Taipei Exchange - Delayed Quote TWD
Ablerex Electronics Co., Ltd. (3628.TWO)
39.05
-0.85
(-2.13%)
At close: 1:30:06 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 | 39.90 | 39.90 | 38.70 | 39.05 | 39.05 | 24,040 |
| Apr 23, 2025 | 41.20 | 41.20 | 39.65 | 39.90 | 39.90 | 21,000 |
| Apr 22, 2025 | 37.95 | 40.00 | 37.95 | 38.90 | 38.90 | 38,000 |
| Apr 21, 2025 | 37.90 | 37.90 | 37.80 | 37.90 | 37.90 | 10,000 |
| Apr 18, 2025 | 38.20 | 38.20 | 38.00 | 38.20 | 38.20 | 9,000 |
| Apr 17, 2025 | 38.45 | 38.45 | 37.40 | 37.65 | 37.65 | 22,000 |
| Apr 16, 2025 | 38.60 | 38.65 | 38.40 | 38.45 | 38.45 | 11,000 |
| Apr 15, 2025 | 37.60 | 38.80 | 37.60 | 38.65 | 38.65 | 45,010 |
| Apr 14, 2025 | 38.05 | 38.35 | 37.55 | 37.55 | 37.55 | 41,017 |
| Apr 11, 2025 | 36.80 | 38.00 | 35.70 | 37.95 | 37.95 | 43,000 |
| Apr 10, 2025 | 36.30 | 36.85 | 36.30 | 36.85 | 36.85 | 144,000 |
| Apr 9, 2025 | 35.00 | 35.00 | 32.60 | 33.50 | 33.50 | 147,076 |
| Apr 8, 2025 | 35.10 | 36.35 | 34.75 | 35.00 | 35.00 | 409,200 |
| Apr 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 54,100 |
| Apr 2, 2025 | 42.45 | 42.85 | 42.45 | 42.85 | 42.85 | 9,000 |
| Apr 1, 2025 | 41.65 | 43.75 | 41.65 | 42.40 | 42.40 | 16,000 |
| Mar 31, 2025 | 43.55 | 43.65 | 42.00 | 42.00 | 42.00 | 151,115 |
| Mar 28, 2025 | 44.30 | 44.30 | 43.30 | 43.65 | 43.65 | 74,066 |
| Mar 27, 2025 | 44.30 | 44.35 | 43.70 | 44.05 | 44.05 | 17,109 |
| Mar 26, 2025 | 44.40 | 44.40 | 44.20 | 44.30 | 44.30 | 10,000 |
| Mar 25, 2025 | 44.00 | 44.50 | 43.70 | 44.20 | 44.20 | 56,005 |
| Mar 24, 2025 | 43.80 | 44.10 | 43.80 | 43.90 | 43.90 | 38,000 |
| Mar 21, 2025 | 44.00 | 44.05 | 43.80 | 43.90 | 43.90 | 19,000 |
| Mar 20, 2025 | 43.70 | 44.20 | 43.50 | 44.05 | 44.05 | 56,000 |
| Mar 19, 2025 | 43.70 | 44.20 | 43.70 | 43.70 | 43.70 | 49,000 |
| Mar 18, 2025 | 43.85 | 44.10 | 43.50 | 43.70 | 43.70 | 86,002 |
| Mar 17, 2025 | 44.90 | 45.10 | 43.85 | 43.85 | 43.85 | 35,000 |
| Mar 14, 2025 | 44.95 | 45.10 | 44.40 | 44.45 | 44.45 | 47,000 |
| Mar 13, 2025 | 44.60 | 45.05 | 44.50 | 44.95 | 44.95 | 51,000 |
| Mar 12, 2025 | 43.75 | 44.80 | 43.75 | 44.40 | 44.40 | 35,120 |
| Mar 11, 2025 | 43.75 | 43.95 | 43.40 | 43.90 | 43.90 | 26,000 |
| Mar 10, 2025 | 44.00 | 44.20 | 43.90 | 43.90 | 43.90 | 20,000 |
| Mar 7, 2025 | 44.25 | 44.25 | 43.30 | 43.30 | 43.30 | 69,000 |
| Mar 6, 2025 | 44.80 | 45.25 | 44.20 | 44.20 | 44.20 | 24,035 |
