Taiwan - Delayed Quote TWD
Unitech Electronics Co., Ltd. (3652.TW)
28.40
-0.50
(-1.73%)
As of 12:39:28 PM 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 28.60 | 28.95 | 28.30 | 28.40 | 28.40 | 18,062 |
| Apr 23, 2025 | 29.00 | 29.00 | 28.40 | 28.90 | 28.90 | 38,030 |
| Apr 22, 2025 | 27.90 | 28.15 | 27.25 | 27.85 | 27.85 | 83,000 |
| Apr 21, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 51,000 |
| Apr 18, 2025 | 29.40 | 29.40 | 29.05 | 29.30 | 29.30 | 27,000 |
| Apr 17, 2025 | 28.80 | 29.35 | 28.20 | 29.35 | 29.35 | 120,000 |
| Apr 16, 2025 | 29.70 | 29.70 | 28.80 | 28.80 | 28.80 | 112,088 |
| Apr 15, 2025 | 28.40 | 29.35 | 28.40 | 29.35 | 29.35 | 128,000 |
| Apr 14, 2025 | 28.85 | 29.90 | 27.90 | 28.00 | 28.00 | 157,010 |
| Apr 11, 2025 | 27.00 | 29.20 | 26.05 | 28.55 | 28.55 | 117,030 |
| Apr 10, 2025 | 27.20 | 27.20 | 26.30 | 27.20 | 27.20 | 107,000 |
| Apr 9, 2025 | 27.00 | 27.00 | 24.75 | 24.75 | 24.75 | 572,000 |
| Apr 8, 2025 | 27.15 | 27.90 | 27.15 | 27.50 | 27.50 | 673,010 |
| Apr 7, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 138,000 |
| Apr 2, 2025 | 33.50 | 33.55 | 33.00 | 33.50 | 33.50 | 70,000 |
| Apr 1, 2025 | 31.85 | 33.70 | 31.85 | 33.50 | 33.50 | 129,030 |
| Mar 31, 2025 | 33.95 | 33.95 | 32.15 | 32.20 | 32.20 | 290,974 |
| Mar 28, 2025 | 35.20 | 35.50 | 33.95 | 34.50 | 34.50 | 187,000 |
| Mar 27, 2025 | 36.35 | 36.55 | 35.65 | 35.65 | 35.65 | 105,000 |
| Mar 26, 2025 | 36.10 | 36.75 | 36.00 | 36.35 | 36.35 | 87,456 |
| Mar 25, 2025 | 36.95 | 36.95 | 35.80 | 36.35 | 36.35 | 82,000 |
| Mar 24, 2025 | 36.65 | 36.90 | 36.30 | 36.30 | 36.30 | 25,000 |
| Mar 21, 2025 | 36.90 | 37.00 | 36.40 | 36.90 | 36.90 | 49,001 |
| Mar 20, 2025 | 36.45 | 37.45 | 36.45 | 36.95 | 36.95 | 91,000 |
| Mar 19, 2025 | 37.25 | 37.80 | 36.65 | 37.05 | 37.05 | 64,469 |
| Mar 18, 2025 | 37.50 | 37.50 | 36.85 | 37.30 | 37.30 | 42,100 |
| Mar 17, 2025 | 37.25 | 38.00 | 36.85 | 37.10 | 37.10 | 100,000 |
| Mar 14, 2025 | 36.25 | 37.50 | 36.05 | 37.20 | 37.20 | 115,000 |
| Mar 13, 2025 | 36.85 | 36.90 | 36.10 | 36.45 | 36.45 | 70,000 |
| Mar 12, 2025 | 36.25 | 36.95 | 36.05 | 36.60 | 36.60 | 153,014 |
| Mar 11, 2025 | 36.00 | 36.30 | 35.30 | 36.25 | 36.25 | 126,000 |
| Mar 10, 2025 | 37.75 | 37.75 | 36.10 | 36.55 | 36.55 | 114,055 |
| Mar 7, 2025 | 37.65 | 37.80 | 37.25 | 37.60 | 37.60 | 83,050 |
| Mar 6, 2025 | 37.60 | 37.70 | 37.35 | 37.70 | 37.70 | 53,999 |
