Taiwan - Delayed Quote TWD
Genius Electronic Optical Co.,Ltd. (3406.TW)
366.50
+12.50
+(3.53%)
At close: 1:30:34 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 23, 2025 | 363.50 | 369.00 | 362.00 | 366.50 | 366.50 | 716,665 |
| Apr 22, 2025 | 354.00 | 364.00 | 347.00 | 354.00 | 354.00 | 803,207 |
| Apr 21, 2025 | 367.00 | 371.50 | 355.50 | 355.50 | 355.50 | 764,722 |
| Apr 18, 2025 | 360.00 | 369.50 | 357.00 | 364.50 | 364.50 | 1,045,554 |
| Apr 17, 2025 | 359.00 | 364.00 | 353.00 | 358.50 | 358.50 | 698,250 |
| Apr 16, 2025 | 369.00 | 373.00 | 363.00 | 364.00 | 364.00 | 804,266 |
| Apr 15, 2025 | 371.00 | 373.00 | 365.00 | 372.50 | 372.50 | 834,564 |
| Apr 14, 2025 | 368.00 | 379.00 | 361.00 | 363.50 | 363.50 | 1,427,051 |
| Apr 11, 2025 | 324.50 | 354.00 | 313.50 | 354.00 | 354.00 | 2,049,214 |
| Apr 10, 2025 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | 296,022 |
| Apr 9, 2025 | 327.00 | 328.00 | 301.50 | 301.50 | 301.50 | 2,742,984 |
| Apr 8, 2025 | 340.00 | 345.00 | 332.00 | 335.00 | 335.00 | 2,013,018 |
| Apr 7, 2025 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | 395,165 |
| Apr 2, 2025 | 405.50 | 409.00 | 403.00 | 409.00 | 409.00 | 465,936 |
| Apr 1, 2025 | 395.00 | 409.50 | 394.00 | 408.50 | 408.50 | 844,150 |
| Mar 31, 2025 | 397.00 | 406.50 | 390.50 | 392.00 | 392.00 | 1,334,461 |
| Mar 28, 2025 | 426.50 | 426.50 | 410.50 | 416.00 | 416.00 | 1,277,310 |
| Mar 27, 2025 | 430.50 | 430.50 | 426.00 | 428.00 | 428.00 | 401,330 |
| Mar 26, 2025 | 428.50 | 434.00 | 428.50 | 433.00 | 433.00 | 351,154 |
| Mar 25, 2025 | 435.00 | 435.00 | 427.00 | 427.50 | 427.50 | 671,388 |
| Mar 24, 2025 | 435.00 | 437.50 | 429.50 | 429.50 | 429.50 | 417,073 |
| Mar 21, 2025 | 436.50 | 438.00 | 431.00 | 432.50 | 432.50 | 528,676 |
| Mar 20, 2025 | 426.00 | 436.00 | 426.00 | 435.00 | 435.00 | 838,239 |
| Mar 19, 2025 | 430.00 | 430.50 | 422.00 | 422.50 | 422.50 | 1,383,155 |
| Mar 18, 2025 | 430.00 | 432.00 | 428.50 | 430.50 | 430.50 | 377,332 |
| Mar 17, 2025 | 433.00 | 435.00 | 427.00 | 427.00 | 427.00 | 657,050 |
| Mar 14, 2025 | 433.00 | 433.00 | 422.00 | 429.00 | 429.00 | 1,295,859 |
| Mar 13, 2025 | 449.00 | 451.50 | 428.50 | 429.00 | 429.00 | 1,858,417 |
| Mar 12, 2025 | 446.00 | 452.00 | 445.00 | 447.00 | 447.00 | 720,438 |
