Taipei Exchange - Delayed Quote TWD
Xintec Inc. (3374.TWO)
146.00
-4.50
(-2.99%)
At close: June 13 at 1:30:25 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 | 147.00 | 148.50 | 146.00 | 146.00 | 146.00 | 3,627,104 |
| Jun 12, 2025 | 149.50 | 150.50 | 147.50 | 150.50 | 150.50 | 4,599,102 |
| Jun 11, 2025 | 143.50 | 149.00 | 142.00 | 148.00 | 148.00 | 6,379,387 |
| Jun 10, 2025 | 150.00 | 150.50 | 144.00 | 144.00 | 144.00 | 6,738,155 |
| Jun 9, 2025 | 152.00 | 153.50 | 144.50 | 147.00 | 147.00 | 6,783,723 |
| Jun 6, 2025 | 140.00 | 151.50 | 139.00 | 150.00 | 150.00 | 6,881,024 |
| Jun 5, 2025 | 139.50 | 143.00 | 139.00 | 141.00 | 141.00 | 1,620,918 |
| Jun 4, 2025 | 135.00 | 139.50 | 135.00 | 139.00 | 139.00 | 1,626,012 |
| Jun 3, 2025 | 134.00 | 135.00 | 132.00 | 132.50 | 132.50 | 1,134,030 |
| Jun 2, 2025 | 138.00 | 138.00 | 131.00 | 132.50 | 132.50 | 2,101,558 |
| May 29, 2025 | 139.00 | 141.00 | 136.50 | 139.50 | 139.50 | 1,555,500 |
| May 28, 2025 | 139.50 | 141.00 | 136.00 | 136.50 | 136.50 | 1,794,286 |
| May 27, 2025 | 141.00 | 141.50 | 136.50 | 138.00 | 138.00 | 2,509,403 |
| May 26, 2025 | 144.00 | 144.50 | 141.00 | 141.00 | 141.00 | 1,409,075 |
| May 23, 2025 | 144.50 | 146.00 | 142.00 | 145.00 | 145.00 | 618,502 |
| May 22, 2025 | 142.50 | 144.00 | 141.00 | 143.50 | 143.50 | 2,601,078 |
| May 21, 2025 | 137.50 | 148.50 | 137.50 | 145.00 | 145.00 | 7,875,035 |
| May 20, 2025 | 139.00 | 141.00 | 136.50 | 137.50 | 137.50 | 972,423 |
| May 19, 2025 | 143.00 | 143.00 | 137.00 | 137.00 | 137.00 | 1,934,437 |
| May 16, 2025 | 143.00 | 144.50 | 142.00 | 143.50 | 143.50 | 933,745 |
| May 15, 2025 | 145.00 | 145.00 | 142.50 | 142.50 | 142.50 | 1,252,420 |
| May 14, 2025 | 142.00 | 147.50 | 141.50 | 145.00 | 145.00 | 2,843,085 |
| May 13, 2025 | 146.00 | 146.50 | 139.00 | 139.50 | 139.50 | 3,427,246 |
| May 12, 2025 | 139.50 | 142.00 | 137.50 | 139.00 | 139.00 | 2,610,907 |
| May 9, 2025 | 138.00 | 138.50 | 135.50 | 137.00 | 137.00 | 1,245,070 |
| May 8, 2025 | 136.00 | 137.50 | 135.50 | 137.50 | 137.50 | 949,571 |
| May 7, 2025 | 137.00 | 141.00 | 135.00 | 135.00 | 135.00 | 2,032,108 |
| May 6, 2025 | 131.50 | 138.00 | 131.00 | 137.00 | 137.00 | 1,686,934 |
| May 5, 2025 | 137.00 | 137.00 | 129.50 | 134.00 | 134.00 | 2,212,152 |
| May 2, 2025 | 136.50 | 138.50 | 135.50 | 136.00 | 136.00 | 1,385,103 |
