Taiwan - Delayed Quote TWD
Answer Technology Co., Ltd. (3528.TW)
89.40
+1.40
+(1.59%)
As of 9:47:52 AM GMT+8. Market Open.
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 20, 2025 | 89.10 | 90.50 | 89.00 | 89.40 | 89.40 | 1,416,194 |
| May 19, 2025 | 91.00 | 91.00 | 86.60 | 88.00 | 88.00 | 5,091,890 |
| May 16, 2025 | 91.10 | 92.40 | 86.90 | 91.00 | 91.00 | 9,757,220 |
| May 15, 2025 | 96.50 | 97.30 | 90.50 | 91.10 | 91.10 | 10,962,845 |
| May 14, 2025 | 93.00 | 97.50 | 92.10 | 95.40 | 95.40 | 17,243,032 |
| May 13, 2025 | 93.00 | 97.00 | 90.80 | 92.00 | 92.00 | 16,967,173 |
| May 12, 2025 | 90.40 | 92.50 | 87.80 | 90.50 | 90.50 | 10,850,559 |
| May 9, 2025 | 93.30 | 99.20 | 88.50 | 90.30 | 90.30 | 29,832,301 |
| May 8, 2025 | 87.60 | 94.10 | 85.40 | 91.30 | 91.30 | 29,598,232 |
| May 7, 2025 | 84.00 | 88.50 | 82.40 | 85.60 | 85.60 | 15,542,621 |
| May 6, 2025 | 77.80 | 87.00 | 77.80 | 83.80 | 83.80 | 12,149,570 |
| May 5, 2025 | 89.40 | 89.40 | 79.20 | 79.20 | 79.20 | 7,255,132 |
| May 2, 2025 | 90.00 | 91.50 | 85.40 | 88.00 | 88.00 | 11,709,812 |
| Apr 30, 2025 | 90.00 | 91.90 | 85.00 | 87.70 | 87.70 | 17,293,857 |
| Apr 29, 2025 | 92.70 | 95.90 | 85.80 | 89.00 | 89.00 | 51,372,300 |
| Apr 28, 2025 | 86.30 | 89.70 | 85.00 | 89.70 | 89.70 | 19,985,489 |
| Apr 25, 2025 | 76.40 | 81.60 | 76.40 | 81.60 | 81.60 | 17,085,597 |
| Apr 24, 2025 | 69.30 | 74.20 | 67.50 | 74.20 | 74.20 | 21,603,621 |
| Apr 23, 2025 | 64.90 | 67.50 | 64.50 | 67.50 | 67.50 | 2,567,371 |
| Apr 22, 2025 | 62.00 | 64.40 | 61.10 | 61.40 | 61.40 | 2,666,010 |
| Apr 21, 2025 | 67.90 | 68.00 | 62.30 | 62.60 | 62.60 | 4,218,440 |
| Apr 18, 2025 | 70.30 | 72.70 | 65.00 | 68.40 | 68.40 | 22,959,578 |
| Apr 17, 2025 | 64.00 | 69.40 | 59.20 | 69.40 | 69.40 | 6,791,401 |
| Apr 16, 2025 | 62.60 | 68.50 | 61.10 | 63.10 | 63.10 | 7,875,350 |
| Apr 15, 2025 | 58.80 | 62.30 | 58.80 | 62.30 | 62.30 | 1,578,205 |
| Apr 14, 2025 | 58.30 | 60.90 | 56.20 | 56.70 | 56.70 | 3,118,200 |
| Apr 11, 2025 | 56.30 | 57.20 | 56.30 | 56.60 | 56.60 | 2,638,591 |
| Apr 10, 2025 | 62.20 | 62.50 | 60.10 | 62.50 | 62.50 | 3,144,401 |
| Apr 9, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 427,320 |
| Apr 8, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 490,134 |
| Apr 7, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 62,000 |
| Apr 2, 2025 | 71.50 | 78.60 | 69.00 | 77.90 | 77.90 | 7,725,301 |
