 | 32.70 | 33.00 | 31.75 | 31.80 | 31.80 | 1,033,000 |
| Sep 4, 2024 | 32.55 | 33.05 | 30.60 | 32.35 | 32.35 | 2,304,000 |
| Sep 3, 2024 | 33.75 | 35.00 | 32.90 | 33.60 | 33.60 | 5,566,000 |
| Sep 2, 2024 | 32.20 | 34.35 | 32.00 | 33.90 | 33.90 | 4,985,000 |
| Aug 30, 2024 | 32.25 | 32.60 | 32.00 | 32.15 | 32.15 | 624,000 |
| Aug 29, 2024 | 31.10 | 32.45 | 31.00 | 32.25 | 32.25 | 1,200,000 |
| Aug 28, 2024 | 31.15 | 31.40 | 31.15 | 31.20 | 31.20 | 596,000 |
| Aug 27, 2024 | 31.15 | 31.40 | 31.00 | 31.20 | 31.20 | 684,000 |
| Aug 26, 2024 | 31.00 | 31.25 | 31.00 | 31.15 | 31.15 | 734,000 |
| Aug 23, 2024 | 31.05 | 31.50 | 30.65 | 30.80 | 30.80 | 1,031,000 |
| Aug 22, 2024 | 30.95 | 31.25 | 30.45 | 31.05 | 31.05 | 856,000 |
| Aug 21, 2024 | 30.60 | 31.00 | 30.50 | 30.80 | 30.80 | 1,008,000 |
| Aug 20, 2024 | 31.00 | 31.20 | 30.55 | 30.80 | 30.80 | 688,000 |
| Aug 19, 2024 | 31.15 | 31.15 | 30.75 | 30.80 | 30.80 | 842,000 |
| Aug 16, 2024 | 31.05 | 31.30 | 30.75 | 30.75 | 30.75 | 696,000 |
| Aug 15, 2024 | 30.35 | 31.45 | 30.35 | 30.85 | 30.85 | 1,598,000 |
| Aug 14, 2024 | 30.05 | 30.70 | 29.90 | 30.10 | 30.10 | 881,000 |
| Aug 13, 2024 | 30.50 | 30.55 | 29.80 | 30.05 | 30.05 | 554,000 |
| Aug 12, 2024 | 29.45 | 30.10 | 29.45 | 30.10 | 30.10 | 570,000 |
| Aug 9, 2024 | 29.45 | 29.55 | 29.05 | 29.35 | 29.35 | 741,000 |
| Aug 8, 2024 | 27.80 | 29.50 | 27.70 | 29.00 | 29.00 | 1,527,000 |
| Aug 7, 2024 | 26.25 | 28.35 | 26.10 | 27.70 | 27.70 | 1,172,000 |
| Aug 6, 2024 | 26.40 | 26.75 | 24.35 | 25.90 | 25.90 | 1,865,000 |
| Aug 5, 2024 | 28.90 | 28.90 | 26.55 | 26.55 | 26.55 | 2,219,000 |
| Aug 2, 2024 | 29.85 | 30.00 | 29.00 | 29.45 | 29.45 | 1,370,000 |
| Aug 1, 2024 | 30.55 | 31.15 | 30.30 | 30.35 | 30.35 | 705,000 |
| Jul 31, 2024 | 30.65 | 31.00 | 30.25 | 30.30 | 30.30 | 905,000 |
| Jul 30, 2024 | 30.65 | 30.95 | 29.40 | 30.65 | 30.65 | 3,122,000 |
| Jul 29, 2024 | 32.00 | 32.30 | 30.90 | 31.00 | 31.00 | 1,241,000 |
| Jul 26, 2024 | 31.90 | 32.15 | 31.20 | 32.00 | 32.00 | 592,000 |
| Jul 23, 2024 | 31.65 | 32.85 | 31.65 | 32.20 | 32.20 | 1,286,000 |
| Jul 22, 2024 | 32.05 | 32.25 | 31.00 | 31.20 | 31.20 | 1,512,000 |
| Jul 19, 2024 | 33.80 | 33.80 | 31.90 | 32.05 | 32.05 | 2,478,000 |
| Jul 18, 2024 | 33.75 | 34.75 | 32.30 | 33.75 | 33.75 | 2,097,000 |
