Taipei Exchange - Delayed Quote TWD
Solteam Incorporation (3484.TWO)
46.60
-0.55
(-1.17%)
At close: 1:30:18 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 | 47.20 | 47.95 | 46.60 | 46.60 | 46.60 | 262,393 |
| Apr 23, 2025 | 46.95 | 47.60 | 46.05 | 47.15 | 47.15 | 491,110 |
| Apr 22, 2025 | 45.20 | 46.55 | 45.00 | 45.35 | 45.35 | 394,019 |
| Apr 21, 2025 | 47.25 | 47.30 | 45.60 | 45.65 | 45.65 | 325,499 |
| Apr 18, 2025 | 47.30 | 47.55 | 46.80 | 47.25 | 47.25 | 237,010 |
| Apr 17, 2025 | 47.55 | 47.55 | 46.20 | 46.70 | 46.70 | 629,006 |
| Apr 16, 2025 | 48.75 | 48.85 | 47.50 | 47.95 | 47.95 | 368,007 |
| Apr 15, 2025 | 46.25 | 49.40 | 46.25 | 48.70 | 48.70 | 634,066 |
| Apr 14, 2025 | 46.05 | 47.40 | 45.50 | 46.10 | 46.10 | 787,421 |
| Apr 11, 2025 | 43.70 | 44.60 | 41.35 | 44.30 | 44.30 | 945,185 |
| Apr 10, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 335,031 |
| Apr 9, 2025 | 43.40 | 43.40 | 40.50 | 40.50 | 40.50 | 1,765,088 |
| Apr 8, 2025 | 45.00 | 46.40 | 45.00 | 45.00 | 45.00 | 1,186,330 |
| Apr 7, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 71,451 |
| Apr 2, 2025 | 55.40 | 55.80 | 54.40 | 55.50 | 55.50 | 556,195 |
| Apr 1, 2025 | 55.50 | 56.20 | 55.30 | 55.50 | 55.50 | 553,180 |
| Mar 31, 2025 | 56.40 | 56.90 | 54.70 | 54.80 | 54.80 | 1,202,275 |
| Mar 28, 2025 | 60.30 | 60.30 | 57.80 | 58.10 | 58.10 | 1,376,211 |
| Mar 27, 2025 | 61.20 | 61.50 | 60.30 | 60.70 | 60.70 | 820,269 |
| Mar 26, 2025 | 61.90 | 63.20 | 61.60 | 62.00 | 62.00 | 657,500 |
| Mar 25, 2025 | 62.10 | 63.40 | 61.50 | 61.50 | 61.50 | 1,162,476 |
| Mar 24, 2025 | 64.40 | 64.40 | 61.60 | 61.70 | 61.70 | 1,235,312 |
| Mar 21, 2025 | 64.50 | 65.60 | 63.30 | 63.50 | 63.50 | 1,429,462 |
| Mar 20, 2025 | 64.50 | 66.00 | 64.30 | 64.50 | 64.50 | 1,980,385 |
| Mar 19, 2025 | 69.90 | 70.00 | 64.00 | 64.20 | 64.20 | 7,460,867 |
| Mar 18, 2025 | 65.00 | 69.30 | 64.90 | 69.00 | 69.00 | 5,055,724 |
| Mar 17, 2025 | 65.00 | 65.20 | 63.70 | 64.60 | 64.60 | 1,121,221 |
| Mar 14, 2025 | 63.00 | 64.80 | 61.10 | 64.20 | 64.20 | 1,909,120 |
| Mar 13, 2025 | 66.00 | 66.40 | 63.40 | 63.50 | 63.50 | 1,036,449 |
| Mar 12, 2025 | 63.30 | 66.00 | 62.90 | 65.40 | 65.40 | 1,209,661 |
| Mar 11, 2025 | 63.00 | 63.80 | 61.00 | 63.30 | 63.30 | 866,329 |
| Mar 10, 2025 | 63.50 | 65.00 | 62.50 | 63.80 | 63.80 | 1,045,663 |
| Mar 7, 2025 | 66.40 | 67.40 | 64.00 | 64.90 | 64.90 | 1,291,192 |