| Apr 1, 2025 | 67.40 | 73.50 | 67.40 | 71.50 | 71.50 | 1,076,090 |
| Mar 31, 2025 | 70.00 | 70.80 | 67.40 | 67.40 | 67.40 | 1,195,214 |
| Mar 28, 2025 | 75.90 | 76.60 | 72.70 | 74.80 | 74.80 | 916,153 |
| Mar 27, 2025 | 79.20 | 81.00 | 76.90 | 76.90 | 76.90 | 666,562 |
| Mar 26, 2025 | 80.90 | 83.00 | 79.50 | 81.40 | 81.40 | 440,067 |
| Mar 25, 2025 | 80.50 | 81.70 | 78.50 | 80.90 | 80.90 | 550,501 |
| Mar 24, 2025 | 83.00 | 83.00 | 78.20 | 80.90 | 80.90 | 1,242,403 |
| Mar 21, 2025 | 88.20 | 88.30 | 83.10 | 83.10 | 83.10 | 1,667,722 |
| Mar 20, 2025 | 86.00 | 92.00 | 86.00 | 87.70 | 87.70 | 2,019,973 |
| Mar 19, 2025 | 88.60 | 89.50 | 85.50 | 87.00 | 87.00 | 1,583,250 |
| Mar 18, 2025 | 87.20 | 88.00 | 85.20 | 87.00 | 87.00 | 1,897,404 |
| Mar 17, 2025 | 86.60 | 89.30 | 83.00 | 87.60 | 87.60 | 4,037,868 |
| Mar 14, 2025 | 76.10 | 83.40 | 74.00 | 83.40 | 83.40 | 15,305,560 |
| Mar 13, 2025 | 77.20 | 79.50 | 73.00 | 75.90 | 75.90 | 6,116,155 |
| Mar 12, 2025 | 75.90 | 81.50 | 74.10 | 75.90 | 75.90 | 20,596,423 |
| Mar 11, 2025 | 71.20 | 74.40 | 67.00 | 74.40 | 74.40 | 12,430,345 |
| Mar 10, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 2,038,530 |
| Mar 7, 2025 | 56.20 | 61.60 | 56.00 | 61.60 | 61.60 | 4,810,354 |
| Mar 6, 2025 | 56.00 | 56.50 | 55.70 | 56.00 | 56.00 | 225,907 |
| Mar 5, 2025 | 55.50 | 56.10 | 55.20 | 55.50 | 55.50 | 177,321 |
| Mar 4, 2025 | 55.40 | 55.70 | 54.20 | 55.50 | 55.50 | 185,050 |
| Mar 3, 2025 | 53.90 | 55.60 | 53.80 | 55.40 | 55.40 | 188,055 |
| Feb 27, 2025 | 54.10 | 54.10 | 53.50 | 53.70 | 53.70 | 76,000 |
| Feb 26, 2025 | 53.40 | 54.10 | 53.40 | 53.80 | 53.80 | 88,000 |
| Feb 25, 2025 | 53.60 | 53.90 | 53.20 | 53.30 | 53.30 | 83,000 |
| Feb 24, 2025 | 53.80 | 53.80 | 52.60 | 53.60 | 53.60 | 59,050 |
| Feb 21, 2025 | 53.20 | 53.70 | 53.20 | 53.20 | 53.20 | 66,000 |
| Feb 20, 2025 | 54.00 | 54.00 | 52.90 | 53.10 | 53.10 | 175,082 |
| Feb 19, 2025 | 54.50 | 54.60 | 53.80 | 53.80 | 53.80 | 192,045 |
| Feb 18, 2025 | 54.30 | 54.70 | 54.10 | 54.20 | 54.20 | 69,020 |
| Feb 17, 2025 | 54.20 | 55.80 | 54.20 | 54.20 | 54.20 | 285,010 |
| Feb 14, 2025 | 54.50 | 54.70 | 54.10 | 54.20 | 54.20 | 188,100 |
| Feb 13, 2025 | 54.70 | 54.70 | 53.70 | 54.50 | 54.50 | 237,050 |
| Feb 12, 2025 | 53.70 | 54.80 | 53.50 | 53.80 | 53.80 | 381,050 |
| Feb 11, 2025 | 53.70 | 54.70 | 52.90 | 53.30 | 53.30 | 566,524 |
| Feb 10, 2025 | 51.40 | 51.40 | 50.80 | 51.10 | 51.10 | 48,188 |