| Apr 30, 2025 | 137.50 | 137.50 | 133.50 | 133.50 | 133.50 | 1,393,030 |
| Apr 29, 2025 | 134.50 | 136.50 | 132.00 | 136.50 | 136.50 | 1,718,371 |
| Apr 28, 2025 | 133.50 | 135.50 | 132.50 | 133.00 | 133.00 | 1,571,691 |
| Apr 25, 2025 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | 2,772,240 |
| Apr 24, 2025 | 130.50 | 132.00 | 127.50 | 128.00 | 128.00 | 2,099,100 |
| Apr 23, 2025 | 125.00 | 130.00 | 124.50 | 128.00 | 128.00 | 2,558,700 |
| Apr 22, 2025 | 118.50 | 124.00 | 118.50 | 121.00 | 121.00 | 1,942,424 |
| Apr 21, 2025 | 128.00 | 128.00 | 121.50 | 121.50 | 121.50 | 1,972,481 |
| Apr 18, 2025 | 130.50 | 131.00 | 127.00 | 128.00 | 128.00 | 1,723,884 |
| Apr 17, 2025 | 129.00 | 130.00 | 126.00 | 129.50 | 129.50 | 1,695,226 |
| Apr 16, 2025 | 134.50 | 134.50 | 129.00 | 130.00 | 130.00 | 2,674,404 |
| Apr 15, 2025 | 132.00 | 136.50 | 129.50 | 135.50 | 135.50 | 3,987,295 |
| Apr 14, 2025 | 132.50 | 135.50 | 126.50 | 128.50 | 128.50 | 4,417,331 |
| Apr 11, 2025 | 117.00 | 128.50 | 111.00 | 127.50 | 127.50 | 5,341,634 |
| Apr 10, 2025 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 2,119,900 |
| Apr 9, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,349,616 |
| Apr 8, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 740,770 |
| Apr 7, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 132,524 |
| Apr 2, 2025 | 147.50 | 152.50 | 147.50 | 152.50 | 152.50 | 2,413,110 |
| Apr 1, 2025 | 147.00 | 149.00 | 145.50 | 149.00 | 149.00 | 3,856,700 |
| Mar 31, 2025 | 147.00 | 151.00 | 142.00 | 142.50 | 142.50 | 5,256,706 |
| Mar 28, 2025 | 160.00 | 161.00 | 154.00 | 154.50 | 154.50 | 3,423,041 |
| Mar 27, 2025 | 165.50 | 165.50 | 161.50 | 161.50 | 161.50 | 1,802,746 |
| Mar 26, 2025 | 167.00 | 169.00 | 166.50 | 167.00 | 167.00 | 751,233 |
| Mar 25, 2025 | 168.00 | 169.00 | 165.50 | 166.50 | 166.50 | 969,918 |
| Mar 24, 2025 | 170.00 | 171.00 | 165.00 | 165.00 | 165.00 | 1,268,550 |
| Mar 21, 2025 | 171.50 | 172.50 | 168.00 | 168.50 | 168.50 | 629,357 |
| Mar 20, 2025 | 169.00 | 172.00 | 168.50 | 171.50 | 171.50 | 1,252,001 |
| Mar 19, 2025 | 171.00 | 171.50 | 166.00 | 167.00 | 167.00 | 3,441,367 |
| Mar 18, 2025 | 172.00 | 174.00 | 170.50 | 172.00 | 172.00 | 1,256,073 |
| Mar 17, 2025 | 173.00 | 174.50 | 170.00 | 170.00 | 170.00 | 1,206,654 |