| Mar 6, 2025 | 66.30 | 67.60 | 66.00 | 66.30 | 66.30 | 1,950,226 |
| Mar 5, 2025 | 65.00 | 66.80 | 64.00 | 65.80 | 65.80 | 2,472,375 |
| Mar 4, 2025 | 62.00 | 65.30 | 61.00 | 65.00 | 65.00 | 2,351,422 |
| Mar 3, 2025 | 66.70 | 66.70 | 60.30 | 62.00 | 62.00 | 4,079,832 |
| Feb 27, 2025 | 71.80 | 71.90 | 65.50 | 67.00 | 67.00 | 6,179,233 |
| Feb 26, 2025 | 66.60 | 70.70 | 65.50 | 69.50 | 69.50 | 10,786,091 |
| Feb 25, 2025 | 60.60 | 65.40 | 59.60 | 64.80 | 64.80 | 2,356,580 |
| Feb 24, 2025 | 59.50 | 60.80 | 59.50 | 60.20 | 60.20 | 414,193 |
| Feb 21, 2025 | 61.00 | 61.40 | 60.10 | 60.40 | 60.40 | 714,405 |
| Feb 20, 2025 | 59.10 | 62.20 | 59.10 | 60.40 | 60.40 | 3,130,060 |
| Feb 19, 2025 | 57.80 | 57.90 | 57.20 | 57.90 | 57.90 | 317,384 |
| Feb 18, 2025 | 58.10 | 58.10 | 57.00 | 57.20 | 57.20 | 245,186 |
| Feb 17, 2025 | 58.60 | 58.60 | 57.10 | 57.40 | 57.40 | 447,148 |
| Feb 14, 2025 | 57.40 | 58.40 | 57.00 | 57.80 | 57.80 | 1,033,684 |
| Feb 13, 2025 | 56.60 | 57.50 | 56.30 | 56.80 | 56.80 | 447,131 |
| Feb 12, 2025 | 55.50 | 56.60 | 55.50 | 56.20 | 56.20 | 670,634 |
| Feb 11, 2025 | 55.10 | 55.50 | 54.80 | 55.10 | 55.10 | 306,301 |
| Feb 10, 2025 | 54.20 | 55.50 | 54.20 | 55.10 | 55.10 | 476,156 |
| Feb 7, 2025 | 53.90 | 54.40 | 53.80 | 54.10 | 54.10 | 174,230 |
| Feb 6, 2025 | 53.70 | 54.30 | 53.30 | 53.70 | 53.70 | 188,153 |
| Feb 5, 2025 | 51.40 | 53.80 | 51.40 | 53.50 | 53.50 | 320,046 |
| Feb 4, 2025 | 51.60 | 51.80 | 51.30 | 51.60 | 51.60 | 138,201 |
| Feb 3, 2025 | 52.40 | 52.40 | 50.80 | 51.30 | 51.30 | 276,001 |
| Jan 22, 2025 | 52.40 | 52.70 | 51.70 | 52.70 | 52.70 | 270,000 |
| Jan 21, 2025 | 51.60 | 52.20 | 51.50 | 52.00 | 52.00 | 165,000 |
| Jan 20, 2025 | 51.40 | 51.80 | 51.10 | 51.60 | 51.60 | 147,000 |
| Jan 17, 2025 | 52.10 | 52.10 | 51.30 | 51.40 | 51.40 | 141,000 |
| Jan 16, 2025 | 52.60 | 52.60 | 51.50 | 51.60 | 51.60 | 251,000 |
| Jan 15, 2025 | 52.00 | 52.00 | 51.20 | 51.30 | 51.30 | 323,000 |
| Jan 14, 2025 | 51.70 | 52.20 | 51.40 | 51.70 | 51.70 | 305,000 |
| Jan 13, 2025 | 53.70 | 53.70 | 51.10 | 51.70 | 51.70 | 765,000 |
| Jan 10, 2025 | 54.00 | 54.40 | 53.30 | 53.70 | 53.70 | 462,000 |
| Jan 9, 2025 | 57.20 | 57.30 | 53.90 | 54.00 | 54.00 | 1,843,000 |
| Jan 8, 2025 | 57.40 | 58.80 | 56.60 | 58.70 | 58.70 | 696,000 |
| Jan 7, 2025 | 57.60 | 58.30 | 56.90 | 57.40 | 57.40 | 580,000 |
| Jan 6, 2025 | 57.10 | 58.50 | 56.00 | 58.20 | 58.20 | 906,000 |
