Taiwan - Delayed Quote TWD
XAVi Technologies Corporation (3447.TW)
46.70
-1.40
(-2.91%)
At close: 1:30:13 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 7, 2025 | 48.10 | 48.10 | 46.60 | 46.70 | 46.70 | 952,750 |
| May 6, 2025 | 46.85 | 48.45 | 46.75 | 48.10 | 48.10 | 782,005 |
| May 5, 2025 | 51.90 | 51.90 | 46.20 | 47.00 | 47.00 | 1,181,100 |
| May 2, 2025 | 52.00 | 52.00 | 50.50 | 51.20 | 51.20 | 841,050 |
| Apr 30, 2025 | 52.60 | 53.60 | 50.50 | 50.90 | 50.90 | 2,227,100 |
| Apr 29, 2025 | 52.80 | 54.70 | 51.50 | 52.10 | 52.10 | 5,689,897 |
| Apr 28, 2025 | 48.85 | 52.10 | 48.60 | 52.10 | 52.10 | 1,640,000 |
| Apr 25, 2025 | 48.25 | 48.80 | 47.45 | 47.45 | 47.45 | 576,030 |
| Apr 24, 2025 | 49.60 | 49.85 | 46.50 | 46.95 | 46.95 | 1,453,070 |
| Apr 23, 2025 | 44.35 | 46.80 | 44.35 | 46.80 | 46.80 | 479,001 |
| Apr 22, 2025 | 42.70 | 44.70 | 42.55 | 42.55 | 42.55 | 579,050 |
| Apr 21, 2025 | 47.35 | 47.40 | 44.20 | 44.20 | 44.20 | 450,000 |
| Apr 18, 2025 | 47.80 | 48.40 | 47.00 | 47.10 | 47.10 | 401,000 |
| Apr 17, 2025 | 47.70 | 48.05 | 46.40 | 47.85 | 47.85 | 438,000 |
| Apr 16, 2025 | 49.65 | 50.00 | 47.50 | 47.70 | 47.70 | 622,000 |
| Apr 15, 2025 | 46.80 | 49.55 | 46.80 | 49.30 | 49.30 | 790,000 |
| Apr 14, 2025 | 46.90 | 48.75 | 45.85 | 46.35 | 46.35 | 904,000 |
| Apr 11, 2025 | 44.55 | 46.30 | 42.30 | 45.60 | 45.60 | 1,039,060 |
| Apr 10, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 168,000 |
| Apr 9, 2025 | 44.95 | 45.50 | 42.75 | 42.75 | 42.75 | 1,055,010 |
| Apr 8, 2025 | 47.45 | 49.75 | 47.45 | 47.45 | 47.45 | 1,654,000 |
| Apr 7, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 13,000 |
| Apr 2, 2025 | 56.80 | 58.70 | 55.70 | 58.50 | 58.50 | 859,015 |
| Apr 1, 2025 | 55.20 | 57.30 | 54.40 | 56.80 | 56.80 | 856,010 |
| Mar 31, 2025 | 56.00 | 57.50 | 54.00 | 54.30 | 54.30 | 1,417,140 |
| Mar 28, 2025 | 63.30 | 63.50 | 58.90 | 59.00 | 59.00 | 1,494,006 |
| Mar 27, 2025 | 65.80 | 65.80 | 63.70 | 63.70 | 63.70 | 852,000 |
| Mar 26, 2025 | 66.30 | 68.20 | 65.70 | 65.80 | 65.80 | 1,400,250 |
| Mar 25, 2025 | 64.50 | 69.10 | 63.90 | 65.50 | 65.50 | 2,936,060 |
| Mar 24, 2025 | 65.90 | 66.20 | 63.30 | 63.30 | 63.30 | 1,195,100 |
| Mar 21, 2025 | 67.50 | 68.60 | 65.60 | 65.60 | 65.60 | 1,651,194 |
| Mar 20, 2025 | 69.20 | 70.00 | 66.90 | 67.00 | 67.00 | 1,748,212 |
| Mar 19, 2025 | 69.50 | 71.50 | 68.20 | 68.40 | 68.40 | 4,738,005 |
| Mar 18, 2025 | 64.40 | 69.60 | 64.40 | 68.90 | 68.90 | 4,547,081 |