| Jul 17, 2024 | 33.15 | 34.80 | 33.00 | 33.75 | 33.75 | 3,509,000 |
| Jul 16, 2024 | 31.65 | 33.80 | 31.45 | 33.15 | 33.15 | 4,102,000 |
| Jul 15, 2024 | 31.25 | 33.15 | 31.00 | 31.65 | 31.65 | 3,844,000 |
| Jul 12, 2024 | 30.15 | 30.90 | 30.00 | 30.85 | 30.85 | 1,615,000 |
| Jul 11, 2024 | 29.60 | 30.30 | 29.60 | 30.15 | 30.15 | 1,995,000 |
| Jul 10, 2024 | 28.20 | 29.85 | 28.20 | 29.45 | 29.45 | 1,543,000 |
| Jul 9, 2024 | 28.50 | 28.55 | 28.00 | 28.15 | 28.15 | 864,000 |
| Jul 8, 2024 | 0.995251 Dividend | |||||
| Jul 8, 2024 | 28.25 | 29.00 | 28.25 | 28.40 | 28.40 | 929,000 |
| Jul 5, 2024 | 28.80 | 29.00 | 28.75 | 29.00 | 28.00 | 858,000 |
| Jul 4, 2024 | 29.00 | 29.25 | 28.65 | 28.80 | 27.81 | 1,144,000 |
| Jul 3, 2024 | 29.85 | 29.85 | 29.00 | 29.00 | 28.00 | 1,953,000 |
| Jul 2, 2024 | 29.80 | 30.00 | 29.75 | 29.85 | 28.83 | 730,000 |
| Jul 1, 2024 | 29.45 | 29.90 | 29.45 | 29.80 | 28.78 | 808,000 |
| Jun 28, 2024 | 29.65 | 29.80 | 29.25 | 29.45 | 28.44 | 841,000 |
| Jun 27, 2024 | 30.20 | 30.20 | 29.50 | 29.65 | 28.63 | 1,319,000 |
| Jun 26, 2024 | 30.45 | 30.50 | 30.15 | 30.20 | 29.16 | 1,194,000 |
| Jun 25, 2024 | 30.10 | 30.40 | 29.65 | 30.35 | 29.31 | 1,962,000 |
| Jun 24, 2024 | 29.25 | 30.15 | 29.25 | 29.95 | 28.92 | 1,457,000 |
| Jun 21, 2024 | 28.80 | 29.30 | 28.75 | 29.25 | 28.25 | 1,073,000 |
| Jun 20, 2024 | 28.55 | 28.85 | 28.30 | 28.75 | 27.76 | 772,000 |
| Jun 19, 2024 | 28.50 | 28.80 | 28.35 | 28.35 | 27.38 | 1,116,000 |
| Jun 18, 2024 | 29.55 | 29.55 | 27.55 | 28.30 | 27.33 | 3,067,000 |
| Jun 17, 2024 | 29.70 | 29.85 | 29.50 | 29.55 | 28.54 | 923,000 |
| Jun 14, 2024 | 29.65 | 29.80 | 29.50 | 29.70 | 28.68 | 1,284,000 |
| Jun 13, 2024 | 29.05 | 29.95 | 29.05 | 29.55 | 28.54 | 1,739,000 |
| Jun 12, 2024 | 29.20 | 29.35 | 28.85 | 29.05 | 28.05 | 975,000 |
| Jun 11, 2024 | 29.25 | 29.40 | 29.10 | 29.15 | 28.15 | 821,000 |
| Jun 7, 2024 | 28.75 | 29.35 | 28.75 | 29.05 | 28.05 | 1,166,000 |
| Jun 6, 2024 | 29.35 | 29.40 | 28.75 | 28.75 | 27.76 | 1,333,000 |
| Jun 5, 2024 | 28.75 | 29.40 | 28.60 | 29.10 | 28.10 | 1,479,000 |
| Jun 4, 2024 | 28.35 | 28.75 | 28.35 | 28.60 | 27.62 | 820,000 |
| Jun 3, 2024 | 27.90 | 28.40 | 27.90 | 28.35 | 27.38 | 1,258,000 |
| May 31, 2024 | 28.15 | 28.40 | 27.95 | 27.95 | 26.99 | 1,082,000 |