| Jan 3, 2025 | 57.10 | 57.20 | 56.20 | 56.30 | 56.30 | 223,000 |
| Jan 2, 2025 | 56.10 | 57.00 | 55.80 | 56.60 | 56.60 | 338,000 |
| Dec 31, 2024 | 56.30 | 56.50 | 55.60 | 56.10 | 56.10 | 225,000 |
| Dec 30, 2024 | 56.50 | 57.30 | 56.30 | 56.40 | 56.40 | 271,000 |
| Dec 27, 2024 | 57.10 | 57.60 | 56.30 | 56.50 | 56.50 | 219,000 |
| Dec 26, 2024 | 57.80 | 58.10 | 56.70 | 56.90 | 56.90 | 316,000 |
| Dec 25, 2024 | 57.40 | 58.30 | 57.00 | 57.60 | 57.60 | 727,000 |
| Dec 24, 2024 | 56.40 | 57.30 | 55.80 | 56.70 | 56.70 | 650,000 |
| Dec 23, 2024 | 54.50 | 56.60 | 54.30 | 56.20 | 56.20 | 435,000 |
| Dec 20, 2024 | 55.50 | 55.70 | 54.00 | 54.10 | 54.10 | 476,000 |
| Dec 19, 2024 | 55.00 | 55.30 | 54.20 | 55.30 | 55.30 | 549,000 |
| Dec 18, 2024 | 57.40 | 57.40 | 55.50 | 55.90 | 55.90 | 1,004,000 |
| Dec 17, 2024 | 57.50 | 58.70 | 57.00 | 57.40 | 57.40 | 934,000 |
| Dec 16, 2024 | 61.70 | 63.20 | 56.80 | 56.80 | 56.80 | 5,885,000 |
| Dec 13, 2024 | 58.20 | 60.10 | 57.20 | 59.50 | 59.50 | 1,771,000 |
| Dec 12, 2024 | 58.70 | 59.40 | 58.10 | 58.10 | 58.10 | 841,000 |
| Dec 11, 2024 | 57.20 | 58.90 | 57.10 | 58.60 | 58.60 | 941,000 |
| Dec 10, 2024 | 58.50 | 59.50 | 56.70 | 57.20 | 57.20 | 1,619,000 |
| Dec 9, 2024 | 59.90 | 59.90 | 57.90 | 58.30 | 58.30 | 4,020,000 |
| Dec 6, 2024 | 53.80 | 55.10 | 53.80 | 54.50 | 54.50 | 224,000 |
| Dec 5, 2024 | 54.40 | 54.50 | 53.60 | 53.60 | 53.60 | 150,000 |
| Dec 4, 2024 | 53.70 | 54.50 | 53.50 | 54.00 | 54.00 | 235,000 |
| Dec 3, 2024 | 53.50 | 54.30 | 53.50 | 53.90 | 53.90 | 131,000 |
| Dec 2, 2024 | 55.00 | 55.00 | 53.40 | 53.40 | 53.40 | 158,000 |
| Nov 29, 2024 | 53.10 | 54.40 | 52.90 | 54.20 | 54.20 | 164,000 |
| Nov 28, 2024 | 53.80 | 54.30 | 52.50 | 53.20 | 53.20 | 421,000 |
| Nov 27, 2024 | 56.00 | 56.70 | 53.50 | 53.80 | 53.80 | 562,000 |
| Nov 26, 2024 | 55.20 | 56.90 | 54.50 | 55.90 | 55.90 | 425,000 |
| Nov 25, 2024 | 55.50 | 57.00 | 54.80 | 55.20 | 55.20 | 602,000 |
| Nov 22, 2024 | 53.70 | 56.00 | 53.50 | 55.10 | 55.10 | 386,000 |
| Nov 21, 2024 | 53.40 | 53.40 | 52.80 | 53.40 | 53.40 | 106,000 |
| Nov 20, 2024 | 53.50 | 54.40 | 52.80 | 53.10 | 53.10 | 184,535 |
| Nov 19, 2024 | 52.80 | 53.70 | 52.30 | 53.40 | 53.40 | 167,000 |
| Nov 18, 2024 | 52.80 | 53.90 | 52.50 | 52.70 | 52.70 | 201,000 |
| Nov 15, 2024 | 54.20 | 54.70 | 52.60 | 53.00 | 53.00 | 394,000 |
| Nov 14, 2024 | 54.70 | 55.20 | 52.60 | 52.60 | 52.60 | 390,000 |