| Mar 17, 2025 | 65.20 | 65.40 | 63.80 | 64.10 | 64.10 | 1,116,500 |
| Mar 14, 2025 | 63.70 | 64.80 | 62.60 | 64.60 | 64.60 | 1,513,050 |
| Mar 13, 2025 | 66.00 | 67.10 | 62.90 | 63.00 | 63.00 | 2,629,074 |
| Mar 12, 2025 | 66.20 | 68.20 | 65.50 | 65.50 | 65.50 | 3,248,586 |
| Mar 11, 2025 | 70.00 | 70.00 | 66.10 | 66.10 | 66.10 | 4,041,750 |
| Mar 10, 2025 | 72.50 | 72.80 | 70.10 | 71.00 | 71.00 | 4,407,170 |
| Mar 7, 2025 | 73.30 | 74.90 | 70.10 | 72.50 | 72.50 | 9,577,581 |
| Mar 6, 2025 | 77.00 | 82.50 | 71.00 | 73.70 | 73.70 | 44,113,441 |
| Mar 5, 2025 | 70.70 | 76.70 | 70.30 | 76.70 | 76.70 | 14,590,715 |
| Mar 4, 2025 | 68.10 | 70.20 | 68.00 | 69.80 | 69.80 | 4,171,179 |
| Mar 3, 2025 | 66.50 | 70.80 | 66.50 | 68.80 | 68.80 | 3,698,080 |
| Feb 27, 2025 | 70.10 | 70.60 | 67.50 | 68.80 | 68.80 | 5,175,068 |
| Feb 26, 2025 | 65.50 | 70.40 | 65.40 | 69.20 | 69.20 | 6,664,115 |
| Feb 25, 2025 | 65.90 | 67.60 | 65.50 | 65.50 | 65.50 | 1,373,170 |
| Feb 24, 2025 | 65.90 | 67.80 | 65.10 | 66.90 | 66.90 | 1,645,300 |
| Feb 21, 2025 | 65.20 | 67.90 | 64.50 | 66.80 | 66.80 | 3,035,659 |
| Feb 20, 2025 | 68.90 | 68.90 | 64.40 | 65.20 | 65.20 | 5,457,150 |
| Feb 19, 2025 | 66.80 | 71.40 | 65.30 | 68.30 | 68.30 | 10,365,969 |
| Feb 18, 2025 | 61.70 | 66.60 | 61.30 | 65.80 | 65.80 | 4,476,015 |
| Feb 17, 2025 | 64.60 | 65.20 | 60.50 | 61.40 | 61.40 | 3,629,500 |
| Feb 14, 2025 | 65.50 | 66.30 | 63.60 | 64.10 | 64.10 | 2,099,050 |
| Feb 13, 2025 | 67.80 | 68.90 | 64.40 | 64.50 | 64.50 | 4,345,420 |
| Feb 12, 2025 | 68.80 | 72.10 | 64.70 | 67.20 | 67.20 | 12,705,111 |
| Feb 11, 2025 | 59.30 | 65.70 | 58.20 | 65.70 | 65.70 | 6,433,137 |
| Feb 10, 2025 | 55.20 | 60.00 | 54.80 | 59.80 | 59.80 | 4,220,000 |
| Feb 7, 2025 | 55.20 | 55.80 | 54.50 | 54.60 | 54.60 | 559,689 |
| Feb 6, 2025 | 55.70 | 56.30 | 54.80 | 55.30 | 55.30 | 480,000 |
| Feb 5, 2025 | 54.30 | 55.60 | 53.80 | 55.30 | 55.30 | 896,300 |
| Feb 4, 2025 | 53.10 | 54.10 | 52.00 | 53.70 | 53.70 | 997,075 |
| Feb 3, 2025 | 50.20 | 54.10 | 49.90 | 53.00 | 53.00 | 1,333,070 |
| Jan 22, 2025 | 52.10 | 53.20 | 51.30 | 52.90 | 52.90 | 737,192 |
| Jan 21, 2025 | 51.30 | 52.30 | 50.80 | 51.60 | 51.60 | 513,020 |
| Jan 20, 2025 | 50.70 | 51.60 | 50.50 | 51.20 | 51.20 | 389,133 |
| Jan 17, 2025 | 51.60 | 51.80 | 50.60 | 50.60 | 50.60 | 537,050 |
| Jan 16, 2025 | 51.70 | 52.60 | 51.70 | 51.80 | 51.80 | 768,111 |