| Feb 7, 2025 | 51.20 | 51.20 | 50.70 | 51.20 | 51.20 | 30,006 |
| Feb 6, 2025 | 50.60 | 51.20 | 50.60 | 51.20 | 51.20 | 23,000 |
| Feb 5, 2025 | 51.00 | 51.30 | 51.00 | 51.00 | 51.00 | 15,000 |
| Feb 4, 2025 | 50.50 | 50.90 | 50.50 | 50.90 | 50.90 | 11,000 |
| Feb 3, 2025 | 50.90 | 50.90 | 50.60 | 50.90 | 50.90 | 25,010 |
| Jan 22, 2025 | 51.50 | 51.50 | 51.10 | 51.20 | 51.20 | 11,024 |
| Jan 21, 2025 | 51.00 | 52.70 | 51.00 | 51.10 | 51.10 | 26,000 |
| Jan 20, 2025 | 50.80 | 51.00 | 50.70 | 51.00 | 51.00 | 12,000 |
| Jan 17, 2025 | 50.80 | 50.80 | 50.60 | 50.70 | 50.70 | 20,005 |
| Jan 16, 2025 | 50.60 | 50.90 | 50.50 | 50.60 | 50.60 | 30,035 |
| Jan 15, 2025 | 50.40 | 51.00 | 50.40 | 50.50 | 50.50 | 20,101 |
| Jan 14, 2025 | 50.50 | 51.00 | 50.50 | 50.80 | 50.80 | 3,000 |
| Jan 13, 2025 | 50.70 | 51.10 | 50.30 | 50.60 | 50.60 | 44,000 |
| Jan 10, 2025 | 50.60 | 50.70 | 50.40 | 50.70 | 50.70 | 15,000 |
| Jan 9, 2025 | 50.40 | 50.90 | 50.30 | 50.50 | 50.50 | 20,106 |
| Jan 8, 2025 | 50.80 | 50.90 | 50.30 | 50.50 | 50.50 | 63,121 |
| Jan 7, 2025 | 50.90 | 51.00 | 50.90 | 50.90 | 50.90 | 20,050 |
| Jan 6, 2025 | 51.20 | 51.30 | 50.90 | 51.10 | 51.10 | 24,000 |
| Jan 3, 2025 | 51.00 | 51.00 | 50.60 | 51.00 | 51.00 | 35,408 |
| Jan 2, 2025 | 50.90 | 51.10 | 50.80 | 50.90 | 50.90 | 16,000 |
| Dec 31, 2024 | 51.20 | 51.20 | 50.80 | 51.00 | 51.00 | 20,000 |
| Dec 30, 2024 | 50.50 | 51.20 | 50.50 | 50.80 | 50.80 | 18,000 |
| Dec 27, 2024 | 51.40 | 51.60 | 51.10 | 51.20 | 51.20 | 10,000 |
| Dec 26, 2024 | 51.30 | 51.40 | 51.10 | 51.10 | 51.10 | 21,000 |
| Dec 25, 2024 | 50.80 | 51.60 | 50.80 | 51.00 | 51.00 | 19,000 |
| Dec 24, 2024 | 50.80 | 51.00 | 50.80 | 50.80 | 50.80 | 16,000 |
| Dec 23, 2024 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | 26,000 |
| Dec 20, 2024 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | 40,110 |
| Dec 19, 2024 | 50.10 | 50.50 | 50.00 | 50.50 | 50.50 | 60,323 |
| Dec 18, 2024 | 50.90 | 51.00 | 50.30 | 50.50 | 50.50 | 39,076 |
| Dec 17, 2024 | 50.70 | 51.10 | 50.60 | 51.10 | 51.10 | 37,000 |
| Dec 16, 2024 | 51.70 | 51.70 | 50.60 | 50.70 | 50.70 | 43,000 |
| Dec 13, 2024 | 52.30 | 52.80 | 51.20 | 51.20 | 51.20 | 62,301 |
| Dec 12, 2024 | 51.60 | 52.40 | 51.40 | 52.30 | 52.30 | 61,749 |
| Dec 11, 2024 | 52.10 | 52.10 | 51.50 | 51.50 | 51.50 | 20,000 |
| Dec 10, 2024 | 51.20 | 51.20 | 51.00 | 51.10 | 51.10 | 33,000 |