| Mar 5, 2025 | 37.95 | 37.95 | 37.55 | 37.90 | 37.90 | 63,000 |
| Mar 4, 2025 | 37.20 | 37.95 | 36.80 | 37.95 | 37.95 | 110,000 |
| Mar 3, 2025 | 38.35 | 38.40 | 37.25 | 37.35 | 37.35 | 131,004 |
| Feb 27, 2025 | 39.75 | 39.75 | 38.80 | 38.90 | 38.90 | 97,000 |
| Feb 26, 2025 | 39.15 | 39.80 | 39.00 | 39.55 | 39.55 | 106,000 |
| Feb 25, 2025 | 39.15 | 39.45 | 39.05 | 39.15 | 39.15 | 52,000 |
| Feb 24, 2025 | 39.80 | 39.80 | 39.25 | 39.45 | 39.45 | 66,000 |
| Feb 21, 2025 | 39.85 | 39.85 | 38.95 | 39.35 | 39.35 | 106,000 |
| Feb 20, 2025 | 39.35 | 40.10 | 39.25 | 39.40 | 39.40 | 207,000 |
| Feb 19, 2025 | 39.30 | 39.70 | 38.90 | 39.35 | 39.35 | 113,000 |
| Feb 18, 2025 | 39.75 | 39.75 | 38.00 | 38.90 | 38.90 | 188,000 |
| Feb 17, 2025 | 38.20 | 40.90 | 38.15 | 39.55 | 39.55 | 716,025 |
| Feb 14, 2025 | 38.00 | 38.20 | 37.90 | 38.10 | 38.10 | 35,000 |
| Feb 13, 2025 | 37.75 | 38.55 | 37.75 | 38.00 | 38.00 | 100,000 |
| Feb 12, 2025 | 37.80 | 38.25 | 37.55 | 37.70 | 37.70 | 93,000 |
| Feb 11, 2025 | 38.05 | 38.05 | 37.40 | 37.60 | 37.60 | 91,100 |
| Feb 10, 2025 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 32,058 |
| Feb 7, 2025 | 37.40 | 38.10 | 37.35 | 37.80 | 37.80 | 92,000 |
| Feb 6, 2025 | 37.50 | 37.65 | 37.10 | 37.20 | 37.20 | 91,000 |
| Feb 5, 2025 | 35.95 | 37.20 | 35.95 | 37.10 | 37.10 | 65,000 |
| Feb 4, 2025 | 36.05 | 36.50 | 35.60 | 36.05 | 36.05 | 78,000 |
| Feb 3, 2025 | 34.60 | 36.10 | 34.60 | 36.05 | 36.05 | 201,000 |
| Jan 22, 2025 | 37.05 | 37.05 | 36.35 | 36.60 | 36.60 | 70,000 |
| Jan 21, 2025 | 36.80 | 37.10 | 36.70 | 36.80 | 36.80 | 25,000 |
| Jan 20, 2025 | 36.80 | 37.05 | 36.40 | 36.85 | 36.85 | 72,099 |
| Jan 17, 2025 | 37.65 | 37.70 | 36.60 | 36.80 | 36.80 | 90,000 |
| Jan 16, 2025 | 37.35 | 37.75 | 37.20 | 37.60 | 37.60 | 99,000 |
| Jan 15, 2025 | 37.50 | 37.50 | 36.75 | 36.75 | 36.75 | 54,000 |
| Jan 14, 2025 | 35.40 | 37.30 | 35.40 | 37.30 | 37.30 | 140,000 |
| Jan 13, 2025 | 36.30 | 36.30 | 35.35 | 35.40 | 35.40 | 321,000 |
| Jan 10, 2025 | 36.30 | 36.55 | 36.00 | 36.05 | 36.05 | 97,000 |
| Jan 9, 2025 | 37.60 | 37.60 | 36.05 | 36.30 | 36.30 | 220,200 |
| Jan 8, 2025 | 36.85 | 37.30 | 36.85 | 37.00 | 37.00 | 75,000 |
| Jan 7, 2025 | 37.90 | 38.05 | 37.25 | 37.30 | 37.30 | 108,097 |
| Jan 6, 2025 | 37.50 | 38.05 | 37.30 | 38.00 | 38.00 | 158,000 |
| Jan 3, 2025 | 38.50 | 39.75 | 37.45 | 37.50 | 37.50 | 192,000 |