| Jan 15, 2025 | 51.90 | 52.30 | 50.50 | 50.80 | 50.80 | 990,035 |
| Jan 14, 2025 | 51.40 | 52.20 | 50.50 | 52.20 | 52.20 | 1,296,778 |
| Jan 13, 2025 | 54.10 | 54.20 | 50.20 | 50.70 | 50.70 | 1,882,050 |
| Jan 10, 2025 | 56.80 | 57.20 | 53.30 | 53.30 | 53.30 | 5,815,442 |
| Jan 9, 2025 | 60.80 | 62.60 | 59.10 | 59.20 | 59.20 | 1,758,078 |
| Jan 8, 2025 | 61.20 | 62.20 | 59.70 | 60.70 | 60.70 | 1,646,076 |
| Jan 7, 2025 | 64.50 | 66.50 | 62.00 | 62.20 | 62.20 | 3,052,075 |
| Jan 6, 2025 | 62.10 | 64.70 | 61.70 | 63.30 | 63.30 | 2,089,053 |
| Jan 3, 2025 | 63.10 | 64.00 | 60.70 | 60.80 | 60.80 | 1,605,105 |
| Jan 2, 2025 | 63.60 | 67.30 | 62.20 | 62.20 | 62.20 | 2,867,075 |
| Dec 31, 2024 | 63.00 | 64.60 | 61.90 | 63.30 | 63.30 | 1,737,236 |
| Dec 30, 2024 | 67.10 | 67.90 | 63.60 | 64.00 | 64.00 | 3,280,671 |
| Dec 27, 2024 | 66.90 | 68.50 | 65.30 | 66.60 | 66.60 | 3,345,112 |
| Dec 26, 2024 | 67.30 | 69.30 | 65.60 | 66.10 | 66.10 | 4,999,225 |
| Dec 25, 2024 | 63.70 | 68.30 | 63.70 | 65.60 | 65.60 | 4,367,433 |
| Dec 24, 2024 | 65.40 | 66.20 | 63.00 | 63.10 | 63.10 | 2,574,095 |
| Dec 23, 2024 | 63.50 | 68.30 | 63.50 | 64.90 | 64.90 | 5,512,553 |
| Dec 20, 2024 | 61.40 | 65.00 | 61.30 | 62.70 | 62.70 | 4,289,201 |
| Dec 19, 2024 | 58.10 | 63.40 | 57.30 | 62.00 | 62.00 | 5,555,120 |
| Dec 18, 2024 | 60.00 | 60.60 | 58.00 | 59.00 | 59.00 | 1,463,212 |
| Dec 17, 2024 | 59.60 | 62.40 | 58.40 | 60.40 | 60.40 | 2,294,421 |
| Dec 16, 2024 | 63.00 | 63.50 | 58.60 | 58.80 | 58.80 | 3,665,166 |
| Dec 13, 2024 | 68.00 | 68.10 | 61.10 | 62.70 | 62.70 | 6,878,890 |
| Dec 12, 2024 | 62.90 | 66.80 | 62.70 | 66.80 | 66.80 | 2,865,366 |
| Dec 11, 2024 | 63.60 | 64.30 | 60.30 | 60.80 | 60.80 | 3,525,523 |
| Dec 10, 2024 | 66.20 | 68.80 | 64.20 | 64.40 | 64.40 | 2,497,005 |
| Dec 9, 2024 | 69.00 | 69.90 | 66.00 | 66.00 | 66.00 | 2,347,301 |
| Dec 6, 2024 | 77.10 | 78.80 | 66.60 | 68.60 | 68.60 | 8,125,295 |
| Dec 5, 2024 | 73.50 | 74.40 | 71.50 | 72.80 | 72.80 | 2,025,426 |
| Dec 4, 2024 | 71.50 | 74.00 | 71.50 | 73.20 | 73.20 | 2,394,379 |
| Dec 3, 2024 | 74.10 | 74.50 | 71.10 | 71.50 | 71.50 | 3,042,567 |
| Dec 2, 2024 | 72.40 | 75.80 | 71.00 | 73.40 | 73.40 | 5,320,415 |
| Nov 29, 2024 | 71.70 | 73.00 | 70.00 | 72.10 | 72.10 | 4,426,190 |
| Nov 28, 2024 | 70.40 | 73.40 | 69.20 | 71.30 | 71.30 | 6,308,533 |
| Nov 27, 2024 | 80.20 | 81.20 | 71.80 | 71.80 | 71.80 | 6,896,843 |
| Nov 26, 2024 | 81.80 | 82.20 | 78.20 | 79.70 | 79.70 | 7,207,190 |