| Mar 14, 2025 | 172.00 | 173.00 | 165.50 | 171.50 | 171.50 | 3,438,259 |
| Mar 13, 2025 | 176.00 | 177.50 | 172.00 | 172.00 | 172.00 | 1,572,030 |
| Mar 12, 2025 | 175.50 | 177.00 | 174.00 | 174.50 | 174.50 | 1,283,135 |
| Mar 11, 2025 | 174.00 | 175.00 | 170.50 | 174.00 | 174.00 | 2,350,056 |
| Mar 10, 2025 | 177.50 | 180.00 | 174.50 | 179.50 | 179.50 | 1,484,076 |
| Mar 7, 2025 | 178.00 | 180.50 | 177.50 | 177.50 | 177.50 | 1,324,014 |
| Mar 6, 2025 | 181.50 | 182.50 | 179.00 | 179.50 | 179.50 | 1,540,152 |
| Mar 5, 2025 | 179.50 | 182.50 | 178.00 | 181.00 | 181.00 | 2,260,555 |
| Mar 4, 2025 | 172.50 | 179.00 | 171.00 | 179.00 | 179.00 | 3,113,382 |
| Mar 3, 2025 | 175.00 | 177.50 | 174.00 | 175.50 | 175.50 | 2,522,870 |
| Feb 27, 2025 | 183.00 | 185.00 | 178.50 | 180.00 | 180.00 | 3,774,281 |
| Feb 26, 2025 | 181.50 | 184.00 | 181.00 | 182.00 | 182.00 | 1,796,380 |
| Feb 25, 2025 | 183.00 | 183.50 | 180.00 | 181.50 | 181.50 | 4,511,348 |
| Feb 24, 2025 | 186.50 | 188.50 | 184.50 | 186.00 | 186.00 | 4,899,159 |
| Feb 21, 2025 | 186.00 | 189.00 | 184.00 | 189.00 | 189.00 | 5,562,750 |
| Feb 20, 2025 | 187.50 | 189.50 | 184.00 | 185.50 | 185.50 | 8,955,989 |
| Feb 19, 2025 | 188.00 | 192.50 | 183.00 | 186.50 | 186.50 | 31,354,350 |
| Feb 18, 2025 | 201.00 | 207.00 | 198.50 | 202.50 | 202.50 | 10,575,378 |
| Feb 17, 2025 | 187.00 | 204.50 | 187.00 | 201.50 | 201.50 | 15,267,698 |
| Feb 14, 2025 | 188.00 | 190.50 | 186.00 | 186.00 | 186.00 | 6,420,531 |
| Feb 13, 2025 | 180.50 | 189.00 | 180.00 | 188.50 | 188.50 | 9,096,120 |
| Feb 12, 2025 | 178.00 | 184.00 | 177.50 | 180.00 | 180.00 | 6,727,872 |
| Feb 11, 2025 | 182.00 | 185.50 | 172.00 | 177.50 | 177.50 | 14,506,108 |
| Feb 10, 2025 | 183.50 | 184.50 | 179.50 | 182.00 | 182.00 | 3,488,173 |
| Feb 7, 2025 | 185.00 | 186.50 | 181.00 | 183.50 | 183.50 | 7,574,424 |
| Feb 6, 2025 | 187.00 | 192.50 | 184.00 | 184.50 | 184.50 | 8,667,333 |
| Feb 5, 2025 | 187.00 | 189.00 | 185.00 | 185.00 | 185.00 | 7,274,757 |
| Feb 4, 2025 | 190.50 | 192.00 | 183.50 | 185.50 | 185.50 | 4,755,060 |
| Feb 3, 2025 | 189.50 | 196.00 | 189.00 | 189.00 | 189.00 | 9,712,359 |
| Jan 22, 2025 | 211.50 | 212.50 | 204.50 | 210.00 | 210.00 | 8,587,000 |
| Jan 21, 2025 | 214.00 | 216.50 | 208.00 | 210.00 | 210.00 | 7,964,000 |
| Jan 20, 2025 | 220.00 | 221.50 | 212.50 | 214.00 | 214.00 | 12,862,000 |
