Taipei Exchange - Delayed Quote TWD
Cypress Technology Co.,Ltd. (3541.TWO)
27.45
+0.45
+(1.67%)
At close: 1:24:16 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 6, 2025 | 27.00 | 27.45 | 27.00 | 27.45 | 27.45 | 14,300 |
| May 5, 2025 | 27.75 | 27.75 | 26.75 | 27.00 | 27.00 | 25,158 |
| May 2, 2025 | 28.00 | 28.55 | 27.55 | 28.00 | 28.00 | 30,000 |
| Apr 30, 2025 | 27.80 | 28.30 | 27.70 | 27.90 | 27.90 | 29,204 |
| Apr 29, 2025 | 27.60 | 27.80 | 27.30 | 27.60 | 27.60 | 29,050 |
| Apr 28, 2025 | 27.15 | 27.65 | 27.10 | 27.25 | 27.25 | 22,000 |
| Apr 25, 2025 | 27.10 | 27.15 | 26.55 | 26.95 | 26.95 | 23,000 |
| Apr 24, 2025 | 27.60 | 27.60 | 26.80 | 26.90 | 26.90 | 26,601 |
| Apr 23, 2025 | 26.80 | 26.95 | 26.60 | 26.95 | 26.95 | 40,001 |
| Apr 22, 2025 | 25.70 | 26.30 | 25.70 | 26.20 | 26.20 | 44,156 |
| Apr 21, 2025 | 26.80 | 26.80 | 26.20 | 26.75 | 26.75 | 28,001 |
| Apr 18, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | 49,065 |
| Apr 17, 2025 | 26.70 | 26.85 | 26.70 | 26.85 | 26.85 | 11,605 |
| Apr 16, 2025 | 27.45 | 27.45 | 26.55 | 26.75 | 26.75 | 38,000 |
| Apr 15, 2025 | 27.00 | 27.75 | 26.80 | 27.30 | 27.30 | 34,151 |
| Apr 14, 2025 | 27.00 | 27.80 | 26.80 | 26.85 | 26.85 | 76,000 |
| Apr 11, 2025 | 25.75 | 26.80 | 25.40 | 26.45 | 26.45 | 71,001 |
| Apr 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 55,000 |
| Apr 9, 2025 | 25.30 | 26.50 | 22.80 | 23.30 | 23.30 | 252,018 |
| Apr 8, 2025 | 25.45 | 25.65 | 25.30 | 25.30 | 25.30 | 220,024 |
| Apr 7, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 19,017 |
| Apr 2, 2025 | 31.25 | 31.75 | 31.05 | 31.20 | 31.20 | 12,001 |
| Apr 1, 2025 | 30.30 | 31.45 | 29.80 | 30.75 | 30.75 | 48,141 |
| Mar 31, 2025 | 30.50 | 30.90 | 30.25 | 30.30 | 30.30 | 53,010 |
| Mar 28, 2025 | 31.70 | 31.70 | 31.15 | 31.15 | 31.15 | 72,017 |
| Mar 27, 2025 | 32.05 | 32.10 | 31.85 | 31.95 | 31.95 | 38,050 |
| Mar 26, 2025 | 31.55 | 32.40 | 31.55 | 32.05 | 32.05 | 43,009 |
| Mar 25, 2025 | 31.85 | 31.85 | 31.30 | 31.40 | 31.40 | 96,439 |
| Mar 24, 2025 | 32.25 | 32.25 | 31.80 | 31.80 | 31.80 | 34,013 |
| Mar 21, 2025 | 32.15 | 32.35 | 32.05 | 32.20 | 32.20 | 37,200 |
| Mar 20, 2025 | 32.20 | 32.60 | 32.05 | 32.30 | 32.30 | 91,274 |
| Mar 19, 2025 | 32.65 | 32.65 | 31.75 | 32.25 | 32.25 | 69,005 |
| Mar 18, 2025 | 31.95 | 32.25 | 31.80 | 32.10 | 32.10 | 69,001 |