| Mar 5, 2025 | 44.50 | 44.50 | 44.15 | 44.40 | 44.40 | 13,000 |
| Mar 4, 2025 | 43.20 | 44.40 | 43.20 | 43.90 | 43.90 | 8,000 |
| Mar 3, 2025 | 43.80 | 44.20 | 43.30 | 43.35 | 43.35 | 36,000 |
| Feb 27, 2025 | 44.85 | 44.85 | 43.55 | 43.80 | 43.80 | 102,010 |
| Feb 26, 2025 | 44.75 | 45.40 | 44.75 | 44.85 | 44.85 | 22,083 |
| Feb 25, 2025 | 44.50 | 44.80 | 44.50 | 44.60 | 44.60 | 25,000 |
| Feb 24, 2025 | 44.10 | 44.85 | 44.10 | 44.50 | 44.50 | 27,000 |
| Feb 21, 2025 | 45.05 | 45.25 | 44.65 | 44.65 | 44.65 | 59,187 |
| Feb 20, 2025 | 45.00 | 45.35 | 44.70 | 45.35 | 45.35 | 49,000 |
| Feb 19, 2025 | 44.65 | 45.35 | 44.30 | 44.80 | 44.80 | 101,106 |
| Feb 18, 2025 | 43.90 | 44.80 | 43.90 | 44.65 | 44.65 | 58,009 |
| Feb 17, 2025 | 44.00 | 45.30 | 43.55 | 43.80 | 43.80 | 115,000 |
| Feb 14, 2025 | 43.80 | 44.30 | 43.65 | 44.00 | 44.00 | 72,111 |
| Feb 13, 2025 | 43.40 | 44.30 | 43.40 | 43.95 | 43.95 | 44,000 |
| Feb 12, 2025 | 43.35 | 43.40 | 42.80 | 43.40 | 43.40 | 99,000 |
| Feb 11, 2025 | 43.45 | 43.85 | 43.25 | 43.30 | 43.30 | 105,022 |
| Feb 10, 2025 | 43.80 | 43.90 | 43.60 | 43.75 | 43.75 | 16,000 |
| Feb 7, 2025 | 44.20 | 44.20 | 43.80 | 43.80 | 43.80 | 15,000 |
| Feb 6, 2025 | 43.60 | 44.20 | 43.55 | 43.70 | 43.70 | 38,000 |
| Feb 5, 2025 | 44.25 | 44.25 | 43.55 | 43.75 | 43.75 | 23,000 |
| Feb 4, 2025 | 44.30 | 44.30 | 43.15 | 43.15 | 43.15 | 50,039 |
| Feb 3, 2025 | 44.00 | 44.05 | 43.15 | 43.30 | 43.30 | 68,030 |
| Jan 22, 2025 | 43.65 | 44.55 | 43.65 | 44.05 | 44.05 | 75,000 |
| Jan 21, 2025 | 43.65 | 43.80 | 43.50 | 43.55 | 43.55 | 31,000 |
| Jan 20, 2025 | 43.85 | 44.45 | 43.65 | 43.70 | 43.70 | 21,000 |
| Jan 17, 2025 | 44.00 | 44.00 | 43.30 | 43.35 | 43.35 | 39,000 |
| Jan 16, 2025 | 43.50 | 44.45 | 43.50 | 44.00 | 44.00 | 27,000 |
| Jan 15, 2025 | 43.50 | 43.60 | 43.25 | 43.45 | 43.45 | 64,000 |
| Jan 14, 2025 | 42.75 | 43.55 | 42.75 | 43.20 | 43.20 | 56,000 |
| Jan 13, 2025 | 43.40 | 43.40 | 42.40 | 43.00 | 43.00 | 167,000 |
| Jan 10, 2025 | 43.55 | 43.90 | 43.40 | 43.40 | 43.40 | 54,000 |
| Jan 9, 2025 | 44.40 | 44.90 | 43.45 | 43.55 | 43.55 | 144,000 |
| Jan 8, 2025 | 44.45 | 45.15 | 44.15 | 44.55 | 44.55 | 61,000 |
| Jan 7, 2025 | 44.90 | 45.30 | 44.70 | 44.85 | 44.85 | 30,000 |
| Jan 6, 2025 | 44.95 | 45.35 | 44.70 | 44.70 | 44.70 | 78,000 |
| Jan 3, 2025 | 45.45 | 45.50 | 44.55 | 44.60 | 44.60 | 188,000 |