| Jan 2, 2025 | 38.65 | 38.90 | 38.30 | 38.30 | 38.30 | 105,000 |
| Dec 31, 2024 | 38.30 | 38.95 | 38.00 | 38.90 | 38.90 | 103,000 |
| Dec 30, 2024 | 39.10 | 39.40 | 38.25 | 38.25 | 38.25 | 145,000 |
| Dec 27, 2024 | 39.30 | 39.65 | 38.55 | 38.75 | 38.75 | 172,000 |
| Dec 26, 2024 | 40.50 | 40.90 | 39.25 | 39.30 | 39.30 | 314,300 |
| Dec 25, 2024 | 41.20 | 41.35 | 40.35 | 40.35 | 40.35 | 387,300 |
| Dec 24, 2024 | 42.75 | 43.00 | 39.85 | 40.30 | 40.30 | 2,372,030 |
| Dec 23, 2024 | 37.85 | 40.70 | 37.80 | 40.70 | 40.70 | 815,265 |
| Dec 20, 2024 | 37.45 | 38.50 | 37.00 | 37.00 | 37.00 | 203,000 |
| Dec 19, 2024 | 36.90 | 37.15 | 36.50 | 36.90 | 36.90 | 132,000 |
| Dec 18, 2024 | 37.85 | 37.85 | 36.60 | 37.20 | 37.20 | 69,000 |
| Dec 17, 2024 | 35.75 | 36.90 | 35.75 | 36.90 | 36.90 | 128,069 |
| Dec 16, 2024 | 36.65 | 36.85 | 35.70 | 35.70 | 35.70 | 216,021 |
| Dec 13, 2024 | 37.65 | 38.70 | 36.55 | 36.55 | 36.55 | 339,001 |
| Dec 12, 2024 | 38.05 | 38.20 | 37.10 | 37.15 | 37.15 | 197,000 |
| Dec 11, 2024 | 39.00 | 39.00 | 37.75 | 37.80 | 37.80 | 98,052 |
| Dec 10, 2024 | 38.25 | 38.60 | 37.90 | 38.30 | 38.30 | 62,000 |
| Dec 9, 2024 | 39.25 | 39.25 | 38.10 | 38.25 | 38.25 | 95,052 |
| Dec 6, 2024 | 38.95 | 38.95 | 38.30 | 38.90 | 38.90 | 94,000 |
| Dec 5, 2024 | 39.45 | 39.45 | 38.60 | 38.70 | 38.70 | 67,010 |
| Dec 4, 2024 | 38.95 | 39.10 | 38.35 | 39.10 | 39.10 | 98,052 |
| Dec 3, 2024 | 39.05 | 39.10 | 38.25 | 38.50 | 38.50 | 133,000 |
| Dec 2, 2024 | 39.05 | 39.05 | 38.10 | 38.20 | 38.20 | 73,000 |
| Nov 29, 2024 | 37.25 | 38.40 | 37.25 | 38.15 | 38.15 | 122,000 |
| Nov 28, 2024 | 38.25 | 38.50 | 37.65 | 38.35 | 38.35 | 125,000 |
| Nov 27, 2024 | 40.15 | 40.15 | 38.20 | 38.25 | 38.25 | 190,025 |
| Nov 26, 2024 | 39.75 | 39.75 | 39.05 | 39.25 | 39.25 | 96,000 |
| Nov 25, 2024 | 39.85 | 40.80 | 38.90 | 39.55 | 39.55 | 270,000 |
| Nov 22, 2024 | 40.65 | 40.65 | 39.55 | 39.55 | 39.55 | 142,020 |
| Nov 21, 2024 | 39.10 | 39.60 | 38.90 | 39.60 | 39.60 | 116,020 |
| Nov 20, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 69,163 |
| Nov 19, 2024 | 38.50 | 40.10 | 38.50 | 39.80 | 39.80 | 148,000 |
| Nov 18, 2024 | 39.50 | 39.55 | 38.20 | 38.30 | 38.30 | 233,050 |
| Nov 15, 2024 | 40.00 | 40.70 | 39.45 | 39.50 | 39.50 | 150,000 |
| Nov 14, 2024 | 40.00 | 40.05 | 39.20 | 39.50 | 39.50 | 158,000 |
| Nov 13, 2024 | 40.25 | 40.25 | 39.60 | 40.10 | 40.10 | 104,000 |