| Jan 17, 2025 | 232.50 | 236.50 | 218.50 | 220.50 | 220.50 | 30,228,000 |
| Jan 16, 2025 | 217.50 | 232.50 | 214.50 | 232.50 | 232.50 | 22,144,000 |
| Jan 15, 2025 | 210.00 | 223.00 | 210.00 | 211.50 | 211.50 | 16,075,000 |
| Jan 14, 2025 | 206.50 | 213.00 | 206.50 | 210.00 | 210.00 | 4,401,000 |
| Jan 13, 2025 | 215.00 | 216.50 | 201.50 | 206.50 | 206.50 | 10,315,000 |
| Jan 10, 2025 | 204.00 | 219.00 | 202.50 | 216.00 | 216.00 | 11,316,000 |
| Jan 9, 2025 | 209.50 | 212.00 | 202.00 | 202.00 | 202.00 | 7,524,000 |
| Jan 8, 2025 | 204.00 | 207.00 | 203.00 | 207.00 | 207.00 | 2,546,000 |
| Jan 7, 2025 | 202.00 | 207.00 | 202.00 | 206.00 | 206.00 | 5,319,000 |
| Jan 6, 2025 | 195.50 | 203.00 | 195.00 | 202.50 | 202.50 | 3,448,000 |
| Jan 3, 2025 | 193.50 | 195.00 | 191.00 | 193.50 | 193.50 | 1,464,000 |
| Jan 2, 2025 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | 2,077,000 |
| Dec 31, 2024 | 194.50 | 198.00 | 191.50 | 198.00 | 198.00 | 1,499,000 |
| Dec 30, 2024 | 202.00 | 204.00 | 194.00 | 194.50 | 194.50 | 4,559,000 |
| Dec 27, 2024 | 204.00 | 205.50 | 201.00 | 201.00 | 201.00 | 1,173,000 |
| Dec 26, 2024 | 205.00 | 205.00 | 202.00 | 203.00 | 203.00 | 1,207,000 |
| Dec 25, 2024 | 204.50 | 206.50 | 202.00 | 203.50 | 203.50 | 1,597,000 |
| Dec 24, 2024 | 212.50 | 214.50 | 203.00 | 203.00 | 203.00 | 6,209,000 |
| Dec 23, 2024 | 207.50 | 209.00 | 205.00 | 207.50 | 207.50 | 2,018,000 |
| Dec 20, 2024 | 208.50 | 213.00 | 204.00 | 204.00 | 204.00 | 5,118,000 |
| Dec 19, 2024 | 200.50 | 209.00 | 200.50 | 208.50 | 208.50 | 3,216,000 |
| Dec 18, 2024 | 203.50 | 207.00 | 199.50 | 206.00 | 206.00 | 2,671,000 |
| Dec 17, 2024 | 203.00 | 207.00 | 201.50 | 204.00 | 204.00 | 2,966,000 |
| Dec 16, 2024 | 202.00 | 209.00 | 200.00 | 200.00 | 200.00 | 5,331,000 |
| Dec 13, 2024 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 2,014,000 |
| Dec 12, 2024 | 209.50 | 211.00 | 200.50 | 200.50 | 200.50 | 8,211,000 |
| Dec 11, 2024 | 195.50 | 203.00 | 195.50 | 202.50 | 202.50 | 1,931,000 |
| Dec 10, 2024 | 203.00 | 204.50 | 199.50 | 200.00 | 200.00 | 1,346,000 |
| Dec 9, 2024 | 206.50 | 211.50 | 203.00 | 204.00 | 204.00 | 4,467,000 |
| Dec 6, 2024 | 205.00 | 206.50 | 200.50 | 203.00 | 203.00 | 2,152,000 |
| Dec 5, 2024 | 206.50 | 208.00 | 202.50 | 205.00 | 205.00 | 5,908,000 |