| Jan 2, 2025 | 46.40 | 46.40 | 45.50 | 45.50 | 45.50 | 107,000 |
| Dec 31, 2024 | 46.40 | 46.50 | 46.35 | 46.35 | 46.35 | 36,000 |
| Dec 30, 2024 | 47.55 | 47.90 | 46.20 | 46.35 | 46.35 | 120,000 |
| Dec 27, 2024 | 47.60 | 47.95 | 47.30 | 47.55 | 47.55 | 75,000 |
| Dec 26, 2024 | 48.40 | 48.50 | 47.65 | 47.65 | 47.65 | 116,000 |
| Dec 25, 2024 | 46.70 | 48.40 | 46.40 | 48.10 | 48.10 | 254,000 |
| Dec 24, 2024 | 48.00 | 48.00 | 46.00 | 46.30 | 46.30 | 134,000 |
| Dec 23, 2024 | 46.85 | 47.90 | 46.85 | 47.25 | 47.25 | 80,000 |
| Dec 20, 2024 | 46.50 | 48.00 | 46.50 | 46.85 | 46.85 | 144,000 |
| Dec 19, 2024 | 46.60 | 47.05 | 46.35 | 46.55 | 46.55 | 58,000 |
| Dec 18, 2024 | 46.50 | 47.45 | 45.65 | 46.85 | 46.85 | 178,000 |
| Dec 17, 2024 | 45.80 | 46.10 | 45.35 | 45.95 | 45.95 | 123,000 |
| Dec 16, 2024 | 46.30 | 47.40 | 45.75 | 45.80 | 45.80 | 110,000 |
| Dec 13, 2024 | 46.05 | 46.70 | 45.90 | 46.15 | 46.15 | 111,000 |
| Dec 12, 2024 | 48.10 | 48.60 | 46.30 | 46.30 | 46.30 | 294,000 |
| Dec 11, 2024 | 49.10 | 49.10 | 47.60 | 47.95 | 47.95 | 266,000 |
| Dec 10, 2024 | 48.05 | 49.60 | 47.70 | 49.00 | 49.00 | 231,000 |
| Dec 9, 2024 | 48.05 | 48.30 | 47.55 | 48.30 | 48.30 | 277,000 |
| Dec 6, 2024 | 49.15 | 50.00 | 48.20 | 48.30 | 48.30 | 528,000 |
| Dec 5, 2024 | 47.10 | 50.80 | 47.10 | 49.35 | 49.35 | 1,675,000 |
| Dec 4, 2024 | 46.00 | 47.55 | 46.00 | 46.85 | 46.85 | 324,000 |
| Dec 3, 2024 | 46.40 | 46.70 | 45.60 | 45.85 | 45.85 | 213,000 |
| Dec 2, 2024 | 48.20 | 48.65 | 45.50 | 46.05 | 46.05 | 602,000 |
| Nov 29, 2024 | 47.45 | 49.40 | 47.00 | 47.75 | 47.75 | 867,000 |
| Nov 28, 2024 | 50.20 | 51.60 | 47.35 | 47.35 | 47.35 | 2,181,000 |
| Nov 27, 2024 | 46.50 | 51.10 | 46.40 | 51.10 | 51.10 | 2,894,000 |
| Nov 26, 2024 | 47.40 | 47.50 | 46.30 | 46.50 | 46.50 | 151,000 |
| Nov 25, 2024 | 47.80 | 49.30 | 46.55 | 47.30 | 47.30 | 380,000 |
| Nov 22, 2024 | 47.95 | 49.60 | 47.60 | 48.50 | 48.50 | 491,000 |
| Nov 21, 2024 | 46.85 | 48.90 | 46.60 | 48.20 | 48.20 | 554,000 |
| Nov 20, 2024 | 48.85 | 51.80 | 46.90 | 47.60 | 47.60 | 1,348,262 |
| Nov 19, 2024 | 48.30 | 49.20 | 46.70 | 48.70 | 48.70 | 754,000 |
| Nov 18, 2024 | 44.65 | 49.50 | 44.55 | 48.35 | 48.35 | 1,237,000 |
| Nov 15, 2024 | 44.60 | 46.45 | 44.60 | 45.30 | 45.30 | 407,000 |
| Nov 14, 2024 | 47.40 | 49.00 | 45.00 | 45.10 | 45.10 | 1,638,000 |
| Nov 13, 2024 | 40.55 | 44.60 | 40.55 | 44.60 | 44.60 | 357,000 |
