Taiwan - Delayed Quote TWD
GMI Technology Inc. (3312.TW)
52.70
-2.30
(-4.18%)
At close: 1:30:19 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 19, 2025 | 56.10 | 56.30 | 52.60 | 52.70 | 52.70 | 5,716,158 |
| May 16, 2025 | 52.50 | 55.00 | 51.90 | 55.00 | 55.00 | 5,778,003 |
| May 15, 2025 | 52.70 | 53.50 | 52.30 | 52.50 | 52.50 | 2,069,965 |
| May 14, 2025 | 53.10 | 53.30 | 52.10 | 52.40 | 52.40 | 1,883,482 |
| May 13, 2025 | 53.50 | 54.50 | 52.00 | 52.40 | 52.40 | 2,831,646 |
| May 12, 2025 | 52.30 | 53.40 | 51.70 | 52.10 | 52.10 | 2,738,336 |
| May 9, 2025 | 52.90 | 54.20 | 51.30 | 52.10 | 52.10 | 4,821,588 |
| May 8, 2025 | 51.60 | 53.80 | 51.10 | 52.40 | 52.40 | 5,363,310 |
| May 7, 2025 | 51.00 | 51.80 | 49.95 | 50.40 | 50.40 | 1,704,301 |
| May 6, 2025 | 50.30 | 52.20 | 50.30 | 50.90 | 50.90 | 2,817,221 |
| May 5, 2025 | 54.50 | 54.50 | 48.65 | 50.50 | 50.50 | 6,443,164 |
| May 2, 2025 | 54.00 | 54.90 | 52.10 | 53.90 | 53.90 | 12,268,066 |
| Apr 30, 2025 | 51.10 | 55.20 | 50.80 | 53.30 | 53.30 | 19,576,701 |
| Apr 29, 2025 | 49.05 | 52.30 | 48.70 | 51.40 | 51.40 | 21,139,391 |
| Apr 28, 2025 | 44.00 | 47.60 | 44.00 | 47.60 | 47.60 | 4,307,805 |
| Apr 25, 2025 | 42.50 | 44.70 | 42.40 | 43.30 | 43.30 | 1,754,100 |
| Apr 24, 2025 | 43.00 | 43.00 | 41.55 | 41.60 | 41.60 | 670,110 |
| Apr 23, 2025 | 41.40 | 42.60 | 41.40 | 42.20 | 42.20 | 1,022,037 |
| Apr 22, 2025 | 40.20 | 41.70 | 40.00 | 40.00 | 40.00 | 786,301 |
| Apr 21, 2025 | 42.65 | 42.90 | 41.10 | 41.10 | 41.10 | 620,172 |
| Apr 18, 2025 | 43.20 | 43.35 | 42.30 | 42.60 | 42.60 | 851,110 |
| Apr 17, 2025 | 42.10 | 43.55 | 41.75 | 43.00 | 43.00 | 1,430,200 |
| Apr 16, 2025 | 44.00 | 44.75 | 42.65 | 42.85 | 42.85 | 1,865,229 |
| Apr 15, 2025 | 42.20 | 44.95 | 41.50 | 44.80 | 44.80 | 2,414,041 |
| Apr 14, 2025 | 41.95 | 43.30 | 40.70 | 41.30 | 41.30 | 2,571,600 |
| Apr 11, 2025 | 35.70 | 40.40 | 35.70 | 40.30 | 40.30 | 2,847,078 |
| Apr 10, 2025 | 39.10 | 39.10 | 38.20 | 39.10 | 39.10 | 1,398,501 |
| Apr 9, 2025 | 35.55 | 36.80 | 35.55 | 35.55 | 35.55 | 1,623,107 |
| Apr 8, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 546,455 |