| Mar 17, 2025 | 31.60 | 32.20 | 31.50 | 31.95 | 31.95 | 37,031 |
| Mar 14, 2025 | 30.85 | 31.60 | 30.80 | 31.40 | 31.40 | 40,002 |
| Mar 13, 2025 | 31.55 | 31.65 | 31.15 | 31.35 | 31.35 | 74,251 |
| Mar 12, 2025 | 30.80 | 31.60 | 30.80 | 31.55 | 31.55 | 44,381 |
| Mar 11, 2025 | 31.05 | 31.30 | 30.50 | 31.05 | 31.05 | 108,035 |
| Mar 10, 2025 | 32.55 | 32.80 | 31.60 | 31.65 | 31.65 | 167,001 |
| Mar 7, 2025 | 32.00 | 32.65 | 31.85 | 32.50 | 32.50 | 151,153 |
| Mar 6, 2025 | 32.90 | 32.95 | 31.45 | 31.85 | 31.85 | 314,100 |
| Mar 5, 2025 | 33.25 | 33.30 | 32.40 | 32.75 | 32.75 | 395,100 |
| Mar 4, 2025 | 32.40 | 34.35 | 32.20 | 33.10 | 33.10 | 2,390,265 |
| Mar 3, 2025 | 30.60 | 31.25 | 30.45 | 31.25 | 31.25 | 415,182 |
| Feb 27, 2025 | 28.55 | 28.55 | 28.45 | 28.45 | 28.45 | 12,012 |
| Feb 26, 2025 | 28.65 | 28.80 | 28.60 | 28.75 | 28.75 | 14,050 |
| Feb 25, 2025 | 28.65 | 28.70 | 28.60 | 28.65 | 28.65 | 16,051 |
| Feb 24, 2025 | 28.20 | 28.85 | 28.20 | 28.85 | 28.85 | 30,006 |
| Feb 21, 2025 | 28.50 | 28.60 | 28.45 | 28.45 | 28.45 | 38,016 |
| Feb 20, 2025 | 28.35 | 28.70 | 28.30 | 28.50 | 28.50 | 49,121 |
| Feb 19, 2025 | 28.50 | 28.60 | 28.45 | 28.45 | 28.45 | 46,187 |
| Feb 18, 2025 | 28.40 | 28.60 | 28.40 | 28.50 | 28.50 | 20,032 |
| Feb 17, 2025 | 28.40 | 28.55 | 28.30 | 28.40 | 28.40 | 40,051 |
| Feb 14, 2025 | 28.30 | 28.35 | 27.90 | 28.30 | 28.30 | 29,251 |
| Feb 13, 2025 | 28.30 | 28.35 | 28.20 | 28.25 | 28.25 | 15,051 |
| Feb 12, 2025 | 28.05 | 28.20 | 28.00 | 28.00 | 28.00 | 37,253 |
| Feb 11, 2025 | 28.10 | 28.15 | 27.90 | 28.00 | 28.00 | 27,002 |
| Feb 10, 2025 | 28.00 | 28.15 | 27.85 | 28.00 | 28.00 | 41,116 |
| Feb 7, 2025 | 28.10 | 28.20 | 28.00 | 28.20 | 28.20 | 43,000 |
| Feb 6, 2025 | 28.35 | 28.45 | 28.05 | 28.40 | 28.40 | 17,017 |
| Feb 5, 2025 | 28.15 | 28.30 | 27.90 | 28.10 | 28.10 | 42,008 |
| Feb 4, 2025 | 28.00 | 28.40 | 28.00 | 28.10 | 28.10 | 23,006 |
| Feb 3, 2025 | 27.45 | 27.95 | 27.45 | 27.95 | 27.95 | 37,302 |
| Jan 22, 2025 | 28.15 | 28.30 | 27.95 | 28.10 | 28.10 | 26,000 |
| Jan 21, 2025 | 28.15 | 28.75 | 28.15 | 28.30 | 28.30 | 42,000 |
| Jan 20, 2025 | 27.75 | 27.90 | 27.65 | 27.85 | 27.85 | 38,000 |
| Jan 17, 2025 | 28.20 | 28.20 | 27.90 | 27.90 | 27.90 | 14,000 |
| Jan 16, 2025 | 27.75 | 28.40 | 27.75 | 28.00 | 28.00 | 20,000 |
| Jan 15, 2025 | 27.70 | 28.15 | 27.70 | 27.70 | 27.70 | 38,000 |