| Nov 12, 2024 | 41.40 | 41.40 | 39.65 | 40.55 | 40.55 | 108,000 |
| Nov 11, 2024 | 41.00 | 41.45 | 40.85 | 41.05 | 41.05 | 17,000 |
| Nov 8, 2024 | 41.05 | 41.55 | 41.05 | 41.05 | 41.05 | 25,000 |
| Nov 7, 2024 | 41.00 | 41.10 | 40.80 | 41.00 | 41.00 | 30,000 |
| Nov 6, 2024 | 40.80 | 41.15 | 40.55 | 40.85 | 40.85 | 25,000 |
| Nov 5, 2024 | 41.00 | 41.05 | 40.80 | 40.80 | 40.80 | 29,000 |
| Nov 4, 2024 | 41.60 | 41.60 | 40.85 | 40.85 | 40.85 | 26,000 |
| Nov 1, 2024 | 41.10 | 41.10 | 40.50 | 40.90 | 40.90 | 35,000 |
| Oct 30, 2024 | 41.25 | 41.30 | 40.90 | 41.15 | 41.15 | 15,000 |
| Oct 29, 2024 | 41.50 | 41.50 | 41.10 | 41.15 | 41.15 | 32,000 |
| Oct 28, 2024 | 41.85 | 41.90 | 41.30 | 41.50 | 41.50 | 34,000 |
| Oct 25, 2024 | 42.30 | 42.35 | 41.90 | 42.00 | 42.00 | 35,000 |
| Oct 24, 2024 | 43.35 | 43.35 | 42.30 | 42.30 | 42.30 | 50,000 |
| Oct 23, 2024 | 43.50 | 43.50 | 42.90 | 43.20 | 43.20 | 30,000 |
| Oct 22, 2024 | 43.95 | 43.95 | 43.30 | 43.30 | 43.30 | 20,000 |
| Oct 21, 2024 | 42.75 | 43.75 | 42.70 | 43.60 | 43.60 | 84,000 |
| Oct 18, 2024 | 42.50 | 42.85 | 42.50 | 42.80 | 42.80 | 31,000 |
| Oct 17, 2024 | 42.85 | 42.85 | 42.50 | 42.65 | 42.65 | 12,000 |
| Oct 16, 2024 | 42.50 | 42.65 | 42.50 | 42.60 | 42.60 | 32,000 |
| Oct 15, 2024 | 42.70 | 42.95 | 42.55 | 42.60 | 42.60 | 29,000 |
| Oct 14, 2024 | 42.60 | 42.85 | 42.60 | 42.70 | 42.70 | 14,000 |
| Oct 11, 2024 | 42.70 | 42.70 | 42.50 | 42.70 | 42.70 | 23,000 |
| Oct 9, 2024 | 42.95 | 43.20 | 42.50 | 42.80 | 42.80 | 35,000 |
| Oct 8, 2024 | 42.65 | 42.95 | 42.60 | 42.80 | 42.80 | 10,000 |
| Oct 7, 2024 | 43.00 | 43.10 | 42.80 | 43.00 | 43.00 | 22,000 |
| Oct 4, 2024 | 42.65 | 42.90 | 42.55 | 42.55 | 42.55 | 41,000 |
| Oct 1, 2024 | 42.65 | 42.95 | 42.65 | 42.85 | 42.85 | 24,000 |
| Sep 30, 2024 | 43.00 | 43.10 | 42.80 | 42.95 | 42.95 | 41,000 |
| Sep 27, 2024 | 43.25 | 43.25 | 42.95 | 43.00 | 43.00 | 28,000 |
| Sep 26, 2024 | 42.80 | 42.85 | 42.60 | 42.75 | 42.75 | 42,000 |
| Sep 25, 2024 | 43.00 | 43.00 | 42.45 | 42.85 | 42.85 | 48,000 |
| Sep 24, 2024 | 42.90 | 42.95 | 42.60 | 42.85 | 42.85 | 26,000 |
| Sep 23, 2024 | 43.10 | 43.10 | 42.75 | 42.85 | 42.85 | 38,000 |
| Sep 20, 2024 | 43.30 | 43.30 | 42.60 | 42.90 | 42.90 | 24,000 |
| Sep 19, 2024 | 42.45 | 42.60 | 42.45 | 42.50 | 42.50 | 9,000 |
| Sep 18, 2024 | 42.60 | 42.60 | 42.30 | 42.40 | 42.40 | 21,000 |