| Apr 7, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 103,017 |
| Apr 2, 2025 | 47.55 | 48.85 | 46.80 | 48.70 | 48.70 | 1,693,505 |
| Apr 1, 2025 | 47.10 | 48.00 | 46.50 | 47.55 | 47.55 | 1,696,193 |
| Mar 31, 2025 | 47.00 | 49.95 | 46.75 | 46.75 | 46.75 | 4,229,237 |
| Mar 28, 2025 | 54.00 | 54.40 | 51.40 | 51.90 | 51.90 | 2,128,340 |
| Mar 27, 2025 | 55.70 | 55.70 | 54.50 | 55.00 | 55.00 | 1,407,262 |
| Mar 26, 2025 | 57.70 | 58.00 | 55.80 | 56.00 | 56.00 | 2,089,248 |
| Mar 25, 2025 | 58.00 | 58.90 | 56.80 | 57.70 | 57.70 | 2,277,012 |
| Mar 24, 2025 | 59.70 | 59.90 | 56.80 | 57.40 | 57.40 | 3,947,304 |
| Mar 21, 2025 | 61.00 | 61.80 | 59.90 | 59.90 | 59.90 | 4,542,382 |
| Mar 20, 2025 | 60.90 | 62.30 | 59.40 | 60.40 | 60.40 | 5,200,296 |
| Mar 19, 2025 | 62.50 | 63.10 | 60.50 | 60.50 | 60.50 | 5,776,766 |
| Mar 18, 2025 | 63.00 | 63.60 | 61.40 | 62.50 | 62.50 | 14,979,437 |
| Mar 17, 2025 | 60.60 | 64.00 | 60.50 | 63.00 | 63.00 | 30,638,445 |
| Mar 14, 2025 | 58.00 | 61.30 | 55.60 | 60.40 | 60.40 | 16,144,918 |
| Mar 13, 2025 | 60.90 | 61.50 | 57.40 | 57.40 | 57.40 | 10,146,027 |
| Mar 12, 2025 | 64.00 | 64.60 | 60.10 | 60.10 | 60.10 | 46,363,528 |
| Mar 11, 2025 | 56.50 | 61.80 | 55.50 | 61.80 | 61.80 | 39,869,668 |
| Mar 10, 2025 | 53.70 | 56.20 | 53.70 | 56.20 | 56.20 | 3,533,007 |
| Mar 7, 2025 | 51.70 | 52.40 | 51.10 | 51.10 | 51.10 | 530,120 |
| Mar 6, 2025 | 53.70 | 53.70 | 51.90 | 51.90 | 51.90 | 627,075 |
| Mar 5, 2025 | 52.60 | 53.70 | 51.60 | 53.50 | 53.50 | 781,152 |
| Mar 4, 2025 | 49.80 | 52.50 | 48.85 | 52.40 | 52.40 | 810,034 |
| Mar 3, 2025 | 52.50 | 52.50 | 50.60 | 50.60 | 50.60 | 1,054,017 |
| Feb 27, 2025 | 54.40 | 55.30 | 52.60 | 52.80 | 52.80 | 1,177,304 |
| Feb 26, 2025 | 54.40 | 54.40 | 53.60 | 54.20 | 54.20 | 492,113 |
| Feb 25, 2025 | 54.80 | 54.80 | 53.70 | 54.00 | 54.00 | 930,065 |
| Feb 24, 2025 | 53.80 | 56.50 | 53.30 | 54.90 | 54.90 | 2,372,451 |
| Feb 21, 2025 | 53.40 | 54.60 | 52.70 | 54.20 | 54.20 | 988,562 |
| Feb 20, 2025 | 53.80 | 54.20 | 53.00 | 53.30 | 53.30 | 604,327 |
| Feb 19, 2025 | 53.20 | 54.70 | 52.90 | 53.70 | 53.70 | 1,243,615 |
| Feb 18, 2025 | 53.00 | 53.20 | 52.40 | 52.80 | 52.80 | 593,581 |