| Jan 14, 2025 | 28.20 | 28.20 | 27.60 | 27.70 | 27.70 | 52,000 |
| Jan 13, 2025 | 28.80 | 28.80 | 27.35 | 27.50 | 27.50 | 88,000 |
| Jan 10, 2025 | 28.95 | 29.40 | 28.80 | 28.80 | 28.80 | 19,000 |
| Jan 9, 2025 | 29.65 | 29.65 | 28.80 | 28.85 | 28.85 | 54,000 |
| Jan 8, 2025 | 29.90 | 30.35 | 29.85 | 29.85 | 29.85 | 50,000 |
| Jan 7, 2025 | 29.85 | 30.55 | 29.80 | 29.90 | 29.90 | 43,000 |
| Jan 6, 2025 | 29.60 | 29.95 | 29.55 | 29.80 | 29.80 | 16,000 |
| Jan 3, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 46,000 |
| Jan 2, 2025 | 29.65 | 30.20 | 29.65 | 29.85 | 29.85 | 13,000 |
| Dec 31, 2024 | 30.15 | 30.15 | 29.90 | 29.90 | 29.90 | 19,000 |
| Dec 30, 2024 | 29.90 | 30.60 | 29.85 | 30.15 | 30.15 | 54,000 |
| Dec 27, 2024 | 30.05 | 30.30 | 30.00 | 30.00 | 30.00 | 50,000 |
| Dec 26, 2024 | 29.80 | 30.15 | 29.65 | 30.00 | 30.00 | 37,000 |
| Dec 25, 2024 | 29.60 | 29.70 | 29.60 | 29.60 | 29.60 | 26,000 |
| Dec 24, 2024 | 30.00 | 30.00 | 29.60 | 29.65 | 29.65 | 24,000 |
| Dec 23, 2024 | 30.45 | 30.45 | 29.40 | 29.60 | 29.60 | 31,000 |
| Dec 20, 2024 | 30.45 | 30.45 | 29.60 | 29.60 | 29.60 | 33,000 |
| Dec 19, 2024 | 30.30 | 30.40 | 29.70 | 29.90 | 29.90 | 51,000 |
| Dec 18, 2024 | 30.85 | 30.85 | 30.30 | 30.50 | 30.50 | 39,000 |
| Dec 17, 2024 | 31.35 | 31.35 | 30.80 | 30.85 | 30.85 | 66,000 |
| Dec 16, 2024 | 30.40 | 31.90 | 30.15 | 30.75 | 30.75 | 282,000 |
| Dec 13, 2024 | 29.50 | 30.30 | 29.25 | 30.00 | 30.00 | 129,000 |
| Dec 12, 2024 | 29.40 | 29.65 | 29.35 | 29.50 | 29.50 | 48,000 |
| Dec 11, 2024 | 29.00 | 29.20 | 28.80 | 29.15 | 29.15 | 44,000 |
| Dec 10, 2024 | 28.80 | 29.00 | 28.70 | 28.90 | 28.90 | 14,000 |
| Dec 9, 2024 | 29.00 | 29.05 | 28.95 | 28.95 | 28.95 | 26,000 |
| Dec 6, 2024 | 29.10 | 29.40 | 29.00 | 29.00 | 29.00 | 45,000 |
| Dec 5, 2024 | 29.10 | 29.15 | 28.90 | 28.95 | 28.95 | 49,000 |
| Dec 4, 2024 | 29.00 | 29.75 | 29.00 | 29.20 | 29.20 | 57,000 |
| Dec 3, 2024 | 29.15 | 29.15 | 29.05 | 29.10 | 29.10 | 33,000 |
| Dec 2, 2024 | 29.25 | 29.25 | 28.75 | 29.10 | 29.10 | 34,000 |
| Nov 29, 2024 | 28.25 | 29.25 | 28.15 | 28.70 | 28.70 | 34,000 |
| Nov 28, 2024 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | 41,000 |
| Nov 27, 2024 | 29.05 | 29.35 | 28.75 | 28.90 | 28.90 | 44,000 |
| Nov 26, 2024 | 28.45 | 29.35 | 28.45 | 29.10 | 29.10 | 52,000 |
| Nov 25, 2024 | 28.40 | 28.65 | 28.40 | 28.60 | 28.60 | 24,000 |