| Dec 9, 2024 | 52.00 | 52.10 | 50.50 | 51.50 | 51.50 | 55,026 |
| Dec 6, 2024 | 52.00 | 52.90 | 51.60 | 52.20 | 52.20 | 97,000 |
| Dec 5, 2024 | 51.70 | 52.10 | 51.30 | 52.00 | 52.00 | 50,200 |
| Dec 4, 2024 | 50.70 | 51.60 | 50.70 | 51.30 | 51.30 | 12,000 |
| Dec 3, 2024 | 51.90 | 51.90 | 51.00 | 51.00 | 51.00 | 47,000 |
| Dec 2, 2024 | 51.30 | 51.70 | 51.10 | 51.10 | 51.10 | 47,053 |
| Nov 29, 2024 | 51.40 | 51.40 | 50.90 | 51.20 | 51.20 | 26,000 |
| Nov 28, 2024 | 50.90 | 51.00 | 50.70 | 50.80 | 50.80 | 39,000 |
| Nov 27, 2024 | 51.00 | 51.50 | 50.70 | 50.90 | 50.90 | 53,000 |
| Nov 26, 2024 | 50.70 | 51.00 | 50.70 | 51.00 | 51.00 | 13,003 |
| Nov 25, 2024 | 51.20 | 51.20 | 50.90 | 51.00 | 51.00 | 36,000 |
| Nov 22, 2024 | 50.90 | 51.20 | 50.60 | 51.00 | 51.00 | 57,003 |
| Nov 21, 2024 | 50.20 | 50.90 | 50.20 | 50.50 | 50.50 | 35,000 |
| Nov 20, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 12,042 |
| Nov 19, 2024 | 50.80 | 50.80 | 50.30 | 50.50 | 50.50 | 13,000 |
| Nov 18, 2024 | 50.20 | 50.40 | 50.00 | 50.00 | 50.00 | 63,030 |
| Nov 15, 2024 | 50.50 | 50.50 | 50.00 | 50.10 | 50.10 | 121,000 |
| Nov 14, 2024 | 50.50 | 50.60 | 50.20 | 50.20 | 50.20 | 74,250 |
| Nov 13, 2024 | 50.30 | 50.70 | 50.30 | 50.40 | 50.40 | 59,089 |
| Nov 12, 2024 | 50.10 | 50.70 | 50.10 | 50.40 | 50.40 | 59,050 |
| Nov 11, 2024 | 50.20 | 50.60 | 49.60 | 50.50 | 50.50 | 81,141 |
| Nov 8, 2024 | 51.00 | 51.00 | 50.00 | 50.30 | 50.30 | 117,000 |
| Nov 7, 2024 | 50.90 | 51.50 | 50.80 | 51.20 | 51.20 | 28,393 |
| Nov 6, 2024 | 50.80 | 51.30 | 50.10 | 50.80 | 50.80 | 45,070 |
| Nov 5, 2024 | 50.60 | 50.90 | 50.60 | 50.70 | 50.70 | 11,000 |
| Nov 4, 2024 | 50.30 | 51.50 | 50.30 | 51.40 | 51.40 | 27,120 |
| Nov 1, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 51,019 |
| Oct 30, 2024 | 50.90 | 51.10 | 50.10 | 50.10 | 50.10 | 133,181 |
| Oct 29, 2024 | 52.20 | 52.20 | 50.70 | 50.90 | 50.90 | 108,035 |
| Oct 28, 2024 | 52.50 | 52.80 | 52.20 | 52.20 | 52.20 | 55,000 |
| Oct 25, 2024 | 53.00 | 53.00 | 52.50 | 52.60 | 52.60 | 16,000 |
| Oct 24, 2024 | 52.80 | 52.80 | 52.30 | 52.30 | 52.30 | 101,020 |
| Oct 23, 2024 | 52.50 | 53.80 | 52.50 | 52.80 | 52.80 | 125,031 |
| Oct 22, 2024 | 52.50 | 52.60 | 52.00 | 52.30 | 52.30 | 46,066 |
| Oct 21, 2024 | 52.00 | 52.80 | 52.00 | 52.50 | 52.50 | 65,050 |
| Oct 18, 2024 | 51.70 | 52.40 | 51.70 | 52.20 | 52.20 | 88,002 |
| Oct 17, 2024 | 52.30 | 52.30 | 51.60 | 51.90 | 51.90 | 34,252 |