| Nov 12, 2024 | 40.25 | 40.25 | 39.30 | 40.00 | 40.00 | 222,000 |
| Nov 11, 2024 | 41.25 | 41.25 | 39.95 | 40.10 | 40.10 | 241,482 |
| Nov 8, 2024 | 43.30 | 43.30 | 40.80 | 41.25 | 41.25 | 384,500 |
| Nov 7, 2024 | 42.90 | 43.25 | 42.00 | 42.80 | 42.80 | 278,000 |
| Nov 6, 2024 | 42.55 | 42.55 | 41.55 | 41.65 | 41.65 | 195,000 |
| Nov 5, 2024 | 42.45 | 43.05 | 42.00 | 42.25 | 42.25 | 177,149 |
| Nov 4, 2024 | 42.65 | 42.65 | 41.30 | 41.75 | 41.75 | 222,000 |
| Nov 1, 2024 | 42.30 | 42.60 | 41.50 | 42.55 | 42.55 | 215,150 |
| Oct 30, 2024 | 43.80 | 43.95 | 42.20 | 42.40 | 42.40 | 431,012 |
| Oct 29, 2024 | 43.00 | 44.95 | 42.30 | 43.00 | 43.00 | 1,553,168 |
| Oct 28, 2024 | 46.40 | 46.80 | 42.95 | 42.95 | 42.95 | 2,039,034 |
| Oct 25, 2024 | 45.50 | 48.30 | 43.65 | 46.25 | 46.25 | 3,972,037 |
| Oct 24, 2024 | 43.00 | 46.50 | 42.80 | 45.00 | 45.00 | 2,979,349 |
| Oct 23, 2024 | 43.80 | 43.80 | 42.70 | 42.75 | 42.75 | 644,004 |
| Oct 22, 2024 | 42.80 | 44.10 | 42.35 | 43.00 | 43.00 | 1,551,130 |
| Oct 21, 2024 | 42.90 | 43.15 | 42.00 | 42.20 | 42.20 | 910,110 |
| Oct 18, 2024 | 44.50 | 44.55 | 42.10 | 43.15 | 43.15 | 3,963,200 |
| Oct 17, 2024 | 39.85 | 43.30 | 39.50 | 43.30 | 43.30 | 3,409,339 |
| Oct 16, 2024 | 37.20 | 39.75 | 36.40 | 39.40 | 39.40 | 524,070 |
| Oct 15, 2024 | 38.00 | 38.65 | 37.20 | 37.20 | 37.20 | 288,000 |
| Oct 14, 2024 | 37.30 | 38.30 | 37.10 | 37.75 | 37.75 | 209,270 |
| Oct 11, 2024 | 37.55 | 38.35 | 37.30 | 37.30 | 37.30 | 226,000 |
| Oct 9, 2024 | 39.25 | 39.30 | 37.35 | 37.95 | 37.95 | 363,010 |
| Oct 8, 2024 | 39.45 | 39.45 | 38.15 | 38.85 | 38.85 | 221,030 |
| Oct 7, 2024 | 38.50 | 39.65 | 38.50 | 39.15 | 39.15 | 262,000 |
| Oct 4, 2024 | 39.50 | 39.70 | 38.20 | 38.25 | 38.25 | 430,000 |
| Oct 1, 2024 | 40.00 | 40.00 | 39.10 | 39.25 | 39.25 | 476,000 |
| Sep 30, 2024 | 40.10 | 40.80 | 39.80 | 39.90 | 39.90 | 300,000 |
| Sep 27, 2024 | 40.20 | 41.20 | 40.20 | 40.40 | 40.40 | 368,100 |
| Sep 26, 2024 | 41.20 | 41.45 | 40.00 | 40.05 | 40.05 | 352,010 |
| Sep 25, 2024 | 40.50 | 42.00 | 40.50 | 40.60 | 40.60 | 729,600 |
| Sep 24, 2024 | 40.50 | 40.70 | 39.60 | 40.35 | 40.35 | 445,083 |
| Sep 23, 2024 | 40.80 | 41.25 | 40.30 | 40.55 | 40.55 | 474,005 |
| Sep 20, 2024 | 41.95 | 42.40 | 40.60 | 40.65 | 40.65 | 625,302 |
| Sep 19, 2024 | 41.10 | 43.35 | 40.70 | 41.70 | 41.70 | 1,987,000 |
| Sep 18, 2024 | 40.30 | 41.30 | 39.95 | 40.00 | 40.00 | 511,270 |