| Nov 22, 2024 | 28.20 | 28.65 | 28.20 | 28.55 | 28.55 | 17,000 |
| Nov 21, 2024 | 28.35 | 28.60 | 28.00 | 28.55 | 28.55 | 46,000 |
| Nov 20, 2024 | 28.60 | 28.70 | 28.55 | 28.70 | 28.70 | 9,409 |
| Nov 19, 2024 | 28.45 | 28.70 | 28.45 | 28.65 | 28.65 | 36,000 |
| Nov 18, 2024 | 28.90 | 28.90 | 28.30 | 28.45 | 28.45 | 13,000 |
| Nov 15, 2024 | 28.75 | 29.00 | 28.70 | 28.70 | 28.70 | 14,000 |
| Nov 14, 2024 | 29.60 | 29.60 | 28.75 | 28.75 | 28.75 | 51,000 |
| Nov 13, 2024 | 28.50 | 29.85 | 28.50 | 29.15 | 29.15 | 81,000 |
| Nov 12, 2024 | 28.45 | 28.50 | 28.30 | 28.50 | 28.50 | 15,000 |
| Nov 11, 2024 | 28.35 | 28.80 | 28.35 | 28.45 | 28.45 | 10,000 |
| Nov 8, 2024 | 28.60 | 28.70 | 28.60 | 28.60 | 28.60 | 47,000 |
| Nov 7, 2024 | 28.45 | 28.75 | 28.40 | 28.60 | 28.60 | 26,000 |
| Nov 6, 2024 | 29.00 | 29.10 | 28.35 | 28.40 | 28.40 | 48,000 |
| Nov 5, 2024 | 28.50 | 28.85 | 28.25 | 28.75 | 28.75 | 51,000 |
| Nov 4, 2024 | 29.00 | 29.10 | 28.55 | 28.55 | 28.55 | 33,000 |
| Nov 1, 2024 | 28.60 | 28.65 | 28.50 | 28.55 | 28.55 | 73,000 |
| Oct 30, 2024 | 29.00 | 29.05 | 28.80 | 28.85 | 28.85 | 34,000 |
| Oct 29, 2024 | 29.15 | 29.15 | 28.95 | 29.00 | 29.00 | 42,000 |
| Oct 28, 2024 | 29.25 | 29.50 | 29.20 | 29.35 | 29.35 | 9,000 |
| Oct 25, 2024 | 29.50 | 29.50 | 29.10 | 29.15 | 29.15 | 35,000 |
| Oct 24, 2024 | 29.50 | 29.50 | 29.15 | 29.15 | 29.15 | 15,000 |
| Oct 23, 2024 | 29.40 | 29.70 | 29.10 | 29.45 | 29.45 | 56,000 |
| Oct 22, 2024 | 29.20 | 29.20 | 29.05 | 29.20 | 29.20 | 11,000 |
| Oct 21, 2024 | 29.05 | 29.40 | 29.05 | 29.20 | 29.20 | 17,000 |
| Oct 18, 2024 | 29.20 | 29.20 | 29.05 | 29.05 | 29.05 | 10,000 |
| Oct 17, 2024 | 29.20 | 29.30 | 29.15 | 29.15 | 29.15 | 30,000 |
| Oct 16, 2024 | 28.80 | 29.05 | 28.80 | 29.00 | 29.00 | 16,000 |
| Oct 15, 2024 | 29.05 | 29.15 | 28.90 | 28.90 | 28.90 | 26,000 |
| Oct 14, 2024 | 29.35 | 29.35 | 28.90 | 28.95 | 28.95 | 77,000 |
| Oct 11, 2024 | 29.60 | 29.65 | 29.50 | 29.50 | 29.50 | 30,000 |
| Oct 9, 2024 | 29.85 | 29.85 | 29.55 | 29.60 | 29.60 | 36,000 |
| Oct 8, 2024 | 29.95 | 30.00 | 29.85 | 29.85 | 29.85 | 14,000 |
| Oct 7, 2024 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | 19,000 |
| Oct 4, 2024 | 29.80 | 30.05 | 29.80 | 29.90 | 29.90 | 20,000 |
| Oct 1, 2024 | 29.75 | 30.10 | 29.75 | 30.05 | 30.05 | 23,000 |
| Sep 30, 2024 | 30.35 | 30.35 | 29.95 | 30.00 | 30.00 | 71,000 |