| Mar 11, 2025 | 440.50 | 445.00 | 428.00 | 444.50 | 444.50 | 1,595,885 |
| Mar 10, 2025 | 461.00 | 461.00 | 449.50 | 450.50 | 450.50 | 1,532,118 |
| Mar 7, 2025 | 475.00 | 478.50 | 454.00 | 456.50 | 456.50 | 4,201,833 |
| Mar 6, 2025 | 488.00 | 492.00 | 475.50 | 475.50 | 475.50 | 2,868,347 |
| Mar 5, 2025 | 481.50 | 486.00 | 477.50 | 483.50 | 483.50 | 1,187,798 |
| Mar 4, 2025 | 474.50 | 481.50 | 472.00 | 480.50 | 480.50 | 1,086,055 |
| Mar 3, 2025 | 473.00 | 483.00 | 470.50 | 481.00 | 481.00 | 1,375,816 |
| Feb 27, 2025 | 487.50 | 488.00 | 476.00 | 477.00 | 477.00 | 1,667,263 |
| Feb 26, 2025 | 476.00 | 487.00 | 476.00 | 487.00 | 487.00 | 2,070,134 |
| Feb 25, 2025 | 478.00 | 481.50 | 474.00 | 476.00 | 476.00 | 907,226 |
| Feb 24, 2025 | 476.00 | 481.50 | 475.50 | 479.50 | 479.50 | 1,005,543 |
| Feb 21, 2025 | 477.00 | 482.00 | 473.50 | 477.50 | 477.50 | 1,389,529 |
| Feb 20, 2025 | 481.00 | 484.00 | 474.50 | 476.00 | 476.00 | 2,444,050 |
| Feb 19, 2025 | 474.00 | 493.00 | 474.00 | 479.50 | 479.50 | 4,135,003 |
| Feb 18, 2025 | 480.50 | 483.00 | 473.00 | 473.50 | 473.50 | 1,955,940 |
| Feb 17, 2025 | 476.00 | 482.50 | 476.00 | 479.00 | 479.00 | 1,513,825 |
| Feb 14, 2025 | 485.00 | 487.00 | 471.50 | 473.00 | 473.00 | 2,518,577 |
| Feb 13, 2025 | 484.00 | 486.00 | 479.00 | 481.50 | 481.50 | 1,130,267 |
| Feb 12, 2025 | 488.00 | 493.00 | 481.50 | 481.50 | 481.50 | 1,517,529 |
| Feb 11, 2025 | 487.00 | 489.00 | 482.50 | 484.00 | 484.00 | 1,147,694 |
| Feb 10, 2025 | 475.00 | 492.50 | 475.00 | 486.00 | 486.00 | 3,840,530 |
| Feb 7, 2025 | 470.50 | 476.00 | 470.00 | 475.00 | 475.00 | 1,235,043 |
| Feb 6, 2025 | 472.50 | 474.00 | 466.00 | 471.00 | 471.00 | 919,625 |
| Feb 5, 2025 | 468.00 | 472.50 | 465.50 | 469.00 | 469.00 | 1,200,616 |
| Feb 4, 2025 | 458.00 | 466.50 | 453.50 | 465.00 | 465.00 | 2,268,553 |
| Feb 3, 2025 | 440.00 | 458.50 | 433.50 | 458.00 | 458.00 | 2,224,459 |
| Jan 22, 2025 | 465.50 | 465.50 | 450.00 | 451.00 | 451.00 | 3,022,514 |
| Jan 21, 2025 | 467.00 | 469.00 | 460.00 | 463.00 | 463.00 | 1,243,280 |
| Jan 20, 2025 | 462.00 | 467.00 | 457.50 | 467.00 | 467.00 | 552,216 |
| Jan 17, 2025 | 465.50 | 468.00 | 456.50 | 460.50 | 460.50 | 1,126,289 |
| Jan 16, 2025 | 461.50 | 467.00 | 460.50 | 465.00 | 465.00 | 952,074 |
| Jan 15, 2025 | 461.00 | 466.00 | 454.50 | 457.50 | 457.50 | 1,731,370 |