| Oct 16, 2024 | 52.10 | 52.10 | 51.40 | 51.40 | 51.40 | 46,000 |
| Oct 15, 2024 | 52.60 | 52.60 | 51.40 | 51.50 | 51.50 | 83,002 |
| Oct 14, 2024 | 51.60 | 51.90 | 51.00 | 51.30 | 51.30 | 71,065 |
| Oct 11, 2024 | 52.00 | 52.00 | 51.00 | 51.60 | 51.60 | 69,024 |
| Oct 9, 2024 | 51.60 | 52.90 | 51.40 | 51.80 | 51.80 | 204,081 |
| Oct 8, 2024 | 51.80 | 51.90 | 51.20 | 51.60 | 51.60 | 38,000 |
| Oct 7, 2024 | 51.60 | 52.40 | 51.50 | 51.80 | 51.80 | 90,032 |
| Oct 4, 2024 | 52.10 | 52.80 | 51.90 | 51.90 | 51.90 | 66,000 |
| Oct 1, 2024 | 52.90 | 52.90 | 52.00 | 52.60 | 52.60 | 49,150 |
| Sep 30, 2024 | 52.70 | 53.10 | 52.20 | 52.50 | 52.50 | 44,103 |
| Sep 27, 2024 | 53.80 | 53.80 | 52.50 | 52.70 | 52.70 | 88,000 |
| Sep 26, 2024 | 54.10 | 54.10 | 53.00 | 53.00 | 53.00 | 71,028 |
| Sep 25, 2024 | 53.60 | 54.00 | 53.10 | 53.50 | 53.50 | 59,000 |
| Sep 24, 2024 | 52.70 | 53.20 | 52.40 | 52.70 | 52.70 | 58,000 |
| Sep 23, 2024 | 53.50 | 53.50 | 52.60 | 52.70 | 52.70 | 86,200 |
| Sep 20, 2024 | 54.70 | 55.00 | 53.30 | 53.40 | 53.40 | 122,020 |
| Sep 19, 2024 | 53.80 | 55.00 | 51.90 | 54.50 | 54.50 | 347,223 |
| Sep 18, 2024 | 52.90 | 52.90 | 52.10 | 52.40 | 52.40 | 58,000 |
| Sep 16, 2024 | 53.10 | 53.20 | 52.70 | 52.90 | 52.90 | 31,000 |
| Sep 13, 2024 | 52.30 | 53.70 | 52.30 | 53.10 | 53.10 | 95,000 |
| Sep 12, 2024 | 52.50 | 52.90 | 52.00 | 52.50 | 52.50 | 82,050 |
| Sep 11, 2024 | 53.00 | 53.80 | 50.20 | 52.50 | 52.50 | 301,076 |
| Sep 10, 2024 | 54.50 | 54.50 | 52.80 | 52.80 | 52.80 | 87,080 |
| Sep 9, 2024 | 53.60 | 54.00 | 52.80 | 53.80 | 53.80 | 71,000 |
| Sep 6, 2024 | 53.70 | 54.40 | 52.70 | 53.90 | 53.90 | 74,000 |
| Sep 5, 2024 | 55.00 | 55.90 | 53.10 | 53.40 | 53.40 | 292,050 |
| Sep 4, 2024 | 54.20 | 55.50 | 53.50 | 54.70 | 54.70 | 193,025 |
| Sep 3, 2024 | 54.50 | 55.60 | 54.10 | 55.50 | 55.50 | 239,191 |
| Sep 2, 2024 | 54.20 | 55.80 | 53.50 | 54.20 | 54.20 | 369,072 |
| Aug 30, 2024 | 54.70 | 55.40 | 53.90 | 54.20 | 54.20 | 211,001 |
| Aug 29, 2024 | 53.30 | 55.70 | 52.70 | 54.80 | 54.80 | 349,004 |
| Aug 28, 2024 | 54.10 | 54.70 | 53.20 | 53.20 | 53.20 | 280,000 |
| Aug 27, 2024 | 53.60 | 53.60 | 52.40 | 53.20 | 53.20 | 463,146 |
| Aug 26, 2024 | 56.30 | 56.30 | 53.80 | 53.90 | 53.90 | 519,279 |
| Aug 23, 2024 | 56.40 | 57.10 | 55.90 | 56.40 | 56.40 | 445,050 |
| Aug 22, 2024 | 55.70 | 56.90 | 55.00 | 56.40 | 56.40 | 448,300 |