| Dec 4, 2024 | 196.00 | 204.50 | 195.50 | 204.50 | 204.50 | 4,388,000 |
| Dec 3, 2024 | 197.50 | 200.00 | 194.00 | 195.50 | 195.50 | 4,995,000 |
| Dec 2, 2024 | 192.50 | 194.50 | 191.00 | 192.50 | 192.50 | 2,593,000 |
| Nov 29, 2024 | 182.50 | 193.50 | 181.00 | 191.00 | 191.00 | 4,637,000 |
| Nov 28, 2024 | 190.00 | 190.00 | 180.50 | 185.00 | 185.00 | 7,073,000 |
| Nov 27, 2024 | 194.00 | 195.00 | 189.50 | 190.00 | 190.00 | 2,725,000 |
| Nov 26, 2024 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | 2,602,000 |
| Nov 25, 2024 | 207.00 | 207.00 | 196.00 | 196.50 | 196.50 | 7,057,000 |
| Nov 22, 2024 | 197.00 | 206.00 | 196.50 | 201.50 | 201.50 | 7,745,000 |
| Nov 21, 2024 | 190.50 | 198.00 | 190.00 | 194.00 | 194.00 | 4,095,000 |
| Nov 20, 2024 | 199.00 | 201.50 | 191.00 | 192.50 | 192.50 | 7,854,587 |
| Nov 19, 2024 | 190.00 | 201.50 | 187.00 | 198.50 | 198.50 | 6,889,000 |
| Nov 18, 2024 | 207.00 | 207.00 | 188.50 | 190.00 | 190.00 | 11,104,000 |
| Nov 15, 2024 | 212.50 | 215.50 | 208.00 | 208.50 | 208.50 | 3,106,000 |
| Nov 14, 2024 | 211.50 | 213.50 | 210.50 | 211.00 | 211.00 | 2,506,000 |
| Nov 13, 2024 | 213.50 | 216.50 | 211.00 | 211.50 | 211.50 | 3,341,000 |
| Nov 12, 2024 | 224.50 | 225.00 | 215.00 | 215.00 | 215.00 | 6,433,000 |
| Nov 11, 2024 | 230.00 | 233.00 | 226.00 | 228.00 | 228.00 | 6,312,000 |
| Nov 8, 2024 | 231.00 | 242.50 | 228.00 | 229.50 | 229.50 | 25,197,000 |
| Nov 7, 2024 | 213.00 | 231.00 | 212.00 | 229.00 | 229.00 | 10,026,000 |
| Nov 6, 2024 | 217.50 | 219.00 | 210.50 | 210.50 | 210.50 | 3,103,000 |
| Nov 5, 2024 | 212.50 | 221.50 | 212.50 | 215.50 | 215.50 | 5,026,000 |
| Nov 4, 2024 | 209.50 | 213.00 | 207.00 | 211.50 | 211.50 | 1,608,000 |
| Nov 1, 2024 | 205.00 | 209.50 | 205.00 | 209.50 | 209.50 | 3,388,000 |
| Oct 30, 2024 | 208.50 | 216.00 | 207.00 | 213.50 | 213.50 | 3,578,000 |
| Oct 29, 2024 | 210.50 | 212.00 | 206.50 | 208.50 | 208.50 | 2,779,000 |
| Oct 28, 2024 | 218.50 | 218.50 | 208.00 | 209.50 | 209.50 | 3,758,000 |
| Oct 25, 2024 | 216.00 | 217.00 | 213.00 | 216.00 | 216.00 | 1,789,000 |
| Oct 24, 2024 | 224.00 | 225.00 | 213.00 | 214.50 | 214.50 | 4,904,000 |
| Oct 23, 2024 | 227.00 | 229.50 | 224.00 | 224.00 | 224.00 | 2,300,000 |
| Oct 22, 2024 | 229.50 | 232.00 | 227.00 | 227.00 | 227.00 | 2,757,000 |
| Oct 21, 2024 | 229.00 | 235.00 | 227.00 | 230.50 | 230.50 | 5,073,000 |