| Feb 17, 2025 | 53.40 | 53.80 | 52.40 | 52.70 | 52.70 | 520,461 |
| Feb 14, 2025 | 53.90 | 53.90 | 52.50 | 52.90 | 52.90 | 751,200 |
| Feb 13, 2025 | 51.70 | 54.70 | 51.70 | 53.70 | 53.70 | 1,809,180 |
| Feb 12, 2025 | 52.80 | 53.70 | 51.30 | 51.30 | 51.30 | 848,876 |
| Feb 11, 2025 | 53.40 | 54.60 | 52.80 | 52.80 | 52.80 | 1,483,133 |
| Feb 10, 2025 | 52.00 | 52.80 | 51.20 | 52.60 | 52.60 | 489,007 |
| Feb 7, 2025 | 52.60 | 52.60 | 51.90 | 52.10 | 52.10 | 505,485 |
| Feb 6, 2025 | 53.00 | 53.50 | 52.20 | 52.30 | 52.30 | 562,251 |
| Feb 5, 2025 | 51.20 | 53.10 | 50.70 | 52.60 | 52.60 | 1,041,091 |
| Feb 4, 2025 | 51.40 | 51.50 | 50.20 | 50.40 | 50.40 | 472,001 |
| Feb 3, 2025 | 50.70 | 51.10 | 48.90 | 50.80 | 50.80 | 733,156 |
| Jan 22, 2025 | 52.30 | 52.30 | 51.00 | 51.80 | 51.80 | 517,071 |
| Jan 21, 2025 | 52.00 | 52.10 | 50.90 | 51.90 | 51.90 | 533,355 |
| Jan 20, 2025 | 50.30 | 51.70 | 49.80 | 51.70 | 51.70 | 856,287 |
| Jan 17, 2025 | 51.60 | 51.60 | 49.95 | 50.20 | 50.20 | 520,026 |
| Jan 16, 2025 | 51.00 | 51.40 | 50.30 | 51.00 | 51.00 | 755,272 |
| Jan 15, 2025 | 49.70 | 50.50 | 49.50 | 49.75 | 49.75 | 756,001 |
| Jan 14, 2025 | 48.40 | 50.40 | 48.40 | 50.30 | 50.30 | 1,624,044 |
| Jan 13, 2025 | 50.60 | 50.60 | 48.15 | 48.35 | 48.35 | 1,927,099 |
| Jan 10, 2025 | 50.20 | 51.60 | 50.20 | 50.80 | 50.80 | 984,250 |
| Jan 9, 2025 | 52.10 | 52.30 | 50.20 | 50.40 | 50.40 | 1,403,295 |
| Jan 8, 2025 | 53.60 | 53.60 | 51.40 | 51.90 | 51.90 | 1,383,109 |
| Jan 7, 2025 | 53.20 | 54.30 | 53.00 | 53.60 | 53.60 | 1,246,497 |
| Jan 6, 2025 | 53.50 | 54.00 | 52.10 | 52.80 | 52.80 | 1,174,214 |
| Jan 3, 2025 | 53.50 | 55.00 | 53.00 | 53.10 | 53.10 | 975,205 |
| Jan 2, 2025 | 54.00 | 54.40 | 53.10 | 53.10 | 53.10 | 583,338 |
| Dec 31, 2024 | 54.20 | 54.20 | 53.30 | 53.90 | 53.90 | 795,160 |
| Dec 30, 2024 | 55.00 | 55.40 | 54.10 | 54.10 | 54.10 | 784,378 |
| Dec 27, 2024 | 57.50 | 57.50 | 55.60 | 55.60 | 55.60 | 1,008,165 |
| Dec 26, 2024 | 58.50 | 58.50 | 56.70 | 57.50 | 57.50 | 1,344,500 |
| Dec 25, 2024 | 56.00 | 57.90 | 56.00 | 57.90 | 57.90 | 2,394,274 |
| Dec 24, 2024 | 56.30 | 56.70 | 55.10 | 55.40 | 55.40 | 937,307 |