| Sep 27, 2024 | 30.00 | 30.30 | 29.95 | 30.30 | 30.30 | 52,000 |
| Sep 26, 2024 | 30.00 | 30.05 | 29.95 | 30.00 | 30.00 | 21,000 |
| Sep 25, 2024 | 29.90 | 30.30 | 29.85 | 30.00 | 30.00 | 58,000 |
| Sep 24, 2024 | 30.20 | 30.25 | 29.90 | 29.90 | 29.90 | 46,000 |
| Sep 23, 2024 | 30.15 | 30.20 | 30.00 | 30.20 | 30.20 | 20,000 |
| Sep 20, 2024 | 30.20 | 30.30 | 30.15 | 30.25 | 30.25 | 8,000 |
| Sep 19, 2024 | 30.05 | 30.50 | 30.05 | 30.25 | 30.25 | 20,000 |
| Sep 18, 2024 | 30.60 | 30.60 | 30.40 | 30.50 | 30.50 | 10,000 |
| Sep 16, 2024 | 30.60 | 31.30 | 30.55 | 30.65 | 30.65 | 67,000 |
| Sep 13, 2024 | 30.80 | 30.85 | 30.50 | 30.70 | 30.70 | 39,000 |
| Sep 12, 2024 | 30.65 | 31.40 | 30.30 | 30.80 | 30.80 | 36,000 |
| Sep 11, 2024 | 30.25 | 30.70 | 30.25 | 30.30 | 30.30 | 25,000 |
| Sep 10, 2024 | 31.25 | 31.30 | 30.00 | 30.20 | 30.20 | 67,000 |
| Sep 9, 2024 | 30.45 | 31.25 | 30.35 | 30.90 | 30.90 | 80,000 |
| Sep 6, 2024 | 30.75 | 30.90 | 30.35 | 30.55 | 30.55 | 31,000 |
| Sep 5, 2024 | 30.90 | 30.90 | 30.30 | 30.30 | 30.30 | 36,000 |
| Sep 4, 2024 | 29.60 | 30.35 | 29.60 | 30.35 | 30.35 | 61,000 |
| Sep 3, 2024 | 30.20 | 30.75 | 30.20 | 30.60 | 30.60 | 78,000 |
| Sep 2, 2024 | 29.95 | 30.45 | 29.80 | 30.05 | 30.05 | 46,000 |
| Aug 30, 2024 | 29.90 | 30.10 | 29.85 | 29.90 | 29.90 | 33,000 |
| Aug 29, 2024 | 29.50 | 29.95 | 29.50 | 29.95 | 29.95 | 13,000 |
| Aug 28, 2024 | 29.60 | 29.95 | 29.60 | 29.90 | 29.90 | 41,000 |
| Aug 27, 2024 | 29.45 | 29.60 | 29.45 | 29.60 | 29.60 | 11,000 |
| Aug 26, 2024 | 29.60 | 29.75 | 29.55 | 29.55 | 29.55 | 11,000 |
| Aug 23, 2024 | 29.30 | 29.50 | 29.25 | 29.50 | 29.50 | 18,000 |
| Aug 22, 2024 | 29.45 | 29.70 | 29.40 | 29.50 | 29.50 | 21,000 |
| Aug 21, 2024 | 31.10 | 31.10 | 29.50 | 29.50 | 29.50 | 40,000 |
| Aug 20, 2024 | 29.40 | 29.55 | 29.35 | 29.55 | 29.55 | 27,000 |
| Aug 19, 2024 | 29.55 | 29.55 | 29.25 | 29.40 | 29.40 | 29,000 |
| Aug 16, 2024 | 29.50 | 29.70 | 29.20 | 29.50 | 29.50 | 55,000 |
| Aug 15, 2024 | 29.45 | 29.45 | 29.10 | 29.30 | 29.30 | 39,000 |
| Aug 14, 2024 | 29.15 | 29.35 | 29.15 | 29.35 | 29.35 | 39,000 |
| Aug 13, 2024 | 29.20 | 29.40 | 29.10 | 29.10 | 29.10 | 18,000 |
| Aug 12, 2024 | 29.70 | 29.70 | 29.00 | 29.30 | 29.30 | 80,000 |
| Aug 9, 2024 | 29.90 | 30.40 | 29.50 | 29.70 | 29.70 | 64,000 |
| Aug 8, 2024 | 29.90 | 29.90 | 29.15 | 29.80 | 29.80 | 52,000 |
| Aug 7, 2024 | 28.90 | 29.90 | 28.85 | 29.90 | 29.90 | 33,000 |