| Nov 25, 2024 | 79.00 | 81.60 | 75.10 | 81.20 | 81.20 | 7,772,622 |
| Nov 22, 2024 | 82.00 | 83.10 | 78.10 | 79.80 | 79.80 | 13,088,301 |
| Nov 21, 2024 | 83.20 | 86.00 | 81.00 | 81.00 | 81.00 | 7,440,406 |
| Nov 20, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 30,161,833 |
| Nov 19, 2024 | 92.40 | 100.00 | 86.50 | 100.00 | 100.00 | 11,135,404 |
| Nov 18, 2024 | 89.50 | 91.80 | 83.60 | 91.20 | 91.20 | 6,547,265 |
| Nov 15, 2024 | 88.00 | 91.50 | 82.00 | 90.00 | 90.00 | 8,980,258 |
| Nov 14, 2024 | 97.00 | 98.60 | 90.00 | 90.00 | 90.00 | 2,245,680 |
| Nov 13, 2024 | 96.50 | 100.50 | 95.00 | 100.00 | 100.00 | 2,362,883 |
| Nov 12, 2024 | 99.30 | 101.00 | 89.40 | 98.40 | 98.40 | 3,232,659 |
| Nov 11, 2024 | 91.90 | 98.90 | 91.90 | 98.90 | 98.90 | 2,274,437 |
| Nov 8, 2024 | 92.50 | 94.40 | 90.00 | 92.10 | 92.10 | 1,439,120 |
| Nov 7, 2024 | 90.90 | 92.80 | 90.00 | 92.10 | 92.10 | 1,859,292 |
| Nov 6, 2024 | 81.90 | 88.60 | 81.80 | 88.60 | 88.60 | 1,640,964 |
| Nov 5, 2024 | 81.50 | 83.20 | 80.60 | 80.60 | 80.60 | 1,283,975 |
| Nov 4, 2024 | 83.60 | 85.00 | 80.70 | 84.20 | 84.20 | 2,266,874 |
| Nov 1, 2024 | 78.00 | 83.50 | 78.00 | 82.60 | 82.60 | 2,450,121 |
| Oct 30, 2024 | 82.60 | 82.60 | 78.70 | 79.20 | 79.20 | 1,827,334 |
| Oct 29, 2024 | 79.70 | 81.80 | 79.00 | 80.60 | 80.60 | 2,760,366 |
| Oct 28, 2024 | 80.00 | 81.80 | 77.50 | 81.40 | 81.40 | 41,864,924 |
| Oct 25, 2024 | 74.20 | 77.60 | 73.00 | 77.60 | 77.60 | 15,462,251 |
| Oct 24, 2024 | 66.60 | 70.60 | 65.50 | 70.60 | 70.60 | 23,410,546 |
| Oct 23, 2024 | 58.40 | 64.20 | 57.40 | 64.20 | 64.20 | 9,557,767 |
| Oct 22, 2024 | 56.30 | 60.00 | 51.70 | 58.40 | 58.40 | 8,644,056 |
| Oct 21, 2024 | 50.00 | 54.90 | 50.00 | 54.90 | 54.90 | 2,727,419 |
| Oct 18, 2024 | 51.10 | 51.40 | 48.50 | 49.95 | 49.95 | 900,151 |
| Oct 17, 2024 | 51.00 | 51.20 | 49.10 | 50.90 | 50.90 | 1,214,030 |
| Oct 16, 2024 | 49.75 | 52.80 | 49.35 | 50.10 | 50.10 | 2,732,120 |
| Oct 15, 2024 | 48.75 | 53.50 | 48.20 | 50.40 | 50.40 | 7,963,200 |
| Oct 14, 2024 | 44.65 | 48.75 | 44.65 | 48.75 | 48.75 | 2,271,000 |
| Oct 11, 2024 | 51.90 | 51.90 | 43.90 | 44.35 | 44.35 | 7,403,185 |
| Oct 9, 2024 | 45.00 | 47.20 | 43.60 | 47.20 | 47.20 | 2,407,007 |
| Oct 8, 2024 | 42.50 | 42.95 | 41.05 | 42.95 | 42.95 | 161,000 |
| Oct 7, 2024 | 40.50 | 42.90 | 40.50 | 42.50 | 42.50 | 403,000 |
| Oct 4, 2024 | 40.80 | 40.80 | 40.00 | 40.50 | 40.50 | 131,000 |