| Sep 16, 2024 | 42.80 | 42.90 | 42.60 | 42.60 | 42.60 | 15,000 |
| Sep 13, 2024 | 42.10 | 42.45 | 42.10 | 42.25 | 42.25 | 21,000 |
| Sep 12, 2024 | 41.30 | 42.40 | 41.30 | 41.95 | 41.95 | 58,000 |
| Sep 11, 2024 | 42.60 | 42.65 | 42.35 | 42.50 | 42.50 | 41,000 |
| Sep 10, 2024 | 43.30 | 43.40 | 42.10 | 42.65 | 42.65 | 41,000 |
| Sep 9, 2024 | 43.00 | 43.00 | 42.45 | 42.90 | 42.90 | 14,000 |
| Sep 6, 2024 | 42.60 | 43.40 | 42.40 | 43.05 | 43.05 | 27,000 |
| Sep 5, 2024 | 43.50 | 43.70 | 42.60 | 42.60 | 42.60 | 57,000 |
| Sep 4, 2024 | 43.00 | 43.25 | 42.20 | 42.65 | 42.65 | 84,000 |
| Sep 3, 2024 | 43.60 | 43.85 | 43.45 | 43.55 | 43.55 | 108,000 |
| Sep 2, 2024 | 43.90 | 44.15 | 43.60 | 43.60 | 43.60 | 42,000 |
| Aug 30, 2024 | 44.15 | 44.35 | 44.00 | 44.05 | 44.05 | 16,000 |
| Aug 29, 2024 | 44.10 | 44.20 | 44.00 | 44.15 | 44.15 | 57,000 |
| Aug 28, 2024 | 44.45 | 44.70 | 43.90 | 44.20 | 44.20 | 49,000 |
| Aug 27, 2024 | 44.30 | 44.50 | 44.20 | 44.35 | 44.35 | 27,000 |
| Aug 26, 2024 | 43.95 | 44.50 | 43.95 | 44.20 | 44.20 | 43,000 |
| Aug 23, 2024 | 43.40 | 43.90 | 43.30 | 43.90 | 43.90 | 84,000 |
| Aug 22, 2024 | 43.30 | 43.50 | 43.10 | 43.50 | 43.50 | 47,000 |
| Aug 21, 2024 | 43.00 | 43.40 | 43.00 | 43.35 | 43.35 | 63,000 |
| Aug 20, 2024 | 42.95 | 43.35 | 42.95 | 43.10 | 43.10 | 27,000 |
| Aug 19, 2024 | 42.90 | 43.00 | 42.55 | 42.95 | 42.95 | 33,000 |
| Aug 16, 2024 | 42.90 | 43.20 | 42.90 | 42.90 | 42.90 | 38,000 |
| Aug 15, 2024 | 2 Dividend | |||||
| Aug 15, 2024 | 43.10 | 43.10 | 42.45 | 42.70 | 42.70 | 105,000 |
| Aug 14, 2024 | 43.70 | 44.65 | 43.70 | 44.20 | 42.20 | 102,000 |
| Aug 13, 2024 | 43.85 | 43.95 | 43.65 | 43.80 | 41.82 | 48,000 |
| Aug 12, 2024 | 43.50 | 44.20 | 43.50 | 44.00 | 42.01 | 44,000 |
| Aug 9, 2024 | 43.10 | 43.75 | 43.10 | 43.30 | 41.34 | 108,000 |
| Aug 8, 2024 | 43.00 | 43.00 | 41.70 | 42.70 | 40.77 | 116,000 |
| Aug 7, 2024 | 42.40 | 43.35 | 42.35 | 43.20 | 41.25 | 61,000 |
| Aug 6, 2024 | 42.55 | 43.95 | 40.50 | 42.00 | 40.10 | 141,000 |
| Aug 5, 2024 | 46.00 | 46.00 | 42.10 | 42.55 | 40.62 | 298,000 |
| Aug 2, 2024 | 46.65 | 46.80 | 46.35 | 46.45 | 44.35 | 53,000 |
| Aug 1, 2024 | 46.10 | 47.60 | 46.10 | 47.15 | 45.02 | 62,000 |
| Jul 31, 2024 | 46.35 | 46.50 | 45.85 | 46.00 | 43.92 | 45,000 |
| Jul 30, 2024 | 45.75 | 46.40 | 45.50 | 46.40 | 44.30 | 77,000 |
| Jul 29, 2024 | 47.20 | 47.50 | 46.00 | 46.00 | 43.92 | 141,000 |