| Jan 14, 2025 | 456.00 | 460.50 | 452.00 | 460.50 | 460.50 | 880,575 |
| Jan 13, 2025 | 469.50 | 472.00 | 451.50 | 454.00 | 454.00 | 2,660,160 |
| Jan 10, 2025 | 474.00 | 486.00 | 466.50 | 471.00 | 471.00 | 4,862,208 |
| Jan 9, 2025 | 479.50 | 484.00 | 462.00 | 466.00 | 466.00 | 6,384,829 |
| Jan 8, 2025 | 489.00 | 494.00 | 482.00 | 484.00 | 484.00 | 1,872,612 |
| Jan 7, 2025 | 484.00 | 505.00 | 476.00 | 491.00 | 491.00 | 3,891,792 |
| Jan 6, 2025 | 488.00 | 491.50 | 485.00 | 485.00 | 485.00 | 2,226,546 |
| Jan 3, 2025 | 494.00 | 497.50 | 478.50 | 487.00 | 487.00 | 2,749,035 |
| Jan 2, 2025 | 510.00 | 518.00 | 490.50 | 492.50 | 492.50 | 3,147,252 |
| Dec 31, 2024 | 507.00 | 519.00 | 505.00 | 507.00 | 507.00 | 3,414,046 |
| Dec 30, 2024 | 511.00 | 520.00 | 505.00 | 507.00 | 507.00 | 4,514,125 |
| Dec 27, 2024 | 529.00 | 542.00 | 504.00 | 507.00 | 507.00 | 15,243,635 |
| Dec 26, 2024 | 488.00 | 523.00 | 485.50 | 523.00 | 523.00 | 11,963,380 |
| Dec 25, 2024 | 468.50 | 482.00 | 468.50 | 475.50 | 475.50 | 1,217,782 |
| Dec 24, 2024 | 473.00 | 474.00 | 466.00 | 466.00 | 466.00 | 1,174,170 |
| Dec 23, 2024 | 475.50 | 477.50 | 472.50 | 472.50 | 472.50 | 577,578 |
| Dec 20, 2024 | 475.50 | 477.50 | 470.00 | 471.50 | 471.50 | 963,850 |
| Dec 19, 2024 | 465.50 | 476.50 | 465.50 | 476.00 | 476.00 | 1,563,356 |
| Dec 18, 2024 | 463.50 | 477.00 | 463.00 | 474.00 | 474.00 | 2,001,614 |
| Dec 17, 2024 | 457.50 | 466.00 | 454.50 | 463.50 | 463.50 | 1,353,798 |
| Dec 16, 2024 | 466.00 | 467.00 | 452.50 | 452.50 | 452.50 | 1,445,067 |
| Dec 13, 2024 | 458.00 | 466.00 | 456.00 | 461.50 | 461.50 | 1,169,314 |
| Dec 12, 2024 | 459.00 | 463.50 | 457.00 | 458.00 | 458.00 | 851,334 |
| Dec 11, 2024 | 451.00 | 463.00 | 450.00 | 456.00 | 456.00 | 1,426,568 |
| Dec 10, 2024 | 449.50 | 457.50 | 449.50 | 451.00 | 451.00 | 654,598 |
| Dec 9, 2024 | 450.50 | 452.00 | 445.00 | 448.00 | 448.00 | 558,289 |
| Dec 6, 2024 | 452.00 | 455.50 | 446.50 | 447.50 | 447.50 | 695,170 |
| Dec 5, 2024 | 458.00 | 458.00 | 449.00 | 450.00 | 450.00 | 695,560 |
| Dec 4, 2024 | 455.00 | 457.50 | 453.00 | 455.00 | 455.00 | 729,521 |
| Dec 3, 2024 | 450.00 | 457.00 | 450.00 | 452.50 | 452.50 | 614,166 |
| Dec 2, 2024 | 446.50 | 449.50 | 446.00 | 446.50 | 446.50 | 550,248 |