| Sep 16, 2024 | 40.10 | 41.10 | 39.70 | 40.20 | 40.20 | 384,010 |
| Sep 13, 2024 | 40.30 | 40.30 | 39.55 | 39.90 | 39.90 | 414,000 |
| Sep 12, 2024 | 40.00 | 40.60 | 39.95 | 40.05 | 40.05 | 477,080 |
| Sep 11, 2024 | 40.85 | 41.05 | 39.50 | 39.50 | 39.50 | 515,020 |
| Sep 10, 2024 | 42.75 | 42.75 | 39.80 | 40.10 | 40.10 | 1,012,050 |
| Sep 9, 2024 | 43.25 | 43.95 | 41.55 | 42.00 | 42.00 | 716,365 |
| Sep 6, 2024 | 43.00 | 43.95 | 42.80 | 43.25 | 43.25 | 739,000 |
| Sep 5, 2024 | 45.90 | 46.90 | 42.65 | 42.85 | 42.85 | 2,474,100 |
| Sep 4, 2024 | 46.00 | 47.80 | 45.05 | 45.70 | 45.70 | 1,279,423 |
| Sep 3, 2024 | 46.75 | 49.95 | 46.15 | 48.30 | 48.30 | 2,810,384 |
| Sep 2, 2024 | 48.10 | 48.25 | 46.35 | 46.50 | 46.50 | 1,097,085 |
| Aug 30, 2024 | 48.60 | 48.85 | 47.40 | 47.75 | 47.75 | 1,050,000 |
| Aug 29, 2024 | 48.60 | 49.50 | 48.10 | 48.10 | 48.10 | 1,120,054 |
| Aug 28, 2024 | 49.20 | 51.50 | 48.70 | 49.00 | 49.00 | 2,585,100 |
| Aug 27, 2024 | 47.60 | 49.85 | 47.35 | 49.00 | 49.00 | 2,534,018 |
| Aug 26, 2024 | 49.95 | 50.90 | 47.65 | 47.65 | 47.65 | 3,278,175 |
| Aug 23, 2024 | 56.00 | 56.00 | 49.70 | 49.80 | 49.80 | 8,642,690 |
| Aug 22, 2024 | 48.80 | 53.70 | 48.70 | 53.70 | 53.70 | 7,905,148 |
| Aug 21, 2024 | 50.00 | 50.80 | 48.40 | 48.90 | 48.90 | 2,399,085 |
| Aug 20, 2024 | 50.50 | 52.20 | 48.85 | 50.10 | 50.10 | 8,115,606 |
| Aug 19, 2024 | 47.70 | 49.70 | 46.80 | 49.70 | 49.70 | 3,428,226 |
| Aug 16, 2024 | 42.00 | 45.20 | 41.30 | 45.20 | 45.20 | 2,990,510 |
| Aug 15, 2024 | 43.90 | 45.65 | 40.65 | 41.10 | 41.10 | 2,992,150 |
| Aug 14, 2024 | 44.95 | 44.95 | 43.25 | 43.55 | 43.55 | 599,050 |
| Aug 13, 2024 | 45.10 | 45.10 | 43.05 | 44.00 | 44.00 | 566,237 |
| Aug 12, 2024 | 45.45 | 46.30 | 44.40 | 44.40 | 44.40 | 802,050 |
| Aug 9, 2024 | 43.25 | 46.00 | 42.85 | 43.85 | 43.85 | 1,298,202 |
| Aug 8, 2024 | 41.60 | 42.80 | 40.05 | 42.05 | 42.05 | 1,096,150 |
| Aug 7, 2024 | 38.40 | 42.35 | 37.30 | 41.95 | 41.95 | 1,510,050 |
| Aug 6, 2024 | 42.85 | 43.55 | 38.25 | 38.50 | 38.50 | 1,613,100 |
| Aug 5, 2024 | 46.05 | 46.50 | 42.45 | 42.45 | 42.45 | 574,310 |
| Aug 2, 2024 | 47.20 | 49.30 | 46.30 | 47.15 | 47.15 | 1,099,211 |
| Aug 1, 2024 | 47.30 | 49.80 | 47.00 | 48.15 | 48.15 | 2,208,069 |
| Jul 31, 2024 | 46.05 | 47.70 | 45.80 | 46.40 | 46.40 | 687,141 |
| Jul 30, 2024 | 43.80 | 47.40 | 43.05 | 46.85 | 46.85 | 1,059,200 |
| Jul 29, 2024 | 47.40 | 48.05 | 43.80 | 44.00 | 44.00 | 1,174,000 |