| Nov 13, 2024 | 56.60 | 56.70 | 54.70 | 54.70 | 54.70 | 360,000 |
| Nov 12, 2024 | 55.70 | 56.70 | 55.20 | 56.50 | 56.50 | 406,000 |
| Nov 11, 2024 | 54.60 | 55.60 | 54.50 | 55.60 | 55.60 | 412,000 |
| Nov 8, 2024 | 55.50 | 55.50 | 54.00 | 54.50 | 54.50 | 339,000 |
| Nov 7, 2024 | 53.30 | 55.30 | 53.30 | 54.50 | 54.50 | 397,000 |
| Nov 6, 2024 | 52.30 | 54.30 | 52.20 | 53.80 | 53.80 | 228,000 |
| Nov 5, 2024 | 52.60 | 53.10 | 52.00 | 52.50 | 52.50 | 278,000 |
| Nov 4, 2024 | 52.70 | 53.10 | 52.40 | 52.60 | 52.60 | 158,000 |
| Nov 1, 2024 | 51.90 | 53.20 | 51.90 | 52.70 | 52.70 | 85,000 |
| Oct 30, 2024 | 53.10 | 53.60 | 51.10 | 53.00 | 53.00 | 535,000 |
| Oct 29, 2024 | 54.30 | 54.30 | 50.60 | 53.10 | 53.10 | 805,000 |
| Oct 28, 2024 | 55.10 | 55.50 | 54.30 | 54.70 | 54.70 | 194,000 |
| Oct 25, 2024 | 54.80 | 55.20 | 54.50 | 55.10 | 55.10 | 193,000 |
| Oct 24, 2024 | 55.70 | 55.70 | 54.70 | 54.70 | 54.70 | 240,000 |
| Oct 23, 2024 | 55.60 | 56.70 | 55.30 | 55.40 | 55.40 | 329,000 |
| Oct 22, 2024 | 55.40 | 55.60 | 54.70 | 55.60 | 55.60 | 172,000 |
| Oct 21, 2024 | 54.50 | 55.20 | 54.50 | 55.10 | 55.10 | 212,000 |
| Oct 18, 2024 | 55.80 | 55.80 | 54.10 | 54.50 | 54.50 | 330,000 |
| Oct 17, 2024 | 55.00 | 55.40 | 54.70 | 55.10 | 55.10 | 284,000 |
| Oct 16, 2024 | 54.80 | 55.30 | 54.30 | 55.00 | 55.00 | 241,000 |
| Oct 15, 2024 | 55.90 | 56.50 | 54.70 | 54.80 | 54.80 | 386,000 |
| Oct 14, 2024 | 55.30 | 55.70 | 54.80 | 55.30 | 55.30 | 316,000 |
| Oct 11, 2024 | 56.00 | 56.80 | 55.00 | 55.60 | 55.60 | 243,000 |
| Oct 9, 2024 | 57.10 | 57.50 | 55.50 | 55.50 | 55.50 | 608,000 |
| Oct 8, 2024 | 56.30 | 58.10 | 56.20 | 56.90 | 56.90 | 607,000 |
| Oct 7, 2024 | 57.80 | 58.30 | 57.50 | 57.90 | 57.90 | 318,000 |
| Oct 4, 2024 | 59.30 | 59.30 | 57.30 | 57.50 | 57.50 | 672,000 |
| Oct 1, 2024 | 58.80 | 59.90 | 58.80 | 59.30 | 59.30 | 253,000 |
| Sep 30, 2024 | 60.40 | 60.40 | 59.10 | 59.10 | 59.10 | 489,000 |
| Sep 27, 2024 | 60.80 | 61.30 | 60.00 | 60.40 | 60.40 | 600,000 |
| Sep 26, 2024 | 61.80 | 62.70 | 60.20 | 60.70 | 60.70 | 820,000 |
| Sep 25, 2024 | 62.20 | 62.20 | 61.00 | 61.70 | 61.70 | 485,000 |
| Sep 24, 2024 | 63.40 | 63.40 | 60.80 | 61.60 | 61.60 | 415,000 |
| Sep 23, 2024 | 61.90 | 63.00 | 61.60 | 62.80 | 62.80 | 708,000 |
| Sep 20, 2024 | 64.40 | 64.40 | 61.10 | 61.30 | 61.30 | 1,091,000 |
| Sep 19, 2024 | 62.40 | 64.10 | 62.00 | 64.10 | 64.10 | 1,019,000 |
| Sep 18, 2024 | 62.20 | 62.90 | 61.50 | 61.90 | 61.90 | 639,000 |