| Nov 29, 2024 | 436.50 | 445.50 | 436.00 | 445.50 | 445.50 | 295,145 |
| Nov 28, 2024 | 443.50 | 445.00 | 435.50 | 440.00 | 440.00 | 523,203 |
| Nov 27, 2024 | 455.50 | 457.50 | 445.00 | 445.50 | 445.50 | 871,604 |
| Nov 26, 2024 | 453.00 | 462.50 | 447.00 | 456.50 | 456.50 | 1,032,279 |
| Nov 25, 2024 | 443.50 | 452.50 | 443.50 | 451.50 | 451.50 | 964,305 |
| Nov 22, 2024 | 442.00 | 447.00 | 440.50 | 440.50 | 440.50 | 558,064 |
| Nov 21, 2024 | 437.00 | 443.50 | 434.00 | 439.50 | 439.50 | 788,491 |
| Nov 20, 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 1,478,973 |
| Nov 19, 2024 | 445.50 | 452.00 | 442.50 | 448.50 | 448.50 | 1,068,108 |
| Nov 18, 2024 | 448.50 | 453.50 | 445.00 | 445.00 | 445.00 | 1,059,672 |
| Nov 15, 2024 | 443.00 | 457.50 | 442.50 | 453.00 | 453.00 | 1,238,314 |
| Nov 14, 2024 | 450.00 | 451.00 | 440.50 | 441.00 | 441.00 | 754,328 |
| Nov 13, 2024 | 451.00 | 463.00 | 448.00 | 448.00 | 448.00 | 2,215,242 |
| Nov 12, 2024 | 443.00 | 443.50 | 437.00 | 438.50 | 438.50 | 790,810 |
| Nov 11, 2024 | 446.00 | 449.00 | 443.00 | 446.50 | 446.50 | 478,107 |
| Nov 8, 2024 | 451.00 | 454.00 | 444.50 | 445.00 | 445.00 | 1,612,344 |
| Nov 7, 2024 | 458.50 | 464.00 | 457.00 | 458.00 | 458.00 | 752,231 |
| Nov 6, 2024 | 444.50 | 464.00 | 444.50 | 460.00 | 460.00 | 1,499,405 |
| Nov 5, 2024 | 446.50 | 446.50 | 442.00 | 443.00 | 443.00 | 889,463 |
| Nov 4, 2024 | 447.50 | 448.00 | 442.50 | 448.00 | 448.00 | 516,231 |
| Nov 1, 2024 | 443.00 | 448.00 | 436.00 | 445.50 | 445.50 | 1,109,044 |
| Oct 30, 2024 | 447.50 | 453.50 | 445.00 | 448.50 | 448.50 | 911,462 |
| Oct 29, 2024 | 454.00 | 454.00 | 442.50 | 445.00 | 445.00 | 1,077,861 |
| Oct 28, 2024 | 459.00 | 464.00 | 452.50 | 453.50 | 453.50 | 673,366 |
| Oct 25, 2024 | 456.50 | 460.50 | 449.50 | 459.00 | 459.00 | 1,355,504 |
| Oct 24, 2024 | 467.00 | 468.50 | 456.00 | 456.00 | 456.00 | 1,829,939 |
| Oct 23, 2024 | 466.00 | 475.00 | 463.50 | 467.50 | 467.50 | 1,050,096 |
| Oct 22, 2024 | 470.00 | 471.50 | 466.50 | 466.50 | 466.50 | 1,037,747 |
| Oct 21, 2024 | 464.00 | 473.50 | 464.00 | 471.00 | 471.00 | 1,453,300 |
| Oct 18, 2024 | 472.00 | 472.00 | 461.00 | 462.00 | 462.00 | 2,811,204 |
| Oct 17, 2024 | 471.50 | 479.00 | 471.50 | 475.50 | 475.50 | 975,035 |
| Oct 16, 2024 | 473.00 | 475.00 | 471.00 | 471.50 | 471.50 | 712,127 |