| Dec 23, 2024 | 56.10 | 57.60 | 55.70 | 56.00 | 56.00 | 1,309,300 |
| Dec 20, 2024 | 53.70 | 56.50 | 53.70 | 55.50 | 55.50 | 1,856,327 |
| Dec 19, 2024 | 54.30 | 54.80 | 53.50 | 53.80 | 53.80 | 1,022,093 |
| Dec 18, 2024 | 54.30 | 55.40 | 53.20 | 55.20 | 55.20 | 1,427,240 |
| Dec 17, 2024 | 55.70 | 57.00 | 53.90 | 54.30 | 54.30 | 2,715,483 |
| Dec 16, 2024 | 58.50 | 58.50 | 55.80 | 55.80 | 55.80 | 1,454,263 |
| Dec 13, 2024 | 61.10 | 61.30 | 58.10 | 58.20 | 58.20 | 2,098,305 |
| Dec 12, 2024 | 60.00 | 64.20 | 59.70 | 61.10 | 61.10 | 5,100,103 |
| Dec 11, 2024 | 58.90 | 59.80 | 58.70 | 59.20 | 59.20 | 498,096 |
| Dec 10, 2024 | 60.50 | 60.50 | 59.00 | 59.10 | 59.10 | 717,501 |
| Dec 9, 2024 | 60.60 | 60.70 | 58.70 | 60.00 | 60.00 | 935,090 |
| Dec 6, 2024 | 59.60 | 60.20 | 58.70 | 59.50 | 59.50 | 792,831 |
| Dec 5, 2024 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | 704,923 |
| Dec 4, 2024 | 59.50 | 60.90 | 59.10 | 60.30 | 60.30 | 1,145,008 |
| Dec 3, 2024 | 59.40 | 59.70 | 58.80 | 59.10 | 59.10 | 558,095 |
| Dec 2, 2024 | 59.00 | 59.50 | 58.40 | 58.60 | 58.60 | 617,560 |
| Nov 29, 2024 | 58.80 | 59.40 | 58.60 | 58.70 | 58.70 | 679,169 |
| Nov 28, 2024 | 58.20 | 59.30 | 56.70 | 59.00 | 59.00 | 1,811,012 |
| Nov 27, 2024 | 61.00 | 61.20 | 58.20 | 58.30 | 58.30 | 2,367,529 |
| Nov 26, 2024 | 60.80 | 62.10 | 59.70 | 60.80 | 60.80 | 1,071,476 |
| Nov 25, 2024 | 60.70 | 61.40 | 60.50 | 60.80 | 60.80 | 1,042,017 |
| Nov 22, 2024 | 61.00 | 62.40 | 60.20 | 60.30 | 60.30 | 1,600,465 |
| Nov 21, 2024 | 60.10 | 61.10 | 59.80 | 60.10 | 60.10 | 1,100,201 |
| Nov 20, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1,860,085 |
| Nov 19, 2024 | 61.60 | 62.40 | 61.10 | 62.00 | 62.00 | 1,264,522 |
| Nov 18, 2024 | 61.30 | 61.90 | 59.70 | 61.60 | 61.60 | 1,927,200 |
| Nov 15, 2024 | 63.00 | 63.80 | 59.80 | 60.80 | 60.80 | 3,608,330 |
| Nov 14, 2024 | 65.20 | 65.90 | 62.70 | 62.80 | 62.80 | 2,048,763 |
| Nov 13, 2024 | 66.20 | 67.50 | 65.40 | 65.40 | 65.40 | 2,291,002 |
| Nov 12, 2024 | 68.80 | 69.40 | 66.50 | 66.50 | 66.50 | 2,328,400 |
| Nov 11, 2024 | 70.10 | 71.90 | 68.80 | 68.80 | 68.80 | 6,915,376 |