| Jul 26, 2024 | 47.75 | 47.75 | 47.10 | 47.10 | 44.97 | 89,000 |
| Jul 23, 2024 | 47.95 | 48.20 | 47.90 | 48.05 | 45.88 | 52,000 |
| Jul 22, 2024 | 48.80 | 48.80 | 47.40 | 47.95 | 45.78 | 181,000 |
| Jul 19, 2024 | 49.60 | 49.85 | 48.90 | 49.00 | 46.78 | 142,000 |
| Jul 18, 2024 | 49.80 | 50.50 | 49.30 | 49.60 | 47.36 | 145,000 |
| Jul 17, 2024 | 49.75 | 50.20 | 49.75 | 50.00 | 47.74 | 84,000 |
| Jul 16, 2024 | 49.40 | 50.00 | 49.15 | 49.65 | 47.40 | 177,000 |
| Jul 15, 2024 | 50.50 | 50.50 | 50.00 | 50.00 | 47.74 | 73,000 |
| Jul 12, 2024 | 50.30 | 50.70 | 50.10 | 50.30 | 48.02 | 99,000 |
| Jul 11, 2024 | 50.30 | 50.90 | 50.10 | 50.30 | 48.02 | 198,000 |
| Jul 10, 2024 | 50.40 | 50.50 | 49.75 | 50.10 | 47.83 | 96,000 |
| Jul 9, 2024 | 51.50 | 51.50 | 49.35 | 50.00 | 47.74 | 175,000 |
| Jul 8, 2024 | 52.00 | 52.30 | 51.20 | 51.40 | 49.07 | 196,000 |
| Jul 5, 2024 | 52.30 | 52.60 | 51.70 | 52.00 | 49.65 | 263,000 |
| Jul 4, 2024 | 51.80 | 52.20 | 51.00 | 52.00 | 49.65 | 276,000 |
| Jul 3, 2024 | 53.20 | 53.30 | 51.60 | 51.70 | 49.36 | 481,000 |
| Jul 2, 2024 | 51.50 | 53.30 | 51.20 | 52.50 | 50.12 | 906,000 |
| Jul 1, 2024 | 50.00 | 51.50 | 49.90 | 51.00 | 48.69 | 265,000 |
| Jun 28, 2024 | 50.40 | 50.80 | 49.80 | 49.80 | 47.55 | 213,000 |
| Jun 27, 2024 | 48.95 | 52.00 | 48.60 | 50.30 | 48.02 | 685,000 |
| Jun 26, 2024 | 48.60 | 49.35 | 48.30 | 48.70 | 46.50 | 166,000 |
| Jun 25, 2024 | 48.25 | 48.50 | 48.10 | 48.50 | 46.31 | 69,000 |
| Jun 24, 2024 | 49.25 | 49.25 | 48.10 | 48.25 | 46.07 | 134,000 |
| Jun 21, 2024 | 49.35 | 49.85 | 49.05 | 49.25 | 47.02 | 127,000 |
| Jun 20, 2024 | 48.50 | 49.60 | 48.30 | 49.40 | 47.16 | 134,000 |
| Jun 19, 2024 | 49.10 | 49.25 | 48.50 | 48.50 | 46.31 | 72,000 |
| Jun 18, 2024 | 49.60 | 49.60 | 48.40 | 49.15 | 46.93 | 159,000 |
| Jun 17, 2024 | 47.20 | 49.40 | 47.20 | 49.30 | 47.07 | 200,000 |
| Jun 14, 2024 | 46.10 | 47.85 | 46.10 | 47.20 | 45.06 | 154,000 |
| Jun 13, 2024 | 46.00 | 46.25 | 45.95 | 46.20 | 44.11 | 27,000 |
| Jun 12, 2024 | 46.00 | 46.35 | 45.90 | 46.00 | 43.92 | 43,000 |
| Jun 11, 2024 | 46.30 | 46.50 | 45.70 | 45.75 | 43.68 | 42,000 |
| Jun 7, 2024 | 46.55 | 46.55 | 45.90 | 46.25 | 44.16 | 65,000 |
| Jun 6, 2024 | 46.20 | 46.75 | 45.85 | 45.85 | 43.78 | 57,000 |
| Jun 5, 2024 | 46.80 | 47.10 | 46.50 | 46.75 | 44.63 | 29,000 |
| Jun 4, 2024 | 46.35 | 47.15 | 46.35 | 46.75 | 44.63 | 86,000 |