| Oct 15, 2024 | 476.00 | 479.50 | 474.00 | 475.00 | 475.00 | 793,291 |
| Oct 14, 2024 | 472.50 | 477.50 | 468.00 | 475.50 | 475.50 | 783,253 |
| Oct 11, 2024 | 466.50 | 475.50 | 464.00 | 471.00 | 471.00 | 1,124,338 |
| Oct 9, 2024 | 478.50 | 482.00 | 468.00 | 468.00 | 468.00 | 2,204,247 |
| Oct 8, 2024 | 485.50 | 485.50 | 475.50 | 481.00 | 481.00 | 2,401,865 |
| Oct 7, 2024 | 485.00 | 493.00 | 481.50 | 490.00 | 490.00 | 1,213,555 |
| Oct 4, 2024 | 485.00 | 491.50 | 480.00 | 480.50 | 480.50 | 1,373,168 |
| Oct 1, 2024 | 489.50 | 494.00 | 483.00 | 485.00 | 485.00 | 1,222,150 |
| Sep 30, 2024 | 489.00 | 494.50 | 485.50 | 486.00 | 486.00 | 1,367,885 |
| Sep 27, 2024 | 501.00 | 502.00 | 492.00 | 493.50 | 493.50 | 2,425,363 |
| Sep 26, 2024 | 493.50 | 502.00 | 488.50 | 497.00 | 497.00 | 3,120,373 |
| Sep 25, 2024 | 486.00 | 494.00 | 482.00 | 488.50 | 488.50 | 1,828,610 |
| Sep 24, 2024 | 478.00 | 481.50 | 473.00 | 480.00 | 480.00 | 966,505 |
| Sep 23, 2024 | 485.00 | 488.50 | 476.50 | 478.00 | 478.00 | 1,467,030 |
| Sep 20, 2024 | 494.00 | 495.50 | 484.00 | 484.50 | 484.50 | 1,750,254 |
| Sep 19, 2024 | 469.00 | 491.00 | 469.00 | 490.50 | 490.50 | 1,819,506 |
| Sep 18, 2024 | 485.00 | 485.50 | 465.50 | 467.00 | 467.00 | 2,020,252 |
| Sep 16, 2024 | 492.00 | 493.50 | 483.00 | 486.00 | 486.00 | 837,284 |
| Sep 13, 2024 | 487.50 | 498.00 | 487.50 | 491.50 | 491.50 | 1,532,319 |
| Sep 12, 2024 | 489.00 | 489.50 | 480.50 | 486.50 | 486.50 | 1,834,431 |
| Sep 11, 2024 | 478.50 | 488.00 | 478.50 | 480.00 | 480.00 | 1,035,750 |
| Sep 10, 2024 | 501.00 | 506.00 | 472.00 | 477.00 | 477.00 | 2,972,562 |
| Sep 9, 2024 | 502.00 | 508.00 | 495.00 | 495.50 | 495.50 | 2,914,457 |
| Sep 6, 2024 | 527.00 | 532.00 | 515.00 | 516.00 | 516.00 | 2,154,208 |
| Sep 5, 2024 | 532.00 | 535.00 | 522.00 | 535.00 | 535.00 | 1,869,577 |
| Sep 4, 2024 | 525.00 | 543.00 | 513.00 | 525.00 | 525.00 | 2,440,225 |
| Sep 3, 2024 | 558.00 | 565.00 | 553.00 | 554.00 | 554.00 | 1,023,000 |
| Sep 2, 2024 | 566.00 | 574.00 | 557.00 | 558.00 | 558.00 | 2,212,723 |
| Aug 30, 2024 | 585.00 | 585.00 | 559.00 | 565.00 | 565.00 | 4,320,969 |
| Aug 29, 2024 | 523.00 | 579.00 | 523.00 | 578.00 | 578.00 | 5,695,339 |
| Aug 28, 2024 | 532.00 | 534.00 | 521.00 | 528.00 | 528.00 | 1,130,186 |