| Nov 8, 2024 | 66.10 | 71.40 | 65.10 | 69.90 | 69.90 | 7,620,417 |
| Nov 7, 2024 | 64.50 | 66.20 | 64.50 | 65.60 | 65.60 | 1,459,342 |
| Nov 6, 2024 | 66.20 | 66.60 | 64.50 | 64.50 | 64.50 | 1,461,538 |
| Nov 5, 2024 | 64.40 | 66.80 | 64.40 | 65.70 | 65.70 | 1,834,599 |
| Nov 4, 2024 | 66.80 | 66.80 | 64.00 | 64.00 | 64.00 | 2,009,738 |
| Nov 1, 2024 | 66.50 | 66.80 | 65.20 | 66.30 | 66.30 | 1,063,000 |
| Oct 30, 2024 | 66.80 | 69.10 | 66.80 | 66.80 | 66.80 | 1,796,501 |
| Oct 29, 2024 | 67.60 | 68.10 | 66.80 | 66.80 | 66.80 | 1,440,833 |
| Oct 28, 2024 | 69.00 | 69.80 | 67.60 | 68.40 | 68.40 | 1,755,911 |
| Oct 25, 2024 | 70.20 | 72.00 | 69.10 | 69.20 | 69.20 | 2,377,176 |
| Oct 24, 2024 | 70.70 | 73.00 | 69.50 | 70.10 | 70.10 | 3,627,800 |
| Oct 23, 2024 | 70.90 | 71.60 | 70.20 | 70.30 | 70.30 | 1,985,278 |
| Oct 22, 2024 | 73.00 | 73.60 | 71.00 | 71.20 | 71.20 | 2,685,423 |
| Oct 21, 2024 | 74.20 | 75.30 | 72.40 | 72.60 | 72.60 | 4,667,735 |
| Oct 18, 2024 | 74.30 | 76.20 | 72.30 | 74.10 | 74.10 | 16,725,611 |
| Oct 17, 2024 | 67.50 | 73.30 | 67.10 | 72.10 | 72.10 | 7,429,810 |
| Oct 16, 2024 | 66.70 | 68.40 | 66.50 | 67.00 | 67.00 | 2,166,994 |
| Oct 15, 2024 | 68.40 | 70.50 | 67.50 | 67.80 | 67.80 | 2,402,270 |
| Oct 14, 2024 | 68.80 | 69.30 | 67.30 | 67.70 | 67.70 | 2,851,232 |
| Oct 11, 2024 | 70.00 | 70.80 | 68.60 | 68.90 | 68.90 | 2,231,497 |
| Oct 9, 2024 | 72.80 | 73.50 | 70.10 | 70.10 | 70.10 | 2,448,423 |
| Oct 8, 2024 | 73.80 | 73.90 | 71.80 | 72.00 | 72.00 | 2,165,914 |
| Oct 7, 2024 | 70.00 | 74.40 | 70.00 | 74.20 | 74.20 | 4,044,719 |
| Oct 4, 2024 | 71.90 | 71.90 | 68.50 | 69.70 | 69.70 | 2,869,275 |
| Oct 1, 2024 | 73.40 | 73.50 | 71.40 | 71.40 | 71.40 | 1,445,623 |
| Sep 30, 2024 | 71.50 | 73.20 | 70.80 | 72.30 | 72.30 | 1,741,772 |
| Sep 27, 2024 | 71.90 | 74.30 | 71.50 | 71.80 | 71.80 | 3,329,603 |
| Sep 26, 2024 | 73.90 | 74.20 | 70.50 | 71.10 | 71.10 | 2,965,343 |
| Sep 25, 2024 | 73.00 | 74.60 | 72.80 | 73.00 | 73.00 | 2,947,366 |
| Sep 24, 2024 | 73.40 | 73.80 | 71.50 | 71.90 | 71.90 | 1,859,388 |
| Sep 23, 2024 | 74.90 | 74.90 | 72.90 | 72.90 | 72.90 | 2,075,020 |
| Sep 20, 2024 | 77.20 | 77.80 | 73.80 | 74.00 | 74.00 | 2,689,480 |