| Aug 6, 2024 | 27.40 | 29.90 | 27.40 | 28.65 | 28.65 | 218,000 |
| Aug 5, 2024 | 31.30 | 31.30 | 29.00 | 29.00 | 29.00 | 324,000 |
| Aug 2, 2024 | 32.35 | 32.55 | 31.85 | 32.05 | 32.05 | 63,000 |
| Aug 1, 2024 | 32.95 | 32.95 | 32.75 | 32.95 | 32.95 | 42,000 |
| Jul 31, 2024 | 32.40 | 32.90 | 32.40 | 32.60 | 32.60 | 50,000 |
| Jul 30, 2024 | 31.20 | 32.00 | 31.15 | 32.00 | 32.00 | 29,000 |
| Jul 29, 2024 | 32.20 | 32.20 | 31.20 | 31.45 | 31.45 | 75,000 |
| Jul 26, 2024 | 32.20 | 32.35 | 31.80 | 32.10 | 32.10 | 49,000 |
| Jul 23, 2024 | 31.85 | 32.40 | 31.85 | 32.35 | 32.35 | 44,000 |
| Jul 22, 2024 | 31.70 | 32.05 | 31.00 | 31.75 | 31.75 | 188,000 |
| Jul 19, 2024 | 32.15 | 32.30 | 31.65 | 31.70 | 31.70 | 105,000 |
| Jul 18, 2024 | 33.05 | 33.85 | 32.45 | 32.45 | 32.45 | 145,000 |
| Jul 17, 2024 | 33.20 | 33.95 | 32.70 | 33.50 | 33.50 | 187,000 |
| Jul 16, 2024 | 34.60 | 34.60 | 33.00 | 33.20 | 33.20 | 185,000 |
| Jul 15, 2024 | 34.50 | 35.80 | 34.25 | 34.25 | 34.25 | 157,000 |
| Jul 12, 2024 | 35.05 | 35.85 | 34.00 | 34.40 | 34.40 | 357,000 |
| Jul 11, 2024 | 35.30 | 37.50 | 34.45 | 35.80 | 35.80 | 1,230,000 |
| Jul 10, 2024 | 32.05 | 34.45 | 31.90 | 34.45 | 34.45 | 630,000 |
| Jul 9, 2024 | 32.10 | 32.10 | 31.20 | 31.35 | 31.35 | 72,000 |
| Jul 8, 2024 | 32.00 | 32.30 | 31.90 | 32.05 | 32.05 | 51,000 |
| Jul 5, 2024 | 31.75 | 32.35 | 31.50 | 32.00 | 32.00 | 129,000 |
| Jul 4, 2024 | 31.75 | 31.90 | 31.35 | 31.80 | 31.80 | 77,000 |
| Jul 3, 2024 | 31.70 | 31.80 | 31.30 | 31.75 | 31.75 | 55,000 |
| Jul 2, 2024 | 31.55 | 31.85 | 31.30 | 31.65 | 31.65 | 92,000 |
| Jul 1, 2024 | 31.50 | 32.40 | 30.40 | 31.50 | 31.50 | 123,000 |
| Jun 28, 2024 | 30.15 | 31.55 | 30.15 | 31.55 | 31.55 | 138,000 |
| Jun 27, 2024 | 30.30 | 30.35 | 30.10 | 30.10 | 30.10 | 31,000 |
| Jun 26, 2024 | 30.35 | 30.90 | 30.30 | 30.30 | 30.30 | 86,000 |
| Jun 25, 2024 | 29.65 | 30.20 | 29.65 | 30.20 | 30.20 | 34,000 |
| Jun 24, 2024 | 29.80 | 29.90 | 29.60 | 29.80 | 29.80 | 31,000 |
| Jun 21, 2024 | 30.00 | 30.15 | 29.45 | 30.00 | 30.00 | 60,000 |
| Jun 20, 2024 | 29.35 | 30.45 | 29.25 | 30.00 | 30.00 | 187,000 |
| Jun 19, 2024 | 29.60 | 29.60 | 29.10 | 29.35 | 29.35 | 200,000 |
| Jun 18, 2024 | 30.05 | 30.05 | 29.30 | 29.70 | 29.70 | 148,000 |
| Jun 17, 2024 | 30.55 | 30.60 | 29.95 | 30.05 | 30.05 | 171,000 |
| Jun 14, 2024 | 31.00 | 31.10 | 31.00 | 31.10 | 31.10 | 48,000 |