| Oct 1, 2024 | 40.50 | 40.90 | 40.00 | 40.60 | 40.60 | 84,000 |
| Sep 30, 2024 | 39.70 | 40.35 | 39.60 | 40.35 | 40.35 | 33,000 |
| Sep 27, 2024 | 40.00 | 40.80 | 39.95 | 40.00 | 40.00 | 88,000 |
| Sep 26, 2024 | 40.70 | 40.70 | 39.30 | 40.00 | 40.00 | 238,000 |
| Sep 25, 2024 | 40.85 | 41.40 | 40.15 | 40.45 | 40.45 | 161,000 |
| Sep 24, 2024 | 42.15 | 42.25 | 40.40 | 40.40 | 40.40 | 245,200 |
| Sep 23, 2024 | 43.45 | 43.45 | 41.80 | 42.10 | 42.10 | 103,020 |
| Sep 20, 2024 | 42.20 | 42.95 | 41.05 | 42.45 | 42.45 | 154,400 |
| Sep 19, 2024 | 41.90 | 42.30 | 41.25 | 42.20 | 42.20 | 159,288 |
| Sep 18, 2024 | 42.85 | 43.80 | 41.45 | 41.45 | 41.45 | 162,000 |
| Sep 16, 2024 | 42.15 | 45.80 | 41.85 | 42.35 | 42.35 | 924,050 |
| Sep 13, 2024 | 41.00 | 42.00 | 40.85 | 41.80 | 41.80 | 280,070 |
| Sep 12, 2024 | 40.25 | 41.30 | 39.95 | 41.00 | 41.00 | 420,108 |
| Sep 11, 2024 | 38.70 | 41.20 | 38.70 | 39.20 | 39.20 | 458,257 |
| Sep 10, 2024 | 41.60 | 41.60 | 38.65 | 38.65 | 38.65 | 471,070 |
| Sep 9, 2024 | 42.40 | 44.10 | 40.35 | 41.00 | 41.00 | 783,000 |
| Sep 6, 2024 | 42.45 | 42.45 | 41.05 | 41.15 | 41.15 | 210,030 |
| Sep 5, 2024 | 41.65 | 43.00 | 41.35 | 41.55 | 41.55 | 278,030 |
| Sep 4, 2024 | 40.45 | 42.95 | 39.50 | 41.00 | 41.00 | 588,416 |
| Sep 3, 2024 | 41.25 | 43.20 | 40.85 | 42.10 | 42.10 | 872,070 |
| Sep 2, 2024 | 40.55 | 41.65 | 40.00 | 41.20 | 41.20 | 419,000 |
| Aug 30, 2024 | 41.00 | 41.00 | 39.95 | 40.55 | 40.55 | 260,100 |
| Aug 29, 2024 | 39.60 | 40.90 | 39.50 | 40.80 | 40.80 | 459,160 |
| Aug 28, 2024 | 39.15 | 42.35 | 38.75 | 39.30 | 39.30 | 1,748,065 |
| Aug 27, 2024 | 37.30 | 38.80 | 37.30 | 38.50 | 38.50 | 268,000 |
| Aug 26, 2024 | 38.00 | 38.55 | 37.30 | 37.30 | 37.30 | 173,000 |
| Aug 23, 2024 | 38.00 | 38.25 | 37.10 | 38.00 | 38.00 | 170,070 |
| Aug 22, 2024 | 39.50 | 39.50 | 37.70 | 38.40 | 38.40 | 271,080 |
| Aug 21, 2024 | 38.35 | 39.75 | 38.15 | 39.20 | 39.20 | 382,366 |
| Aug 20, 2024 | 38.00 | 40.25 | 37.30 | 38.75 | 38.75 | 1,190,064 |
| Aug 19, 2024 | 36.00 | 39.35 | 35.80 | 38.05 | 38.05 | 1,755,414 |
| Aug 16, 2024 | 34.90 | 37.15 | 34.90 | 35.80 | 35.80 | 1,130,167 |
| Aug 15, 2024 | 31.60 | 34.15 | 31.60 | 34.15 | 34.15 | 366,000 |
| Aug 14, 2024 | 31.00 | 31.80 | 30.95 | 31.05 | 31.05 | 51,000 |
| Aug 13, 2024 | 31.45 | 31.90 | 31.00 | 31.00 | 31.00 | 32,058 |
| Aug 12, 2024 | 31.60 | 32.00 | 31.40 | 31.45 | 31.45 | 59,000 |