| Sep 19, 2024 | 75.50 | 76.30 | 74.50 | 75.60 | 75.60 | 2,213,519 |
| Sep 18, 2024 | 76.90 | 77.80 | 74.50 | 74.50 | 74.50 | 2,844,543 |
| Sep 16, 2024 | 77.40 | 79.40 | 75.80 | 76.90 | 76.90 | 4,588,218 |
| Sep 13, 2024 | 79.10 | 79.70 | 76.10 | 77.40 | 77.40 | 6,192,066 |
| Sep 12, 2024 | 77.00 | 81.50 | 76.60 | 78.90 | 78.90 | 19,667,881 |
| Sep 11, 2024 | 71.80 | 74.90 | 70.20 | 74.10 | 74.10 | 4,650,621 |
| Sep 10, 2024 | 74.10 | 74.50 | 70.70 | 71.20 | 71.20 | 3,622,290 |
| Sep 9, 2024 | 73.00 | 75.00 | 72.30 | 73.20 | 73.20 | 3,390,482 |
| Sep 6, 2024 | 77.30 | 77.90 | 75.60 | 75.60 | 75.60 | 1,950,400 |
| Sep 5, 2024 | 1.2 Dividend | |||||
| Sep 5, 2024 | 78.80 | 79.30 | 75.50 | 75.80 | 75.80 | 2,675,931 |
| Sep 4, 2024 | 75.70 | 81.20 | 75.60 | 77.40 | 76.20 | 5,707,124 |
| Sep 3, 2024 | 85.00 | 87.40 | 83.90 | 84.00 | 82.70 | 3,195,804 |
| Sep 2, 2024 | 87.80 | 89.50 | 84.70 | 84.70 | 83.39 | 2,949,675 |
| Aug 30, 2024 | 89.90 | 90.50 | 87.10 | 87.20 | 85.85 | 5,493,684 |
| Aug 29, 2024 | 89.80 | 90.50 | 89.20 | 89.50 | 88.11 | 5,969,398 |
| Aug 28, 2024 | 90.00 | 92.20 | 89.10 | 91.90 | 90.48 | 14,020,926 |
| Aug 27, 2024 | 87.00 | 89.40 | 87.00 | 88.50 | 87.13 | 3,419,283 |
| Aug 26, 2024 | 90.20 | 91.70 | 87.60 | 87.60 | 86.24 | 7,486,633 |
| Aug 23, 2024 | 86.80 | 91.10 | 86.40 | 89.80 | 88.41 | 10,722,274 |
| Aug 22, 2024 | 91.80 | 92.50 | 88.10 | 88.10 | 86.73 | 12,599,282 |
| Aug 21, 2024 | 89.90 | 93.00 | 89.50 | 90.50 | 89.10 | 27,936,358 |
| Aug 20, 2024 | 89.00 | 93.50 | 87.40 | 88.30 | 86.93 | 29,869,271 |
| Aug 19, 2024 | 79.60 | 86.90 | 79.00 | 86.90 | 85.55 | 17,614,955 |
| Aug 16, 2024 | 79.30 | 79.70 | 78.10 | 79.00 | 77.78 | 4,000,528 |
| Aug 15, 2024 | 78.00 | 78.50 | 76.80 | 77.60 | 76.40 | 2,926,200 |
| Aug 14, 2024 | 81.70 | 82.50 | 77.10 | 77.30 | 76.10 | 8,746,893 |
| Aug 13, 2024 | 78.60 | 79.20 | 76.60 | 78.90 | 77.68 | 4,400,378 |
| Aug 12, 2024 | 79.00 | 79.80 | 76.80 | 77.80 | 76.59 | 5,475,218 |
| Aug 9, 2024 | 76.50 | 79.80 | 76.50 | 77.20 | 76.00 | 12,385,116 |
| Aug 8, 2024 | 75.60 | 77.30 | 73.30 | 74.00 | 72.85 | 11,754,317 |
| Aug 7, 2024 | 72.00 | 76.50 | 71.50 | 76.50 | 75.31 | 7,671,131 |