| Jun 13, 2024 | 31.30 | 31.30 | 31.05 | 31.10 | 31.10 | 39,000 |
| Jun 12, 2024 | 30.90 | 31.40 | 30.70 | 31.05 | 31.05 | 54,000 |
| Jun 11, 2024 | 32.15 | 32.15 | 31.00 | 31.00 | 31.00 | 124,000 |
| Jun 7, 2024 | 32.20 | 32.35 | 32.10 | 32.15 | 32.15 | 35,000 |
| Jun 6, 2024 | 32.50 | 33.10 | 32.05 | 32.25 | 32.25 | 82,000 |
| Jun 5, 2024 | 31.70 | 32.45 | 31.60 | 32.45 | 32.45 | 50,000 |
| Jun 4, 2024 | 32.15 | 32.25 | 31.90 | 31.90 | 31.90 | 81,000 |
| Jun 3, 2024 | 32.90 | 32.95 | 32.30 | 32.45 | 32.45 | 96,000 |
| May 31, 2024 | 32.50 | 33.00 | 32.35 | 32.80 | 32.80 | 98,000 |
| May 30, 2024 | 32.60 | 32.80 | 32.60 | 32.65 | 32.65 | 53,000 |
| May 29, 2024 | 33.35 | 33.40 | 32.80 | 32.80 | 32.80 | 108,000 |
| May 28, 2024 | 33.85 | 33.85 | 33.15 | 33.35 | 33.35 | 167,000 |
| May 27, 2024 | 32.15 | 33.90 | 32.15 | 33.80 | 33.80 | 436,000 |
| May 24, 2024 | 31.55 | 32.05 | 31.20 | 32.00 | 32.00 | 119,000 |
| May 23, 2024 | 31.50 | 31.85 | 30.70 | 31.25 | 31.25 | 233,000 |
| May 22, 2024 | 31.40 | 33.25 | 31.40 | 31.45 | 31.45 | 434,000 |
| May 21, 2024 | 30.15 | 31.25 | 29.95 | 31.25 | 31.25 | 179,000 |
| May 20, 2024 | 28.85 | 30.85 | 28.85 | 30.00 | 30.00 | 300,000 |
| May 17, 2024 | 28.80 | 28.90 | 28.70 | 28.85 | 28.85 | 52,000 |
| May 16, 2024 | 28.80 | 28.90 | 28.50 | 28.70 | 28.70 | 68,000 |
| May 15, 2024 | 29.15 | 29.15 | 28.65 | 28.70 | 28.70 | 82,000 |
| May 14, 2024 | 29.05 | 29.20 | 28.90 | 29.15 | 29.15 | 38,000 |
| May 13, 2024 | 28.90 | 29.35 | 28.75 | 29.05 | 29.05 | 77,000 |
| May 10, 2024 | 29.00 | 29.30 | 28.55 | 29.20 | 29.20 | 99,000 |
| May 9, 2024 | 29.70 | 29.70 | 28.70 | 28.80 | 28.80 | 168,000 |
| May 8, 2024 | 28.25 | 30.45 | 27.90 | 29.70 | 29.70 | 354,000 |
| May 7, 2024 | 28.25 | 28.25 | 27.60 | 27.85 | 27.85 | 63,000 |
| May 6, 2024 | 27.40 | 27.75 | 27.40 | 27.75 | 27.75 | 70,000 |
Related Tickers
3465.TWO New Advanced Electronics Technologies Co., Ltd.
52.20
-1.51%
3067.TWO Phonic Corporation
20.20
-3.81%
3296.TW Powertech Industrial Co., Ltd.
21.30
+0.95%
6743.TW AMPACS Corporation
31.50
+0.48%
2477.TW Meiloon Industrial Co., Ltd.
21.80
+1.16%
3669.TW AVer Information Inc.
35.35
+2.91%
2488.TW Hanpin Electron Co., Ltd.
46.60
+1.53%
6275.TWO Yen Sun Technology Corporation
41.60
+1.71%
3040.TW Global View Co., Ltd.
44.80
+2.28%
8201.TW Inventec Besta Co.,Ltd
11.85
+1.28%