| Aug 9, 2024 | 31.60 | 32.05 | 31.60 | 31.60 | 31.60 | 85,002 |
| Aug 8, 2024 | 30.35 | 31.50 | 30.35 | 31.45 | 31.45 | 28,095 |
| Aug 7, 2024 | 30.25 | 32.00 | 30.25 | 31.40 | 31.40 | 62,000 |
| Aug 6, 2024 | 30.75 | 31.10 | 29.50 | 30.20 | 30.20 | 139,100 |
| Aug 5, 2024 | 33.20 | 33.20 | 30.60 | 30.60 | 30.60 | 162,000 |
| Aug 2, 2024 | 34.65 | 34.65 | 33.55 | 33.95 | 33.95 | 68,000 |
| Aug 1, 2024 | 34.20 | 34.90 | 34.00 | 34.75 | 34.75 | 50,000 |
| Jul 31, 2024 | 34.85 | 34.85 | 33.80 | 34.20 | 34.20 | 64,000 |
| Jul 30, 2024 | 33.20 | 35.25 | 32.85 | 34.80 | 34.80 | 292,000 |
| Jul 29, 2024 | 33.90 | 34.00 | 33.20 | 33.20 | 33.20 | 65,000 |
| Jul 26, 2024 | 33.55 | 33.70 | 33.10 | 33.70 | 33.70 | 30,000 |
| Jul 23, 2024 | 33.35 | 34.20 | 33.35 | 34.05 | 34.05 | 62,000 |
| Jul 22, 2024 | 34.00 | 34.00 | 33.10 | 33.25 | 33.25 | 138,099 |
| Jul 19, 2024 | 35.35 | 35.40 | 33.60 | 33.60 | 33.60 | 266,004 |
| Jul 18, 2024 | 33.85 | 36.10 | 33.85 | 35.30 | 35.30 | 426,000 |
| Jul 17, 2024 | 33.65 | 34.00 | 33.65 | 33.80 | 33.80 | 96,000 |
| Jul 16, 2024 | 33.70 | 34.00 | 33.65 | 33.65 | 33.65 | 36,000 |
| Jul 15, 2024 | 33.90 | 34.10 | 33.75 | 33.75 | 33.75 | 43,000 |
| Jul 12, 2024 | 34.00 | 34.55 | 33.40 | 34.05 | 34.05 | 89,000 |
| Jul 11, 2024 | 33.80 | 34.00 | 33.55 | 33.70 | 33.70 | 93,000 |
| Jul 10, 2024 | 33.45 | 34.10 | 33.40 | 33.90 | 33.90 | 43,000 |
| Jul 9, 2024 | 35.00 | 35.00 | 33.50 | 33.65 | 33.65 | 218,000 |
| Jul 8, 2024 | 35.30 | 35.55 | 34.80 | 34.95 | 34.95 | 141,000 |
| Jul 5, 2024 | 34.40 | 34.70 | 34.20 | 34.65 | 34.65 | 75,000 |
| Jul 4, 2024 | 34.00 | 34.70 | 33.85 | 34.35 | 34.35 | 95,000 |
| Jul 3, 2024 | 33.40 | 34.00 | 33.40 | 33.65 | 33.65 | 67,000 |
| Jul 2, 2024 | 33.50 | 33.70 | 33.40 | 33.40 | 33.40 | 37,095 |
| Jul 1, 2024 | 33.05 | 34.00 | 33.05 | 33.50 | 33.50 | 134,000 |
| Jun 28, 2024 | 34.90 | 35.05 | 33.50 | 34.15 | 34.15 | 190,000 |
| Jun 27, 2024 | 34.25 | 34.80 | 33.55 | 34.15 | 34.15 | 142,002 |
| Jun 26, 2024 | 32.70 | 35.20 | 32.55 | 34.20 | 34.20 | 304,000 |
| Jun 25, 2024 | 33.10 | 33.10 | 32.35 | 32.60 | 32.60 | 28,000 |
| Jun 24, 2024 | 32.90 | 32.90 | 32.45 | 32.65 | 32.65 | 28,000 |
| Jun 21, 2024 | 33.20 | 33.20 | 32.70 | 32.80 | 32.80 | 22,000 |
| Jun 20, 2024 | 32.05 | 32.85 | 31.85 | 32.85 | 32.85 | 62,000 |
| Jun 19, 2024 | 33.25 | 33.25 | 32.00 | 32.05 | 32.05 | 77,000 |
| Jun 18, 2024 | 32.85 | 33.00 | 32.20 | 32.70 | 32.70 | 63,000 |