| Oct 18, 2024 | 242.00 | 246.00 | 226.50 | 226.50 | 226.50 | 16,765,000 |
| Oct 17, 2024 | 225.00 | 237.50 | 221.50 | 234.50 | 234.50 | 9,880,000 |
| Oct 16, 2024 | 222.50 | 225.50 | 221.50 | 223.50 | 223.50 | 2,900,000 |
| Oct 15, 2024 | 226.00 | 228.00 | 224.00 | 225.50 | 225.50 | 4,703,000 |
| Oct 14, 2024 | 224.00 | 227.50 | 220.50 | 225.50 | 225.50 | 4,742,000 |
| Oct 11, 2024 | 223.00 | 226.00 | 219.50 | 224.00 | 224.00 | 5,032,000 |
| Oct 9, 2024 | 228.50 | 230.00 | 221.50 | 224.00 | 224.00 | 8,439,000 |
| Oct 8, 2024 | 219.50 | 226.00 | 217.00 | 226.00 | 226.00 | 7,075,000 |
| Oct 7, 2024 | 221.50 | 223.50 | 215.50 | 222.00 | 222.00 | 11,869,000 |
| Oct 4, 2024 | 212.00 | 221.50 | 204.50 | 218.00 | 218.00 | 13,486,000 |
| Oct 1, 2024 | 207.50 | 210.00 | 204.00 | 208.00 | 208.00 | 4,936,000 |
| Sep 30, 2024 | 206.50 | 210.00 | 204.50 | 205.50 | 205.50 | 6,033,000 |
| Sep 27, 2024 | 214.50 | 218.00 | 211.50 | 211.50 | 211.50 | 5,471,000 |
| Sep 26, 2024 | 218.00 | 220.50 | 213.00 | 213.00 | 213.00 | 5,362,000 |
| Sep 25, 2024 | 215.50 | 220.50 | 212.50 | 215.00 | 215.00 | 12,454,000 |
| Sep 24, 2024 | 226.00 | 229.00 | 208.00 | 210.00 | 210.00 | 18,921,000 |
| Sep 23, 2024 | 238.00 | 238.50 | 225.50 | 227.50 | 227.50 | 10,852,000 |
| Sep 20, 2024 | 240.00 | 249.00 | 235.50 | 237.00 | 237.00 | 12,014,000 |
| Sep 19, 2024 | 234.00 | 238.50 | 233.00 | 234.50 | 234.50 | 4,807,000 |
| Sep 18, 2024 | 235.50 | 240.50 | 230.00 | 233.00 | 233.00 | 7,069,000 |
| Sep 16, 2024 | 243.00 | 243.50 | 234.00 | 239.00 | 239.00 | 7,081,000 |
| Sep 13, 2024 | 241.00 | 250.00 | 240.50 | 241.00 | 241.00 | 14,161,000 |
| Sep 12, 2024 | 237.50 | 249.50 | 235.00 | 241.00 | 241.00 | 13,107,000 |
| Sep 11, 2024 | 228.00 | 230.00 | 224.50 | 228.00 | 228.00 | 5,088,000 |
| Sep 10, 2024 | 236.00 | 236.50 | 225.00 | 227.50 | 227.50 | 5,782,000 |
| Sep 9, 2024 | 226.00 | 234.00 | 225.00 | 232.50 | 232.50 | 7,943,000 |
| Sep 6, 2024 | 234.50 | 241.50 | 227.50 | 229.50 | 229.50 | 12,510,000 |
| Sep 5, 2024 | 251.50 | 254.50 | 231.50 | 233.00 | 233.00 | 20,608,000 |
| Sep 4, 2024 | 238.00 | 252.00 | 232.00 | 247.00 | 247.00 | 10,353,000 |
| Sep 3, 2024 | 262.50 | 263.50 | 251.00 | 252.50 | 252.50 | 7,404,000 |
| Sep 2, 2024 | 268.50 | 272.00 | 259.00 | 260.00 | 260.00 | 7,693,000 |
