Taipei Exchange - Delayed Quote TWD
Orange Electronic Co., Ltd. (4554.TWO)
38.10
+0.10
+(0.26%)
At close: 1:30:23 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 37.45 | 38.10 | 37.45 | 38.10 | 38.10 | 101,409 |
| May 29, 2025 | 39.50 | 39.50 | 37.10 | 38.00 | 38.00 | 296,246 |
| May 28, 2025 | 43.10 | 43.10 | 38.55 | 38.55 | 38.55 | 418,388 |
| May 27, 2025 | 44.45 | 44.45 | 42.30 | 42.80 | 42.80 | 162,209 |
| May 26, 2025 | 45.90 | 45.90 | 43.20 | 44.45 | 44.45 | 217,015 |
| May 23, 2025 | 46.70 | 46.70 | 44.90 | 44.90 | 44.90 | 74,044 |
| May 22, 2025 | 47.00 | 47.60 | 45.65 | 47.40 | 47.40 | 222,360 |
| May 21, 2025 | 45.50 | 49.50 | 45.50 | 49.50 | 49.50 | 497,270 |
| May 20, 2025 | 44.00 | 47.00 | 44.00 | 45.00 | 45.00 | 372,014 |
| May 19, 2025 | 42.65 | 46.90 | 40.90 | 46.90 | 46.90 | 509,930 |
| May 16, 2025 | 43.80 | 44.55 | 41.25 | 42.75 | 42.75 | 755,340 |
| May 15, 2025 | 41.50 | 43.70 | 40.20 | 43.15 | 43.15 | 1,604,218 |
| May 14, 2025 | 39.50 | 39.75 | 38.35 | 39.75 | 39.75 | 1,177,870 |
| May 13, 2025 | 35.90 | 36.15 | 35.30 | 36.15 | 36.15 | 851,770 |
| May 12, 2025 | 30.15 | 32.90 | 29.80 | 32.90 | 32.90 | 264,010 |
| May 9, 2025 | 29.60 | 30.00 | 29.55 | 29.95 | 29.95 | 30,092 |
| May 8, 2025 | 29.50 | 29.75 | 29.50 | 29.50 | 29.50 | 12,000 |
| May 7, 2025 | 29.90 | 30.00 | 29.55 | 29.55 | 29.55 | 32,000 |
| May 6, 2025 | 29.50 | 29.90 | 29.50 | 29.85 | 29.85 | 25,200 |
| May 5, 2025 | 29.80 | 29.80 | 29.20 | 29.50 | 29.50 | 40,160 |
| May 2, 2025 | 29.40 | 29.75 | 29.30 | 29.50 | 29.50 | 19,000 |
| Apr 30, 2025 | 29.75 | 29.75 | 29.40 | 29.40 | 29.40 | 20,000 |
| Apr 29, 2025 | 30.15 | 30.15 | 29.45 | 29.90 | 29.90 | 24,000 |
| Apr 28, 2025 | 30.00 | 30.00 | 29.40 | 29.90 | 29.90 | 35,000 |
| Apr 25, 2025 | 29.70 | 30.50 | 29.30 | 29.80 | 29.80 | 16,000 |
| Apr 24, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1,001 |
| Apr 23, 2025 | 29.30 | 29.60 | 29.00 | 29.00 | 29.00 | 4,000 |
| Apr 22, 2025 | 27.90 | 29.30 | 27.90 | 29.25 | 29.25 | 4,001 |
| Apr 21, 2025 | 29.70 | 29.85 | 28.70 | 28.80 | 28.80 | 7,000 |
| Apr 18, 2025 | 29.30 | 29.85 | 28.65 | 29.85 | 29.85 | 14,000 |
| Apr 17, 2025 | 28.50 | 30.25 | 28.20 | 29.45 | 29.45 | 28,000 |
| Apr 16, 2025 | 28.25 | 28.90 | 28.25 | 28.30 | 28.30 | 8,000 |
| Apr 15, 2025 | 28.95 | 28.95 | 28.40 | 28.90 | 28.90 | 28,000 |
| Apr 14, 2025 | 27.60 | 28.40 | 27.50 | 28.40 | 28.40 | 5,000 |
| Apr 11, 2025 | 27.70 | 28.05 | 27.30 | 27.55 | 27.55 | 33,000 |
| Apr 10, 2025 | 26.65 | 27.75 | 26.50 | 27.75 | 27.75 | 84,000 |
| Apr 9, 2025 | 26.20 | 26.20 | 24.00 | 25.25 | 25.25 | 42,049 |
| Apr 8, 2025 | 27.70 | 28.15 | 26.45 | 26.45 | 26.45 | 44,000 |
| Apr 7, 2025 | 27.50 | 27.80 | 27.50 | 27.80 | 27.80 | 37,090 |
| Apr 2, 2025 | 30.75 | 30.75 | 30.55 | 30.55 | 30.55 | 6,031 |