| Sep 16, 2024 | 65.00 | 65.00 | 61.80 | 61.90 | 61.90 | 1,216,000 |
| Sep 13, 2024 | 60.50 | 64.00 | 59.50 | 64.00 | 64.00 | 1,414,000 |
| Sep 12, 2024 | 59.40 | 59.90 | 58.90 | 59.90 | 59.90 | 412,000 |
| Sep 11, 2024 | 58.70 | 59.70 | 58.40 | 58.70 | 58.70 | 648,000 |
| Sep 10, 2024 | 57.60 | 59.50 | 57.40 | 57.80 | 57.80 | 847,000 |
| Sep 9, 2024 | 56.80 | 57.80 | 56.10 | 56.80 | 56.80 | 642,000 |
| Sep 6, 2024 | 58.60 | 60.40 | 57.20 | 58.00 | 58.00 | 801,000 |
| Sep 5, 2024 | 1.199895 Dividend | |||||
| Sep 5, 2024 | 60.00 | 60.00 | 58.10 | 58.10 | 58.10 | 774,000 |
| Sep 4, 2024 | 57.50 | 61.00 | 57.00 | 60.20 | 59.00 | 1,054,000 |
| Sep 3, 2024 | 63.70 | 64.20 | 61.70 | 61.80 | 60.57 | 1,114,000 |
| Sep 2, 2024 | 63.80 | 66.70 | 63.10 | 63.30 | 62.04 | 2,779,000 |
| Aug 30, 2024 | 62.30 | 63.70 | 60.80 | 63.00 | 61.74 | 2,074,000 |
| Aug 29, 2024 | 58.50 | 64.00 | 58.30 | 61.50 | 60.27 | 3,773,000 |
| Aug 28, 2024 | 57.30 | 60.10 | 57.20 | 58.70 | 57.53 | 1,661,000 |
| Aug 27, 2024 | 56.50 | 57.40 | 56.50 | 57.30 | 56.16 | 435,000 |
| Aug 26, 2024 | 56.60 | 57.90 | 56.20 | 56.20 | 55.08 | 470,000 |
| Aug 23, 2024 | 56.10 | 56.90 | 55.20 | 56.70 | 55.57 | 353,000 |
| Aug 22, 2024 | 57.10 | 57.40 | 55.90 | 56.30 | 55.18 | 401,000 |
| Aug 21, 2024 | 56.90 | 57.30 | 56.20 | 56.40 | 55.28 | 414,000 |
| Aug 20, 2024 | 57.10 | 57.20 | 55.80 | 56.60 | 55.47 | 491,000 |
| Aug 19, 2024 | 56.00 | 57.50 | 56.00 | 56.70 | 55.57 | 1,091,000 |
| Aug 16, 2024 | 57.30 | 57.40 | 55.20 | 55.60 | 54.49 | 985,000 |
| Aug 15, 2024 | 54.20 | 56.20 | 53.60 | 55.80 | 54.69 | 1,566,000 |
| Aug 14, 2024 | 53.80 | 54.10 | 52.90 | 53.50 | 52.43 | 454,000 |
| Aug 13, 2024 | 53.90 | 54.20 | 52.70 | 53.30 | 52.24 | 591,000 |
| Aug 12, 2024 | 52.90 | 53.50 | 52.30 | 52.60 | 51.55 | 372,000 |
| Aug 9, 2024 | 54.90 | 54.90 | 52.20 | 53.00 | 51.94 | 1,523,000 |
| Aug 8, 2024 | 50.20 | 52.40 | 48.85 | 52.10 | 51.06 | 960,000 |
| Aug 7, 2024 | 46.05 | 48.60 | 45.70 | 48.20 | 47.24 | 314,000 |
| Aug 6, 2024 | 45.30 | 45.85 | 41.10 | 45.55 | 44.64 | 500,000 |
| Aug 5, 2024 | 48.35 | 48.35 | 44.50 | 44.75 | 43.86 | 624,000 |
| Aug 2, 2024 | 50.20 | 50.50 | 49.30 | 49.40 | 48.42 | 283,000 |
| Aug 1, 2024 | 50.80 | 51.40 | 50.80 | 51.10 | 50.08 | 163,000 |
| Jul 31, 2024 | 50.00 | 51.00 | 50.00 | 50.80 | 49.79 | 124,000 |
| Jul 30, 2024 | 49.90 | 50.70 | 49.70 | 50.60 | 49.59 | 188,000 |