| Aug 30, 2024 | 282.00 | 283.00 | 266.00 | 266.00 | 266.00 | 13,425,000 |
| Aug 29, 2024 | 265.50 | 281.50 | 265.00 | 279.00 | 279.00 | 11,905,000 |
| Aug 28, 2024 | 271.00 | 280.50 | 267.50 | 276.00 | 276.00 | 17,370,000 |
| Aug 27, 2024 | 253.50 | 275.00 | 250.50 | 270.50 | 270.50 | 20,597,000 |
| Aug 26, 2024 | 264.00 | 266.50 | 252.00 | 253.50 | 253.50 | 13,293,000 |
| Aug 23, 2024 | 252.00 | 261.50 | 247.00 | 260.00 | 260.00 | 15,921,000 |
| Aug 22, 2024 | 270.00 | 271.00 | 244.50 | 258.00 | 258.00 | 22,924,000 |
| Aug 21, 2024 | 265.00 | 275.00 | 265.00 | 267.00 | 267.00 | 17,070,000 |
| Aug 20, 2024 | 259.00 | 277.50 | 254.50 | 268.00 | 268.00 | 26,396,000 |
| Aug 19, 2024 | 256.00 | 261.50 | 249.00 | 253.00 | 253.00 | 29,730,000 |
| Aug 16, 2024 | 238.00 | 250.50 | 236.00 | 250.50 | 250.50 | 29,588,000 |
| Aug 15, 2024 | 220.00 | 230.50 | 219.00 | 228.00 | 228.00 | 21,864,000 |
| Aug 14, 2024 | 210.50 | 223.00 | 209.00 | 216.50 | 216.50 | 19,921,000 |
| Aug 13, 2024 | 206.50 | 210.00 | 199.50 | 206.50 | 206.50 | 10,800,000 |
| Aug 12, 2024 | 212.50 | 216.50 | 204.00 | 205.00 | 205.00 | 12,435,000 |
| Aug 9, 2024 | 217.50 | 221.00 | 207.00 | 208.00 | 208.00 | 19,424,000 |
| Aug 8, 2024 | 206.50 | 213.50 | 203.00 | 206.00 | 206.00 | 13,615,000 |
| Aug 7, 2024 | 193.00 | 209.50 | 193.00 | 209.50 | 209.50 | 12,316,000 |
| Aug 6, 2024 | 211.50 | 212.00 | 182.50 | 190.50 | 190.50 | 22,063,000 |
| Aug 5, 2024 | 202.50 | 208.00 | 202.50 | 202.50 | 202.50 | 3,252,000 |
| Aug 2, 2024 | 242.50 | 247.50 | 225.00 | 225.00 | 225.00 | 16,433,000 |
| Aug 1, 2024 | 242.00 | 257.00 | 238.00 | 250.00 | 250.00 | 22,656,000 |
| Jul 31, 2024 | 228.00 | 236.00 | 224.50 | 234.50 | 234.50 | 21,821,000 |
| Jul 30, 2024 | 205.50 | 229.50 | 204.50 | 229.50 | 229.50 | 18,458,000 |
| Jul 29, 2024 | 210.00 | 216.50 | 207.00 | 209.00 | 209.00 | 14,154,000 |
| Jul 26, 2024 | 195.50 | 205.50 | 193.50 | 204.50 | 204.50 | 6,525,000 |
| Jul 23, 2024 | 209.00 | 210.00 | 203.00 | 203.00 | 203.00 | 6,376,000 |
| Jul 22, 2024 | 207.00 | 210.00 | 201.00 | 201.50 | 201.50 | 7,846,000 |
| Jul 19, 2024 | 219.00 | 221.50 | 207.50 | 207.50 | 207.50 | 12,011,000 |
| Jul 18, 2024 | 210.00 | 219.00 | 209.00 | 218.50 | 218.50 | 12,210,000 |
| Jul 17, 2024 | 218.00 | 227.00 | 213.00 | 226.00 | 226.00 | 13,068,000 |