| Jul 26, 2024 | 45.85 | 47.80 | 45.85 | 46.90 | 46.90 | 690,405 |
| Jul 23, 2024 | 49.35 | 50.50 | 45.65 | 47.95 | 47.95 | 3,249,150 |
| Jul 22, 2024 | 46.10 | 49.80 | 43.30 | 48.05 | 48.05 | 3,147,416 |
| Jul 19, 2024 | 50.50 | 51.00 | 45.40 | 45.95 | 45.95 | 2,599,350 |
| Jul 18, 2024 | 52.20 | 52.20 | 49.00 | 49.60 | 49.60 | 3,322,606 |
| Jul 17, 2024 | 49.50 | 53.00 | 48.30 | 53.00 | 53.00 | 3,497,596 |
| Jul 16, 2024 | 48.60 | 51.00 | 47.05 | 48.80 | 48.80 | 4,035,301 |
| Jul 15, 2024 | 45.00 | 51.80 | 45.00 | 48.00 | 48.00 | 6,276,827 |
| Jul 12, 2024 | 45.30 | 48.90 | 45.30 | 47.10 | 47.10 | 895,312 |
| Jul 11, 2024 | 0.345878 Dividend | |||||
| Jul 11, 2024 | 44.60 | 47.00 | 44.60 | 46.00 | 46.00 | 843,169 |
| Jul 10, 2024 | 44.80 | 48.40 | 44.80 | 48.40 | 48.05 | 675,143 |
| Jul 9, 2024 | 45.85 | 45.85 | 43.05 | 44.20 | 43.88 | 781,000 |
| Jul 8, 2024 | 49.80 | 49.80 | 46.00 | 46.00 | 45.67 | 1,012,904 |
| Jul 5, 2024 | 51.00 | 51.20 | 48.80 | 49.20 | 48.85 | 1,214,215 |
| Jul 4, 2024 | 49.50 | 52.70 | 49.50 | 50.50 | 50.14 | 2,385,300 |
| Jul 3, 2024 | 48.00 | 49.00 | 47.25 | 48.30 | 47.95 | 801,796 |
| Jul 2, 2024 | 47.70 | 48.85 | 47.20 | 47.25 | 46.91 | 818,001 |
| Jul 1, 2024 | 47.15 | 48.65 | 46.20 | 47.60 | 47.26 | 1,359,100 |
| Jun 28, 2024 | 47.50 | 51.40 | 47.45 | 48.15 | 47.81 | 9,221,500 |
| Jun 27, 2024 | 50.30 | 51.00 | 46.20 | 46.75 | 46.42 | 8,871,138 |
| Jun 26, 2024 | 48.80 | 49.75 | 48.70 | 49.75 | 49.39 | 3,566,011 |
| Jun 25, 2024 | 47.50 | 47.50 | 40.85 | 45.25 | 44.93 | 11,694,051 |
| Jun 24, 2024 | 42.00 | 44.60 | 41.75 | 44.60 | 44.28 | 5,784,878 |
| Jun 21, 2024 | 40.30 | 40.55 | 39.15 | 40.55 | 40.26 | 3,776,120 |
| Jun 20, 2024 | 33.40 | 36.90 | 33.40 | 36.90 | 36.64 | 1,206,929 |
| Jun 19, 2024 | 34.75 | 34.80 | 33.10 | 33.55 | 33.31 | 524,106 |
| Jun 18, 2024 | 35.30 | 35.30 | 34.25 | 34.35 | 34.10 | 541,023 |
| Jun 17, 2024 | 35.50 | 35.90 | 34.55 | 35.00 | 34.75 | 737,300 |
| Jun 14, 2024 | 34.10 | 35.70 | 34.10 | 34.90 | 34.65 | 1,395,000 |
| Jun 13, 2024 | 33.55 | 34.20 | 33.10 | 33.70 | 33.46 | 460,609 |
| Jun 12, 2024 | 34.60 | 35.80 | 32.90 | 33.20 | 32.96 | 2,141,000 |
| Jun 11, 2024 | 32.30 | 33.25 | 31.45 | 32.60 | 32.37 | 388,659 |
| Jun 7, 2024 | 32.10 | 32.80 | 32.10 | 32.30 | 32.07 | 178,599 |
| Jun 6, 2024 | 33.40 | 33.55 | 31.90 | 32.10 | 31.87 | 555,060 |