| Aug 27, 2024 | 520.00 | 534.00 | 520.00 | 532.00 | 532.00 | 1,200,743 |
| Aug 26, 2024 | 531.00 | 532.00 | 518.00 | 520.00 | 520.00 | 955,117 |
| Aug 23, 2024 | 524.00 | 530.00 | 521.00 | 528.00 | 528.00 | 734,435 |
| Aug 22, 2024 | 532.00 | 536.00 | 522.00 | 529.00 | 529.00 | 1,143,230 |
| Aug 21, 2024 | 526.00 | 541.00 | 525.00 | 530.00 | 530.00 | 1,150,325 |
| Aug 20, 2024 | 528.00 | 545.00 | 525.00 | 531.00 | 531.00 | 2,042,603 |
| Aug 19, 2024 | 521.00 | 532.00 | 520.00 | 524.00 | 524.00 | 1,310,051 |
| Aug 16, 2024 | 521.00 | 525.00 | 518.00 | 519.00 | 519.00 | 1,000,369 |
| Aug 15, 2024 | 522.00 | 528.00 | 513.00 | 513.00 | 513.00 | 1,833,442 |
| Aug 14, 2024 | 542.00 | 543.00 | 513.00 | 517.00 | 517.00 | 4,238,598 |
| Aug 13, 2024 | 509.00 | 532.00 | 508.00 | 532.00 | 532.00 | 2,658,334 |
| Aug 12, 2024 | 501.00 | 511.00 | 499.50 | 508.00 | 508.00 | 1,312,120 |
| Aug 9, 2024 | 520.00 | 520.00 | 493.50 | 497.00 | 497.00 | 2,424,606 |
| Aug 8, 2024 | 498.00 | 515.00 | 489.00 | 501.00 | 501.00 | 2,555,113 |
| Aug 7, 2024 | 460.50 | 498.00 | 458.00 | 498.00 | 498.00 | 2,106,134 |
| Aug 6, 2024 | 470.00 | 470.00 | 425.00 | 453.00 | 453.00 | 2,069,776 |
| Aug 5, 2024 | 488.00 | 488.00 | 453.00 | 453.00 | 453.00 | 2,496,637 |
| Aug 2, 2024 | 514.00 | 523.00 | 502.00 | 503.00 | 503.00 | 932,081 |
| Aug 1, 2024 | 533.00 | 533.00 | 517.00 | 528.00 | 528.00 | 982,151 |
| Jul 31, 2024 | 521.00 | 534.00 | 520.00 | 524.00 | 524.00 | 1,029,386 |
| Jul 30, 2024 | 508.00 | 532.00 | 502.00 | 527.00 | 527.00 | 3,106,415 |
| Jul 29, 2024 | 530.00 | 531.00 | 509.00 | 512.00 | 512.00 | 1,983,357 |
| Jul 26, 2024 | 557.00 | 557.00 | 519.00 | 521.00 | 521.00 | 2,913,884 |
| Jul 23, 2024 | 577.00 | 580.00 | 567.00 | 574.00 | 574.00 | 1,099,181 |
| Jul 22, 2024 | 576.00 | 577.00 | 559.00 | 572.00 | 572.00 | 1,970,293 |
| Jul 19, 2024 | 595.00 | 598.00 | 580.00 | 582.00 | 582.00 | 1,476,845 |
| Jul 18, 2024 | 12 Dividend | |||||
| Jul 18, 2024 | 590.00 | 599.00 | 578.00 | 590.00 | 590.00 | 1,970,397 |
| Jul 17, 2024 | 615.00 | 617.00 | 598.00 | 605.00 | 593.00 | 2,771,287 |
| Jul 16, 2024 | 616.00 | 620.00 | 608.00 | 612.00 | 599.86 | 1,531,353 |
| Jul 15, 2024 | 613.00 | 619.00 | 604.00 | 609.00 | 596.92 | 2,298,638 |
| Jul 12, 2024 | 599.00 | 617.00 | 590.00 | 613.00 | 600.84 | 3,266,326 |