| Jul 16, 2024 | 226.50 | 228.00 | 216.00 | 217.50 | 217.50 | 14,586,000 |
| Jul 15, 2024 | 221.50 | 226.00 | 218.00 | 222.00 | 222.00 | 14,668,000 |
| Jul 12, 2024 | 223.50 | 226.50 | 216.00 | 216.00 | 216.00 | 17,635,000 |
| Jul 11, 2024 | 215.00 | 232.50 | 215.00 | 232.50 | 232.50 | 26,072,000 |
| Jul 10, 2024 | 207.00 | 214.00 | 204.00 | 211.50 | 211.50 | 11,442,000 |
| Jul 9, 2024 | 207.50 | 217.50 | 198.50 | 207.50 | 207.50 | 30,042,000 |
| Jul 8, 2024 | 202.00 | 215.50 | 197.50 | 207.00 | 207.00 | 32,877,000 |
| Jul 5, 2024 | 192.50 | 199.00 | 188.00 | 199.00 | 199.00 | 20,401,000 |
| Jul 4, 2024 | 181.50 | 195.50 | 181.00 | 195.00 | 195.00 | 37,649,000 |
| Jul 3, 2024 | 180.00 | 181.50 | 176.50 | 178.00 | 178.00 | 11,112,000 |
| Jul 2, 2024 | 177.00 | 182.00 | 174.50 | 181.50 | 181.50 | 10,885,000 |
| Jul 1, 2024 | 180.00 | 182.00 | 176.00 | 176.00 | 176.00 | 5,796,000 |
| Jun 28, 2024 | 176.50 | 182.00 | 174.00 | 180.00 | 180.00 | 10,515,000 |
| Jun 27, 2024 | 174.50 | 178.00 | 172.00 | 176.00 | 176.00 | 5,702,000 |
| Jun 26, 2024 | 174.00 | 182.50 | 174.00 | 177.00 | 177.00 | 16,439,000 |
| Jun 25, 2024 | 171.50 | 174.00 | 163.50 | 171.50 | 171.50 | 7,709,000 |
| Jun 24, 2024 | 2 Dividend | |||||
| Jun 24, 2024 | 177.00 | 179.00 | 171.00 | 172.50 | 172.50 | 7,270,000 |
| Jun 21, 2024 | 180.00 | 182.50 | 178.00 | 179.00 | 177.00 | 10,534,000 |
| Jun 20, 2024 | 172.50 | 184.50 | 170.50 | 184.50 | 182.44 | 19,707,000 |
| Jun 19, 2024 | 182.50 | 183.00 | 165.50 | 168.00 | 166.12 | 15,885,000 |
| Jun 18, 2024 | 178.00 | 181.00 | 174.50 | 180.00 | 177.99 | 15,000,000 |
| Jun 17, 2024 | 176.00 | 183.00 | 173.00 | 174.00 | 172.06 | 24,473,000 |
| Jun 14, 2024 | 173.50 | 179.00 | 172.00 | 175.50 | 173.54 | 33,997,000 |
| Jun 13, 2024 | 165.00 | 173.00 | 163.50 | 173.00 | 171.07 | 26,438,000 |
Related Tickers
6239.TW Powertech Technology Inc.
129.50
-0.38%
4979.TWO LuxNet Corporation
176.50
-3.29%
3583.TW Scientech Corporation
313.00
-0.63%
6531.TW AP Memory Technology Corporation
303.00
-3.81%
6789.TW VisEra Technologies Company Ltd.
203.50
-3.78%
3227.TWO PixArt Imaging Inc.
221.00
-1.56%
2449.TW King Yuan Electronics Co., Ltd.
101.50
+1.50%
5347.TWO Vanguard International Semiconductor Corporation
93.10
-1.90%
6104.TWO Genesys Logic, Inc.
148.50
-3.88%
3680.TWO Gudeng Precision Industrial Co., Ltd.
362.00
-2.69%