| Aug 6, 2024 | 73.00 | 74.30 | 63.70 | 69.60 | 68.52 | 12,588,503 |
| Aug 5, 2024 | 75.10 | 75.40 | 70.50 | 70.50 | 69.41 | 6,955,387 |
| Aug 2, 2024 | 79.30 | 81.20 | 78.00 | 78.30 | 77.09 | 7,656,000 |
| Aug 1, 2024 | 85.70 | 86.40 | 82.20 | 82.20 | 80.93 | 10,201,326 |
| Jul 31, 2024 | 86.00 | 87.40 | 82.10 | 82.40 | 81.12 | 9,175,775 |
| Jul 30, 2024 | 83.60 | 87.60 | 82.50 | 86.80 | 85.45 | 9,702,342 |
| Jul 29, 2024 | 92.60 | 93.60 | 82.90 | 83.60 | 82.30 | 15,867,994 |
| Jul 26, 2024 | 88.20 | 92.80 | 87.00 | 90.20 | 88.80 | 10,208,409 |
| Jul 23, 2024 | 94.60 | 96.40 | 92.00 | 92.00 | 90.57 | 12,826,191 |
| Jul 22, 2024 | 93.00 | 94.30 | 90.50 | 91.80 | 90.38 | 13,344,378 |
| Jul 19, 2024 | 94.40 | 97.60 | 91.50 | 92.40 | 90.97 | 17,888,330 |
| Jul 18, 2024 | 93.80 | 95.40 | 91.00 | 92.60 | 91.16 | 14,087,374 |
| Jul 17, 2024 | 94.00 | 101.50 | 93.40 | 96.90 | 95.40 | 26,451,999 |
| Jul 16, 2024 | 96.00 | 97.70 | 92.30 | 93.50 | 92.05 | 16,735,862 |
| Jul 15, 2024 | 99.90 | 103.00 | 96.60 | 96.60 | 95.10 | 18,904,000 |
| Jul 12, 2024 | 104.50 | 105.50 | 99.90 | 100.00 | 98.45 | 18,758,123 |
| Jul 11, 2024 | 107.00 | 110.50 | 101.50 | 108.00 | 106.33 | 45,831,396 |
| Jul 10, 2024 | 97.40 | 104.50 | 96.60 | 104.50 | 102.88 | 53,646,076 |
| Jul 9, 2024 | 89.60 | 99.00 | 89.20 | 95.00 | 93.53 | 50,029,093 |
| Jul 8, 2024 | 93.10 | 95.90 | 88.00 | 90.00 | 88.60 | 20,100,018 |
| Jul 5, 2024 | 93.40 | 95.80 | 92.50 | 93.10 | 91.66 | 23,022,836 |
| Jul 4, 2024 | 91.00 | 100.50 | 89.30 | 92.20 | 90.77 | 63,904,874 |
| Jul 3, 2024 | 89.60 | 91.50 | 86.70 | 91.50 | 90.08 | 25,226,227 |
| Jul 2, 2024 | 87.90 | 91.90 | 86.60 | 88.70 | 87.32 | 32,560,124 |
| Jul 1, 2024 | 87.40 | 92.90 | 87.20 | 88.10 | 86.73 | 40,169,972 |
| Jun 28, 2024 | 87.30 | 91.10 | 85.00 | 87.00 | 85.65 | 68,716,633 |
| Jun 27, 2024 | 76.40 | 82.90 | 76.20 | 82.90 | 81.61 | 65,539,453 |
| Jun 26, 2024 | 69.00 | 75.40 | 69.00 | 75.40 | 74.23 | 20,012,309 |
| Jun 25, 2024 | 68.00 | 70.80 | 65.80 | 68.60 | 67.54 | 9,860,883 |
| Jun 24, 2024 | 70.90 | 72.70 | 67.00 | 68.30 | 67.24 | 11,142,154 |