| Jul 11, 2024 | 631.00 | 636.00 | 600.00 | 600.00 | 588.10 | 3,794,914 |
| Jul 10, 2024 | 614.00 | 625.00 | 610.00 | 625.00 | 612.60 | 2,068,174 |
| Jul 9, 2024 | 618.00 | 620.00 | 599.00 | 614.00 | 601.82 | 3,182,356 |
| Jul 8, 2024 | 615.00 | 620.00 | 604.00 | 615.00 | 602.80 | 2,616,729 |
| Jul 5, 2024 | 632.00 | 636.00 | 600.00 | 611.00 | 598.88 | 5,239,576 |
| Jul 4, 2024 | 668.00 | 671.00 | 619.00 | 632.00 | 619.46 | 6,548,029 |
| Jul 3, 2024 | 675.00 | 678.00 | 654.00 | 662.00 | 648.87 | 2,153,357 |
| Jul 2, 2024 | 659.00 | 669.00 | 652.00 | 662.00 | 648.87 | 1,776,552 |
| Jul 1, 2024 | 670.00 | 671.00 | 649.00 | 656.00 | 642.99 | 1,669,403 |
| Jun 28, 2024 | 668.00 | 676.00 | 661.00 | 662.00 | 648.87 | 2,155,932 |
| Jun 27, 2024 | 668.00 | 674.00 | 662.00 | 663.00 | 649.85 | 1,619,890 |
| Jun 26, 2024 | 673.00 | 682.00 | 657.00 | 668.00 | 654.75 | 3,540,891 |
| Jun 25, 2024 | 647.00 | 675.00 | 637.00 | 675.00 | 661.61 | 4,978,477 |
| Jun 24, 2024 | 644.00 | 662.00 | 639.00 | 650.00 | 637.11 | 3,696,319 |
| Jun 21, 2024 | 628.00 | 645.00 | 627.00 | 645.00 | 632.21 | 2,119,691 |
| Jun 20, 2024 | 630.00 | 639.00 | 622.00 | 637.00 | 624.37 | 2,021,079 |
| Jun 19, 2024 | 638.00 | 650.00 | 626.00 | 626.00 | 613.58 | 4,057,509 |
| Jun 18, 2024 | 647.00 | 647.00 | 618.00 | 630.00 | 617.50 | 3,682,996 |
| Jun 17, 2024 | 630.00 | 651.00 | 624.00 | 628.00 | 615.54 | 4,920,463 |
| Jun 14, 2024 | 606.00 | 632.00 | 597.00 | 630.00 | 617.50 | 5,062,185 |
| Jun 13, 2024 | 595.00 | 600.00 | 583.00 | 599.00 | 587.12 | 4,676,054 |
| Jun 12, 2024 | 578.00 | 598.00 | 577.00 | 591.00 | 579.28 | 7,746,964 |
| Jun 11, 2024 | 550.00 | 558.00 | 540.00 | 545.00 | 534.19 | 2,509,540 |
| Jun 7, 2024 | 552.00 | 566.00 | 549.00 | 553.00 | 542.03 | 3,186,005 |
| Jun 6, 2024 | 552.00 | 562.00 | 539.00 | 549.00 | 538.11 | 3,673,507 |
| Jun 5, 2024 | 543.00 | 554.00 | 532.00 | 551.00 | 540.07 | 3,763,474 |
| Jun 4, 2024 | 534.00 | 550.00 | 529.00 | 535.00 | 524.39 | 1,928,955 |
| Jun 3, 2024 | 540.00 | 540.00 | 528.00 | 532.00 | 521.45 | 1,175,347 |
| May 31, 2024 | 546.00 | 553.00 | 528.00 | 530.00 | 519.49 | 2,942,378 |
| May 30, 2024 | 533.00 | 545.00 | 523.00 | 538.00 | 527.33 | 2,796,660 |
| May 29, 2024 | 516.00 | 542.00 | 514.00 | 535.00 | 524.39 | 3,615,923 |