| Jul 29, 2024 | 50.90 | 51.90 | 49.50 | 49.90 | 48.91 | 376,000 |
| Jul 26, 2024 | 49.10 | 51.10 | 48.55 | 50.90 | 49.89 | 462,000 |
| Jul 23, 2024 | 49.95 | 50.70 | 49.80 | 50.20 | 49.20 | 150,000 |
| Jul 22, 2024 | 50.60 | 50.70 | 49.15 | 49.65 | 48.66 | 609,000 |
| Jul 19, 2024 | 53.10 | 53.10 | 50.90 | 50.90 | 49.89 | 867,000 |
| Jul 18, 2024 | 53.60 | 53.60 | 52.90 | 53.10 | 52.04 | 205,000 |
| Jul 17, 2024 | 53.60 | 54.40 | 53.40 | 54.00 | 52.92 | 278,000 |
| Jul 16, 2024 | 53.20 | 53.70 | 53.20 | 53.40 | 52.34 | 212,000 |
| Jul 15, 2024 | 53.60 | 53.60 | 52.90 | 53.30 | 52.24 | 278,000 |
| Jul 12, 2024 | 54.50 | 54.50 | 53.50 | 53.60 | 52.53 | 246,000 |
| Jul 11, 2024 | 54.30 | 55.00 | 54.00 | 54.20 | 53.12 | 330,000 |
| Jul 10, 2024 | 53.90 | 55.40 | 53.00 | 54.30 | 53.22 | 470,000 |
| Jul 9, 2024 | 56.80 | 56.80 | 53.80 | 53.90 | 52.83 | 616,000 |
| Jul 8, 2024 | 57.20 | 57.40 | 55.10 | 56.20 | 55.08 | 326,000 |
| Jul 5, 2024 | 57.20 | 57.20 | 56.50 | 56.90 | 55.77 | 239,000 |
| Jul 4, 2024 | 56.80 | 57.00 | 56.10 | 57.00 | 55.86 | 279,000 |
| Jul 3, 2024 | 56.20 | 57.10 | 56.10 | 56.50 | 55.37 | 390,000 |
| Jul 2, 2024 | 55.60 | 56.40 | 54.90 | 55.60 | 54.49 | 213,000 |
| Jul 1, 2024 | 55.50 | 56.00 | 55.00 | 55.90 | 54.79 | 259,000 |
| Jun 28, 2024 | 54.50 | 56.30 | 54.50 | 56.20 | 55.08 | 398,000 |
| Jun 27, 2024 | 54.10 | 55.00 | 54.10 | 54.60 | 53.51 | 195,000 |
| Jun 26, 2024 | 55.50 | 55.50 | 54.60 | 54.80 | 53.71 | 214,000 |
| Jun 25, 2024 | 53.50 | 55.20 | 52.00 | 55.10 | 54.00 | 586,000 |
| Jun 24, 2024 | 55.30 | 55.30 | 53.80 | 53.90 | 52.83 | 496,000 |
| Jun 21, 2024 | 55.70 | 56.40 | 55.30 | 55.30 | 54.20 | 289,000 |
| Jun 20, 2024 | 56.10 | 56.10 | 55.20 | 55.60 | 54.49 | 215,000 |
| Jun 19, 2024 | 56.70 | 57.50 | 55.60 | 55.60 | 54.49 | 447,000 |
| Jun 18, 2024 | 55.90 | 58.00 | 55.90 | 56.70 | 55.57 | 615,000 |
| Jun 17, 2024 | 57.50 | 57.50 | 55.50 | 55.80 | 54.69 | 630,000 |
| Jun 14, 2024 | 57.30 | 58.00 | 57.20 | 57.50 | 56.35 | 475,000 |
| Jun 13, 2024 | 59.20 | 59.40 | 57.00 | 57.20 | 56.06 | 1,464,000 |
| Jun 12, 2024 | 55.00 | 59.30 | 54.40 | 58.80 | 57.63 | 2,660,000 |
| Jun 11, 2024 | 53.20 | 56.70 | 53.20 | 54.40 | 53.32 | 2,395,000 |
| Jun 7, 2024 | 51.10 | 52.30 | 50.80 | 51.70 | 50.67 | 117,000 |
| Jun 6, 2024 | 51.60 | 51.90 | 50.40 | 50.90 | 49.89 | 259,000 |
| Jun 5, 2024 | 52.60 | 53.00 | 51.20 | 51.20 | 50.18 | 279,000 |