| Jun 21, 2024 | 71.20 | 73.30 | 68.40 | 71.10 | 70.00 | 13,634,355 |
| Jun 20, 2024 | 72.90 | 75.00 | 72.10 | 73.70 | 72.56 | 3,707,305 |
| Jun 19, 2024 | 79.00 | 79.40 | 72.00 | 73.10 | 71.97 | 6,839,976 |
| Jun 18, 2024 | 74.90 | 77.80 | 74.20 | 77.80 | 76.59 | 6,764,495 |
| Jun 17, 2024 | 71.00 | 75.20 | 71.00 | 73.50 | 72.36 | 6,922,233 |
| Jun 14, 2024 | 71.20 | 71.20 | 69.50 | 70.60 | 69.51 | 2,608,274 |
| Jun 13, 2024 | 69.30 | 70.70 | 68.10 | 70.60 | 69.51 | 3,690,944 |
| Jun 12, 2024 | 69.00 | 69.00 | 67.00 | 68.50 | 67.44 | 2,271,198 |
| Jun 11, 2024 | 67.70 | 69.00 | 67.50 | 68.90 | 67.83 | 3,721,638 |
| Jun 7, 2024 | 66.10 | 68.00 | 66.10 | 66.90 | 65.86 | 1,981,430 |
| Jun 6, 2024 | 69.80 | 69.80 | 66.60 | 67.00 | 65.96 | 3,107,767 |
| Jun 5, 2024 | 69.70 | 70.20 | 64.50 | 67.40 | 66.36 | 6,208,411 |
| Jun 4, 2024 | 74.80 | 74.80 | 68.50 | 69.70 | 68.62 | 12,873,713 |
| Jun 3, 2024 | 71.40 | 74.10 | 71.40 | 74.10 | 72.95 | 16,924,708 |
| May 31, 2024 | 75.50 | 75.90 | 65.50 | 67.40 | 66.36 | 87,767,206 |
| May 30, 2024 | 65.60 | 71.60 | 63.00 | 71.60 | 70.49 | 43,461,310 |
| May 29, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.09 | 3,566,616 |
| May 28, 2024 | 59.20 | 59.20 | 58.30 | 59.20 | 58.28 | 7,838,864 |
| May 27, 2024 | 50.50 | 54.50 | 50.00 | 53.90 | 53.06 | 30,518,137 |
| May 24, 2024 | 48.25 | 51.50 | 47.65 | 50.10 | 49.32 | 16,043,299 |
| May 23, 2024 | 51.00 | 51.80 | 48.75 | 49.00 | 48.24 | 18,927,635 |
| May 22, 2024 | 48.05 | 52.60 | 47.90 | 49.20 | 48.44 | 25,526,697 |
| May 21, 2024 | 47.10 | 48.20 | 46.70 | 48.05 | 47.31 | 5,259,163 |
| May 20, 2024 | 47.80 | 48.70 | 47.40 | 47.50 | 46.76 | 7,734,936 |
Related Tickers
3528.TW Answer Technology Co., Ltd.
88.00
-3.30%
6227.TWO Macnica Galaxy Inc.
101.50
-1.46%
6140.TWO Dimension Computer Technology Co., Ltd.
44.50
-7.48%
1618.TW Hold-Key Electric Wire & Cable Co., Ltd
49.20
-1.30%
3287.TWO Kworld Computer Co.,Ltd
39.10
-4.28%
3048.TW EDOM Technology Co., Ltd.
27.00
-0.18%
3709.TWO Trigold Holdings Limited
41.60
+2.97%
3033.TW Weikeng Industrial Co., Ltd.
33.40
+0.45%
8070.TW Chang Wah Electromaterials Inc.
47.00
-0.84%
6189.TW Promate Electronic Co.,Ltd.
74.80
+0.81%