| Jun 17, 2024 | 31.75 | 33.20 | 31.75 | 32.45 | 32.45 | 70,000 |
| Jun 14, 2024 | 32.00 | 32.00 | 31.80 | 31.85 | 31.85 | 20,000 |
| Jun 13, 2024 | 31.70 | 31.95 | 31.70 | 31.75 | 31.75 | 39,000 |
| Jun 12, 2024 | 31.90 | 32.15 | 31.65 | 31.70 | 31.70 | 50,000 |
| Jun 11, 2024 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | 71,002 |
| Jun 7, 2024 | 32.50 | 32.80 | 32.45 | 32.55 | 32.55 | 28,000 |
| Jun 6, 2024 | 33.50 | 33.50 | 32.35 | 32.45 | 32.45 | 60,000 |
| Jun 5, 2024 | 33.05 | 33.35 | 32.55 | 32.65 | 32.65 | 89,000 |
| Jun 4, 2024 | 33.25 | 33.75 | 32.95 | 33.10 | 33.10 | 46,000 |
| Jun 3, 2024 | 33.90 | 33.90 | 32.95 | 33.20 | 33.20 | 90,000 |
| May 31, 2024 | 33.80 | 33.95 | 33.10 | 33.80 | 33.80 | 175,000 |
| May 30, 2024 | 36.15 | 36.15 | 33.80 | 33.80 | 33.80 | 876,004 |
| May 29, 2024 | 34.10 | 36.55 | 34.10 | 36.55 | 36.55 | 1,024,000 |
| May 28, 2024 | 30.25 | 33.25 | 30.05 | 33.25 | 33.25 | 319,100 |
| May 27, 2024 | 30.25 | 30.25 | 30.15 | 30.25 | 30.25 | 28,000 |
| May 24, 2024 | 30.10 | 30.30 | 30.05 | 30.20 | 30.20 | 26,000 |
| May 23, 2024 | 30.85 | 30.85 | 30.40 | 30.40 | 30.40 | 32,000 |
| May 22, 2024 | 30.55 | 30.65 | 30.45 | 30.65 | 30.65 | 36,000 |
| May 21, 2024 | 30.25 | 30.55 | 30.15 | 30.55 | 30.55 | 27,000 |
| May 20, 2024 | 30.20 | 30.60 | 30.00 | 30.60 | 30.60 | 31,000 |
| May 17, 2024 | 30.10 | 30.20 | 30.00 | 30.20 | 30.20 | 32,000 |
| May 16, 2024 | 30.40 | 30.40 | 30.00 | 30.15 | 30.15 | 60,000 |
| May 15, 2024 | 29.90 | 30.25 | 29.85 | 29.90 | 29.90 | 37,000 |
| May 14, 2024 | 29.70 | 30.10 | 29.70 | 29.90 | 29.90 | 25,000 |
| May 13, 2024 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | 39,000 |
| May 10, 2024 | 30.00 | 30.10 | 29.90 | 29.95 | 29.95 | 62,000 |
| May 9, 2024 | 30.10 | 30.10 | 30.00 | 30.10 | 30.10 | 31,000 |
| May 8, 2024 | 30.10 | 30.25 | 30.00 | 30.10 | 30.10 | 20,000 |
| May 7, 2024 | 30.50 | 30.70 | 30.25 | 30.45 | 30.45 | 26,000 |
Related Tickers
8089.TWO Comtrend Corporation
52.80
-5.04%
8045.TW TWOWAY Communications, Inc.
78.10
-0.76%
6530.TWO Axcen Photonics Corporation
49.90
+0.20%
3694.TW AzureWave Technologies, Inc.
44.20
+0.34%
6426.TW Apogee Optocom Co., Ltd.
70.10
-3.71%
6148.TWO Azion Corporation
72.10
+0.14%
6674.TW Compal Broadband Networks, Inc.
22.80
-2.77%
3466.TWO Skardin Industrial Corporation
42.00
+6.06%
3025.TW Loop Telecommunication International,Inc.
50.60
-1.36%
3047.TW EDIMAX Technology Co., Ltd.
20.90
-0.24%