| May 30, 2024 | 27.65 | 28.60 | 27.55 | 28.10 | 27.14 | 1,791,000 |
| May 29, 2024 | 27.75 | 27.80 | 27.35 | 27.65 | 26.70 | 549,000 |
| May 28, 2024 | 27.70 | 27.95 | 27.70 | 27.75 | 26.80 | 563,000 |
| May 27, 2024 | 27.25 | 27.75 | 27.25 | 27.70 | 26.75 | 928,000 |
| May 24, 2024 | 27.30 | 27.30 | 27.00 | 27.15 | 26.22 | 388,000 |
| May 23, 2024 | 27.50 | 27.60 | 27.25 | 27.25 | 26.31 | 1,002,000 |
| May 22, 2024 | 27.00 | 27.50 | 27.00 | 27.40 | 26.46 | 907,000 |
| May 21, 2024 | 26.90 | 27.20 | 26.90 | 27.10 | 26.17 | 730,000 |
| May 20, 2024 | 26.65 | 27.20 | 26.65 | 27.05 | 26.12 | 1,043,000 |
| May 17, 2024 | 26.85 | 26.85 | 26.50 | 26.65 | 25.74 | 544,000 |
| May 16, 2024 | 26.75 | 26.80 | 26.60 | 26.80 | 25.88 | 590,000 |
| May 15, 2024 | 26.40 | 26.70 | 26.40 | 26.70 | 25.78 | 639,000 |
| May 14, 2024 | 26.25 | 26.35 | 26.05 | 26.35 | 25.45 | 434,000 |
| May 13, 2024 | 26.20 | 26.40 | 26.20 | 26.25 | 25.35 | 331,000 |
| May 10, 2024 | 26.25 | 26.50 | 26.20 | 26.25 | 25.35 | 326,000 |
| May 9, 2024 | 26.50 | 26.50 | 26.20 | 26.20 | 25.30 | 635,000 |
| May 8, 2024 | 26.60 | 26.70 | 26.45 | 26.55 | 25.64 | 360,000 |
| May 7, 2024 | 26.60 | 26.70 | 26.35 | 26.60 | 25.69 | 546,000 |
| May 6, 2024 | 26.30 | 26.55 | 26.30 | 26.55 | 25.64 | 714,000 |
| May 3, 2024 | 26.50 | 26.75 | 26.20 | 26.30 | 25.40 | 593,000 |
| May 2, 2024 | 26.05 | 26.65 | 26.00 | 26.40 | 25.49 | 810,000 |
| Apr 30, 2024 | 25.80 | 26.15 | 25.70 | 26.05 | 25.16 | 658,000 |
| Apr 29, 2024 | 25.80 | 25.85 | 25.65 | 25.80 | 24.91 | 234,000 |
| Apr 26, 2024 | 25.85 | 25.95 | 25.60 | 25.70 | 24.82 | 452,000 |
| Apr 25, 2024 | 25.75 | 26.05 | 25.55 | 25.85 | 24.96 | 687,000 |
| Apr 24, 2024 | 25.30 | 25.65 | 25.20 | 25.40 | 24.53 | 495,000 |
Related Tickers
6133.TW Golden Bridge Electech Inc.
13.95
0.00%
5488.TWO Sunf Pu Technology Co., Ltd.
8.58
-0.12%
8249.TW Creative Sensor Inc.
42.20
+0.48%
3015.TW FSP Technology Inc.
49.70
-0.10%
4523.TWO Everbrite Technology Co., Ltd.
28.80
-0.86%
3484.TWO Solteam Incorporation
46.60
-1.17%
1616.TW Evertop Wire Cable Corporation
24.50
-1.01%
2483.TW Excel Cell Electronic Co., Ltd.
17.75
+0.57%
3628.TWO Ablerex Electronics Co., Ltd.
39.05
-2.13%
3323.TWO Celxpert Energy Corporation
26.45
-1.12%