| Aug 21, 2024 | 55.40 | 56.50 | 54.80 | 55.50 | 55.50 | 421,001 |
| Aug 20, 2024 | 57.00 | 57.50 | 54.80 | 55.90 | 55.90 | 1,083,100 |
| Aug 19, 2024 | 53.50 | 57.20 | 53.10 | 56.10 | 56.10 | 2,333,073 |
| Aug 16, 2024 | 50.80 | 52.00 | 50.80 | 52.00 | 52.00 | 259,112 |
| Aug 15, 2024 | 50.80 | 51.60 | 50.50 | 50.60 | 50.60 | 311,000 |
| Aug 14, 2024 | 50.90 | 50.90 | 49.95 | 50.50 | 50.50 | 104,117 |
| Aug 13, 2024 | 51.30 | 51.30 | 49.80 | 50.00 | 50.00 | 132,010 |
| Aug 12, 2024 | 50.30 | 50.40 | 49.55 | 50.00 | 50.00 | 112,040 |
| Aug 9, 2024 | 50.00 | 50.90 | 49.80 | 50.30 | 50.30 | 170,000 |
| Aug 8, 2024 | 50.50 | 50.50 | 49.00 | 49.30 | 49.30 | 172,034 |
| Aug 7, 2024 | 51.90 | 52.50 | 50.50 | 50.50 | 50.50 | 552,162 |
| Aug 6, 2024 | 48.70 | 51.40 | 47.10 | 50.80 | 50.80 | 704,219 |
| Aug 5, 2024 | 50.60 | 51.00 | 47.10 | 48.00 | 48.00 | 610,258 |
| Aug 2, 2024 | 47.80 | 47.80 | 47.00 | 47.80 | 47.80 | 42,000 |
| Aug 1, 2024 | 48.20 | 48.20 | 47.75 | 47.75 | 47.75 | 36,000 |
| Jul 31, 2024 | 46.60 | 46.90 | 46.55 | 46.90 | 46.90 | 24,000 |
| Jul 30, 2024 | 47.25 | 47.25 | 46.20 | 46.75 | 46.75 | 50,050 |
| Jul 29, 2024 | 46.75 | 47.45 | 45.80 | 46.20 | 46.20 | 82,000 |
| Jul 26, 2024 | 47.00 | 47.00 | 46.55 | 46.85 | 46.85 | 66,000 |
| Jul 23, 2024 | 1.5 Dividend | |||||
| Jul 23, 2024 | 45.80 | 47.50 | 45.70 | 47.00 | 47.00 | 82,000 |
| Jul 22, 2024 | 48.85 | 49.00 | 47.20 | 47.20 | 45.70 | 173,000 |
| Jul 19, 2024 | 50.00 | 50.00 | 48.85 | 49.20 | 47.64 | 72,000 |
| Jul 18, 2024 | 49.95 | 49.95 | 49.50 | 49.80 | 48.22 | 27,000 |
| Jul 17, 2024 | 50.10 | 50.40 | 49.95 | 50.00 | 48.41 | 87,220 |
| Jul 16, 2024 | 50.20 | 50.20 | 49.70 | 50.00 | 48.41 | 29,080 |
| Jul 15, 2024 | 49.85 | 50.20 | 49.60 | 49.60 | 48.02 | 50,200 |
| Jul 12, 2024 | 50.00 | 50.20 | 49.85 | 49.85 | 48.27 | 34,000 |
| Jul 11, 2024 | 50.10 | 50.30 | 49.70 | 50.20 | 48.60 | 117,027 |
| Jul 10, 2024 | 50.40 | 50.60 | 50.40 | 50.60 | 48.99 | 20,050 |
| Jul 9, 2024 | 51.20 | 51.30 | 50.30 | 50.60 | 48.99 | 62,027 |
| Jul 8, 2024 | 51.00 | 51.30 | 50.50 | 51.00 | 49.38 | 84,140 |
| Jul 5, 2024 | 51.20 | 51.20 | 50.30 | 50.90 | 49.28 | 98,001 |
| Jul 4, 2024 | 51.50 | 51.50 | 50.30 | 50.40 | 48.80 | 112,100 |
| Jul 3, 2024 | 49.70 | 51.10 | 49.60 | 50.70 | 49.09 | 275,119 |
| Jul 2, 2024 | 50.10 | 54.60 | 49.60 | 49.60 | 48.02 | 2,803,050 |
| Jul 1, 2024 | 50.20 | 50.20 | 48.95 | 49.65 | 48.07 | 217,000 |