| May 28, 2024 | 515.00 | 517.00 | 504.00 | 513.00 | 502.82 | 1,773,152 |
| May 27, 2024 | 530.00 | 531.00 | 513.00 | 517.00 | 506.75 | 1,502,531 |
| May 24, 2024 | 526.00 | 529.00 | 522.00 | 526.00 | 515.57 | 1,267,294 |
| May 23, 2024 | 518.00 | 537.00 | 513.00 | 533.00 | 522.43 | 3,840,747 |
| May 22, 2024 | 536.00 | 537.00 | 517.00 | 518.00 | 507.73 | 2,709,439 |
| May 21, 2024 | 540.00 | 542.00 | 526.00 | 535.00 | 524.39 | 3,345,027 |
| May 20, 2024 | 542.00 | 548.00 | 530.00 | 540.00 | 529.29 | 3,891,452 |
| May 17, 2024 | 524.00 | 530.00 | 518.00 | 530.00 | 519.49 | 2,588,642 |
| May 16, 2024 | 519.00 | 527.00 | 510.00 | 524.00 | 513.61 | 3,170,107 |
| May 15, 2024 | 518.00 | 535.00 | 510.00 | 513.00 | 502.82 | 8,038,309 |
| May 14, 2024 | 453.00 | 489.00 | 453.00 | 488.50 | 478.81 | 3,741,757 |
| May 13, 2024 | 450.50 | 454.50 | 448.50 | 453.00 | 444.01 | 544,155 |
| May 10, 2024 | 456.00 | 456.00 | 446.50 | 448.00 | 439.11 | 598,912 |
| May 9, 2024 | 461.50 | 467.00 | 451.00 | 451.50 | 442.54 | 1,078,322 |
| May 8, 2024 | 452.50 | 459.00 | 448.00 | 455.50 | 446.47 | 814,421 |
| May 7, 2024 | 464.50 | 464.50 | 452.50 | 453.00 | 444.01 | 613,458 |
| May 6, 2024 | 466.50 | 467.00 | 459.00 | 459.00 | 449.90 | 1,243,602 |
| May 3, 2024 | 447.00 | 463.00 | 445.00 | 460.00 | 450.88 | 2,938,964 |
| May 2, 2024 | 441.50 | 444.00 | 436.00 | 437.50 | 428.82 | 894,367 |
| Apr 30, 2024 | 434.50 | 444.00 | 430.00 | 441.00 | 432.25 | 1,390,480 |
| Apr 29, 2024 | 430.00 | 441.00 | 428.50 | 435.00 | 426.37 | 1,422,504 |
| Apr 26, 2024 | 432.00 | 436.00 | 424.00 | 424.50 | 416.08 | 1,184,400 |
| Apr 25, 2024 | 432.00 | 437.50 | 426.50 | 427.50 | 419.02 | 1,080,053 |
| Apr 24, 2024 | 426.00 | 433.50 | 426.00 | 433.50 | 424.90 | 987,311 |
| Apr 23, 2024 | 421.50 | 423.50 | 417.00 | 420.00 | 411.67 | 599,563 |
Related Tickers
3324.TWO Auras Technology Co., Ltd.
461.50
+4.29%
6669.TW Wiwynn Corporation
1,900.00
+7.34%
2376.TW Giga-Byte Technology Co., Ltd.
220.00
+5.26%
3693.TWO AIC Inc.
281.50
+6.23%
6805.TW Fositek Corp.
400.00
+6.24%
2377.TW Micro-Star International Co., Ltd.
132.50
+3.92%
2357.TW ASUSTeK Computer Inc.
543.00
+6.05%
6414.TW Ennoconn Corporation
262.50
+1.74%
8210.TW Chenbro Micom Co., Ltd.
232.50
+6.16%
2395.TW Advantech Co., Ltd.
331.50
+3.43%