| Jun 5, 2024 | 33.20 | 33.55 | 33.00 | 33.00 | 32.76 | 289,000 |
| Jun 4, 2024 | 34.25 | 34.30 | 33.05 | 33.20 | 32.96 | 461,010 |
| Jun 3, 2024 | 34.50 | 34.50 | 33.55 | 33.80 | 33.56 | 551,007 |
| May 31, 2024 | 34.80 | 35.20 | 33.10 | 33.10 | 32.86 | 955,011 |
| May 30, 2024 | 33.70 | 36.25 | 33.15 | 34.20 | 33.96 | 2,145,117 |
| May 29, 2024 | 34.25 | 34.50 | 33.05 | 33.80 | 33.56 | 830,000 |
| May 28, 2024 | 34.00 | 34.20 | 33.30 | 33.30 | 33.06 | 497,202 |
| May 27, 2024 | 33.55 | 34.55 | 33.20 | 33.90 | 33.66 | 1,271,020 |
| May 24, 2024 | 33.30 | 36.00 | 32.50 | 33.20 | 32.96 | 5,301,030 |
| May 23, 2024 | 30.30 | 32.90 | 30.30 | 32.90 | 32.66 | 1,173,258 |
| May 22, 2024 | 29.95 | 30.25 | 29.80 | 29.95 | 29.74 | 290,000 |
| May 21, 2024 | 29.35 | 29.85 | 29.35 | 29.85 | 29.64 | 305,070 |
| May 20, 2024 | 29.40 | 29.60 | 29.05 | 29.35 | 29.14 | 311,000 |
| May 17, 2024 | 28.70 | 29.15 | 28.70 | 28.95 | 28.74 | 55,000 |
| May 16, 2024 | 29.20 | 29.30 | 28.90 | 29.00 | 28.79 | 72,000 |
| May 15, 2024 | 29.50 | 29.50 | 28.95 | 28.95 | 28.74 | 79,000 |
| May 14, 2024 | 28.90 | 28.95 | 28.70 | 28.85 | 28.64 | 104,000 |
| May 13, 2024 | 29.05 | 29.05 | 28.60 | 28.65 | 28.45 | 130,031 |
| May 10, 2024 | 29.05 | 29.30 | 28.90 | 29.10 | 28.89 | 87,000 |
| May 9, 2024 | 29.15 | 29.25 | 28.90 | 29.05 | 28.84 | 60,770 |
| May 8, 2024 | 29.30 | 29.50 | 29.10 | 29.15 | 28.94 | 90,000 |
| May 7, 2024 | 29.45 | 29.45 | 29.05 | 29.30 | 29.09 | 131,000 |
| May 6, 2024 | 29.85 | 29.95 | 29.50 | 29.55 | 29.34 | 50,000 |
| May 3, 2024 | 30.15 | 30.15 | 29.40 | 29.50 | 29.29 | 101,999 |
| May 2, 2024 | 29.90 | 30.10 | 29.70 | 29.75 | 29.54 | 76,000 |
| Apr 30, 2024 | 29.50 | 30.10 | 29.40 | 29.90 | 29.69 | 203,050 |
| Apr 29, 2024 | 29.70 | 29.70 | 29.20 | 29.55 | 29.34 | 202,255 |
| Apr 26, 2024 | 29.70 | 30.55 | 29.35 | 29.60 | 29.39 | 603,000 |
| Apr 25, 2024 | 29.00 | 29.50 | 28.65 | 29.15 | 28.94 | 255,000 |
| Apr 24, 2024 | 28.35 | 28.65 | 28.05 | 28.60 | 28.40 | 102,000 |
Related Tickers
3701.TW FIC Global, Inc.
28.30
-0.35%
2414.TW Unitech Computer Co., Ltd.
37.60
+0.27%
6928.TW Ubiqconn Technology, Inc.
44.95
+1.47%
3494.TW HiTi Digital, Inc.
14.15
-0.35%
2397.TW DFI Inc.
59.30
+1.19%
3046.TW Aopen Inc.
43.30
0.00%
5215.TW Ko Ja (Cayman) Co., Ltd.
37.35
-0.40%
6570.TWO Aplex Technology Inc.
39.20
+0.90%
2305.TW Microtek International, Inc.
10.65
-1.39%
6166.TW Adlink Technology Inc.
71.50
+2.15%