| Jun 3, 2024 | 46.40 | 46.40 | 45.70 | 46.10 | 44.01 | 65,000 |
| May 31, 2024 | 46.60 | 46.60 | 46.15 | 46.20 | 44.11 | 37,000 |
| May 30, 2024 | 46.45 | 47.20 | 46.25 | 46.30 | 44.20 | 26,000 |
| May 29, 2024 | 47.30 | 47.55 | 46.80 | 46.80 | 44.68 | 43,000 |
| May 28, 2024 | 46.90 | 47.85 | 46.70 | 47.30 | 45.16 | 93,000 |
| May 27, 2024 | 46.55 | 46.90 | 46.10 | 46.85 | 44.73 | 68,000 |
| May 24, 2024 | 46.00 | 46.45 | 45.95 | 46.45 | 44.35 | 66,000 |
| May 23, 2024 | 46.30 | 46.35 | 45.90 | 45.95 | 43.87 | 88,000 |
| May 22, 2024 | 46.05 | 46.90 | 46.05 | 46.65 | 44.54 | 89,000 |
| May 21, 2024 | 45.90 | 45.90 | 45.45 | 45.70 | 43.63 | 63,000 |
| May 20, 2024 | 46.10 | 46.25 | 45.90 | 45.90 | 43.82 | 43,000 |
| May 17, 2024 | 46.20 | 46.40 | 46.05 | 46.10 | 44.01 | 63,000 |
| May 16, 2024 | 46.10 | 47.10 | 46.05 | 46.40 | 44.30 | 123,000 |
| May 15, 2024 | 46.85 | 47.15 | 45.90 | 46.00 | 43.92 | 139,000 |
| May 14, 2024 | 46.85 | 46.85 | 46.35 | 46.60 | 44.49 | 43,000 |
| May 13, 2024 | 46.80 | 46.80 | 45.70 | 46.60 | 44.49 | 166,000 |
| May 10, 2024 | 47.50 | 47.50 | 46.70 | 46.80 | 44.68 | 144,000 |
| May 9, 2024 | 47.90 | 48.00 | 47.15 | 47.35 | 45.21 | 67,000 |
| May 8, 2024 | 48.45 | 48.45 | 47.40 | 47.65 | 45.49 | 138,000 |
| May 7, 2024 | 48.90 | 49.10 | 48.10 | 48.20 | 46.02 | 104,000 |
| May 6, 2024 | 48.50 | 49.20 | 48.15 | 48.95 | 46.74 | 141,000 |
| May 3, 2024 | 48.50 | 48.55 | 48.00 | 48.00 | 45.83 | 176,000 |
| May 2, 2024 | 49.05 | 49.05 | 48.50 | 48.60 | 46.40 | 68,000 |
| Apr 30, 2024 | 49.80 | 50.00 | 49.05 | 49.15 | 46.93 | 104,000 |
| Apr 29, 2024 | 50.30 | 50.50 | 49.75 | 49.75 | 47.50 | 99,000 |
| Apr 26, 2024 | 49.90 | 50.10 | 49.60 | 49.70 | 47.45 | 104,000 |
| Apr 25, 2024 | 49.95 | 50.30 | 49.85 | 49.90 | 47.64 | 108,000 |
| Apr 24, 2024 | 50.10 | 50.50 | 50.00 | 50.10 | 47.83 | 126,000 |
Related Tickers
6835.TW Complex Micro Interconnection Co.,Ltd.
39.90
+1.66%
7732.TW King Shing Industrial Co, LTD.
41.05
-0.48%
6109.TWO Atech OEM Inc.
9.88
+0.41%
5227.TWO Advanced Lithium Electrochemistry (Cayman) Co., Ltd.
29.80
+0.85%
3332.TWO Cincon Electronics Co., Ltd.
37.80
0.00%
2483.TW Excel Cell Electronic Co., Ltd.
17.75
+0.57%
3537.TWO Podak Co., LTD.
39.50
-0.75%
3043.TW Powercom Co., Ltd
24.90
-0.99%
3290.TWO Donpon Precision Inc.
26.60
0.00%
7704.TWO Finesse Technology Co., Ltd
59.50
+1.02%