| Jun 28, 2024 | 49.35 | 49.35 | 48.75 | 48.80 | 47.25 | 51,063 |
| Jun 27, 2024 | 49.10 | 49.10 | 48.90 | 49.00 | 47.44 | 26,000 |
| Jun 26, 2024 | 50.00 | 50.00 | 49.20 | 49.40 | 47.83 | 40,000 |
| Jun 25, 2024 | 49.60 | 50.10 | 49.35 | 49.45 | 47.88 | 18,003 |
| Jun 24, 2024 | 49.10 | 49.60 | 48.95 | 49.10 | 47.54 | 29,960 |
| Jun 21, 2024 | 49.05 | 49.30 | 49.05 | 49.30 | 47.73 | 9,000 |
| Jun 20, 2024 | 49.20 | 49.50 | 49.20 | 49.45 | 47.88 | 30,000 |
| Jun 19, 2024 | 49.30 | 50.10 | 49.30 | 49.35 | 47.78 | 174,056 |
| Jun 18, 2024 | 49.80 | 49.80 | 49.20 | 49.25 | 47.68 | 35,000 |
| Jun 17, 2024 | 49.70 | 49.70 | 48.90 | 49.25 | 47.68 | 46,000 |
| Jun 14, 2024 | 50.10 | 50.10 | 49.60 | 49.70 | 48.12 | 20,200 |
| Jun 13, 2024 | 49.10 | 49.40 | 49.10 | 49.30 | 47.73 | 22,134 |
| Jun 12, 2024 | 49.00 | 49.45 | 49.00 | 49.25 | 47.68 | 38,310 |
| Jun 11, 2024 | 48.85 | 49.10 | 48.80 | 49.00 | 47.44 | 24,000 |
| Jun 7, 2024 | 48.90 | 49.30 | 48.65 | 49.15 | 47.59 | 18,000 |
| Jun 6, 2024 | 48.90 | 48.95 | 48.60 | 48.90 | 47.35 | 18,000 |
| Jun 5, 2024 | 49.20 | 49.30 | 48.75 | 48.90 | 47.35 | 80,921 |
| Jun 4, 2024 | 49.30 | 49.40 | 49.20 | 49.25 | 47.68 | 38,891 |
| Jun 3, 2024 | 49.70 | 49.95 | 49.20 | 49.30 | 47.73 | 80,999 |
| May 31, 2024 | 50.10 | 50.10 | 49.20 | 49.80 | 48.22 | 71,000 |
| May 30, 2024 | 49.70 | 50.10 | 49.25 | 49.75 | 48.17 | 37,000 |
| May 29, 2024 | 49.50 | 49.80 | 49.20 | 49.75 | 48.17 | 29,001 |
| May 28, 2024 | 49.55 | 49.70 | 49.10 | 49.60 | 48.02 | 32,000 |
| May 27, 2024 | 49.40 | 49.50 | 49.00 | 49.25 | 47.68 | 26,020 |
| May 24, 2024 | 49.40 | 49.45 | 49.05 | 49.45 | 47.88 | 23,100 |
| May 23, 2024 | 48.70 | 49.20 | 48.65 | 48.75 | 47.20 | 34,000 |
| May 22, 2024 | 49.30 | 49.40 | 48.60 | 48.85 | 47.30 | 51,218 |
| May 21, 2024 | 49.75 | 49.75 | 48.60 | 48.90 | 47.35 | 45,000 |
| May 20, 2024 | 49.10 | 49.70 | 49.05 | 49.50 | 47.93 | 41,000 |
Related Tickers
6227.TWO Macnica Galaxy Inc.
102.50
+0.99%
6140.TWO Dimension Computer Technology Co., Ltd.
46.50
+4.49%
3709.TWO Trigold Holdings Limited
44.60
+7.20%
3287.TWO Kworld Computer Co.,Ltd
42.30
+8.18%
1618.TW Hold-Key Electric Wire & Cable Co., Ltd
49.35
+0.31%
3312.TW GMI Technology Inc.
52.50
-0.38%
3702.TW WPG Holdings Limited
67.50
-0.30%
3483.TWO Forcecon Technology Co., Ltd.
111.00
0.00%
3540.TWO Thermaltake Technology Co., Ltd.
31.80
+0.47%
8070.TW Chang Wah Electromaterials Inc.
47.40
+0.85%