| Jun 4, 2024 | 53.20 | 53.60 | 52.30 | 52.60 | 51.55 | 155,000 |
| Jun 3, 2024 | 54.10 | 54.50 | 52.70 | 52.70 | 51.65 | 191,000 |
| May 31, 2024 | 52.80 | 53.50 | 52.30 | 53.40 | 52.34 | 240,000 |
| May 30, 2024 | 53.70 | 53.70 | 52.10 | 52.50 | 51.45 | 310,000 |
| May 29, 2024 | 54.50 | 55.10 | 53.40 | 53.70 | 52.63 | 413,000 |
| May 28, 2024 | 53.10 | 54.70 | 53.10 | 54.50 | 53.41 | 623,000 |
| May 27, 2024 | 52.60 | 53.50 | 52.50 | 53.10 | 52.04 | 381,000 |
| May 24, 2024 | 52.60 | 52.90 | 51.90 | 52.30 | 51.26 | 301,000 |
| May 23, 2024 | 54.80 | 55.40 | 52.60 | 52.60 | 51.55 | 543,000 |
| May 22, 2024 | 51.30 | 54.30 | 51.30 | 54.00 | 52.92 | 905,000 |
| May 21, 2024 | 50.90 | 51.30 | 50.60 | 51.20 | 50.18 | 213,000 |
| May 20, 2024 | 51.20 | 51.50 | 50.50 | 50.90 | 49.89 | 244,000 |
| May 17, 2024 | 51.20 | 51.70 | 50.40 | 50.60 | 49.59 | 279,000 |
| May 16, 2024 | 52.60 | 52.60 | 50.30 | 51.20 | 50.18 | 591,000 |
| May 15, 2024 | 51.90 | 52.70 | 51.30 | 51.70 | 50.67 | 390,000 |
| May 14, 2024 | 50.90 | 51.70 | 50.50 | 51.60 | 50.57 | 294,000 |
| May 13, 2024 | 52.20 | 52.50 | 49.80 | 50.20 | 49.20 | 469,000 |
| May 10, 2024 | 51.50 | 52.50 | 51.40 | 51.90 | 50.87 | 185,000 |
| May 9, 2024 | 51.80 | 53.90 | 51.80 | 51.90 | 50.87 | 755,000 |
| May 8, 2024 | 50.70 | 51.60 | 50.50 | 51.50 | 50.47 | 305,000 |
| May 7, 2024 | 50.40 | 51.10 | 49.55 | 50.80 | 49.79 | 185,000 |
| May 6, 2024 | 50.80 | 51.10 | 49.90 | 50.30 | 49.30 | 338,000 |
| May 3, 2024 | 48.15 | 50.90 | 48.15 | 50.20 | 49.20 | 458,000 |
| May 2, 2024 | 48.30 | 48.95 | 48.30 | 48.50 | 47.53 | 142,000 |
| Apr 30, 2024 | 48.60 | 49.10 | 48.50 | 48.80 | 47.83 | 154,000 |
| Apr 29, 2024 | 48.70 | 49.55 | 48.10 | 48.60 | 47.63 | 212,000 |
| Apr 26, 2024 | 48.75 | 49.05 | 48.45 | 48.70 | 47.73 | 218,000 |
| Apr 25, 2024 | 49.70 | 49.70 | 48.40 | 48.75 | 47.78 | 240,000 |
| Apr 24, 2024 | 48.90 | 49.80 | 48.85 | 49.80 | 48.81 | 335,000 |
Related Tickers
3537.TWO Podak Co., LTD.
39.50
-0.75%
3078.TWO Channel Well Technology Co.,Ltd.
70.20
+1.45%
8249.TW Creative Sensor Inc.
42.20
+0.48%
3501.TW Well Shin Technology Co., Ltd.
56.00
+0.90%
6835.TW Complex Micro Interconnection Co.,Ltd.
39.90
+1.66%
6290.TWO Longwell Company
70.70
+0.57%
7704.TWO Finesse Technology Co., Ltd
59.50
+1.02%
2420.TW Zippy Technology Corp.
51.40
+0.39%
3625.TWO C-Tech United Corp.
13.25
-3.64%
3003.TW K.S. Terminals Inc.
49.65
-1.10%