| Apr 1, 2025 | 30.60 | 30.60 | 30.10 | 30.30 | 30.30 | 8,000 |
| Mar 31, 2025 | 30.40 | 30.70 | 28.85 | 29.05 | 29.05 | 128,086 |
| Mar 28, 2025 | 31.10 | 31.25 | 30.50 | 30.50 | 30.50 | 16,050 |
| Mar 27, 2025 | 31.00 | 31.05 | 30.50 | 31.05 | 31.05 | 63,000 |
| Mar 26, 2025 | 31.10 | 31.10 | 30.30 | 31.05 | 31.05 | 19,180 |
| Mar 25, 2025 | 31.95 | 31.95 | 31.05 | 31.20 | 31.20 | 53,000 |
| Mar 24, 2025 | 31.80 | 32.10 | 31.15 | 31.25 | 31.25 | 59,044 |
| Mar 21, 2025 | 31.75 | 32.30 | 31.70 | 31.85 | 31.85 | 99,001 |
| Mar 20, 2025 | 31.60 | 31.70 | 31.30 | 31.50 | 31.50 | 78,150 |
| Mar 19, 2025 | 31.20 | 31.95 | 31.00 | 31.20 | 31.20 | 115,090 |
| Mar 18, 2025 | 30.70 | 31.10 | 30.65 | 31.00 | 31.00 | 82,011 |
| Mar 17, 2025 | 30.00 | 31.50 | 30.00 | 30.70 | 30.70 | 140,012 |
| Mar 14, 2025 | 29.30 | 29.80 | 29.15 | 29.80 | 29.80 | 103,180 |
| Mar 13, 2025 | 29.15 | 29.45 | 29.05 | 29.30 | 29.30 | 33,000 |
| Mar 12, 2025 | 29.60 | 29.60 | 29.00 | 29.15 | 29.15 | 14,000 |
| Mar 11, 2025 | 29.65 | 29.65 | 28.95 | 29.40 | 29.40 | 28,000 |
| Mar 10, 2025 | 29.05 | 29.05 | 28.55 | 28.95 | 28.95 | 16,280 |
| Mar 7, 2025 | 29.15 | 29.15 | 28.70 | 28.70 | 28.70 | 5,000 |
| Mar 6, 2025 | 28.65 | 28.70 | 28.65 | 28.70 | 28.70 | 3,316 |
| Mar 5, 2025 | 29.10 | 29.85 | 28.90 | 28.90 | 28.90 | 16,000 |
| Mar 4, 2025 | 28.45 | 28.80 | 28.45 | 28.80 | 28.80 | 13,000 |
| Mar 3, 2025 | 28.35 | 28.80 | 28.20 | 28.80 | 28.80 | 18,000 |
| Feb 27, 2025 | 29.10 | 29.35 | 28.70 | 29.00 | 29.00 | 24,383 |
| Feb 26, 2025 | 29.50 | 29.50 | 29.35 | 29.35 | 29.35 | 2,000 |
| Feb 25, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | 8,000 |
| Feb 24, 2025 | 29.15 | 29.75 | 29.15 | 29.20 | 29.20 | 27,000 |
| Feb 21, 2025 | 29.20 | 29.20 | 28.75 | 28.85 | 28.85 | 20,000 |
| Feb 20, 2025 | 29.20 | 29.20 | 28.70 | 29.15 | 29.15 | 12,090 |
| Feb 19, 2025 | 29.00 | 29.25 | 28.80 | 29.00 | 29.00 | 7,000 |
| Feb 18, 2025 | 29.15 | 29.15 | 28.75 | 28.75 | 28.75 | 16,000 |
| Feb 17, 2025 | 29.90 | 29.90 | 28.70 | 28.80 | 28.80 | 15,333 |
| Feb 14, 2025 | 29.80 | 30.00 | 29.25 | 29.75 | 29.75 | 12,000 |
| Feb 13, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 2,910 |
| Feb 12, 2025 | 29.55 | 29.95 | 29.55 | 29.85 | 29.85 | 8,756 |
| Feb 11, 2025 | 28.85 | 30.35 | 28.70 | 29.55 | 29.55 | 96,260 |
| Feb 10, 2025 | 28.40 | 28.85 | 28.05 | 28.75 | 28.75 | 4,000 |
| Feb 7, 2025 | 27.55 | 28.40 | 27.55 | 28.40 | 28.40 | 5,000 |
| Feb 6, 2025 | 27.45 | 28.60 | 27.00 | 28.60 | 28.60 | 30,000 |
| Feb 5, 2025 | 26.50 | 28.65 | 26.50 | 28.60 | 28.60 | 24,000 |
| Feb 4, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1,000 |
| Feb 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 22, 2025 | 27.80 | 28.30 | 27.30 | 29.00 | 29.00 | 26,000 |
| Jan 21, 2025 | 27.55 | 27.55 | 27.00 | 27.25 | 27.25 | 6,000 |
| Jan 20, 2025 | 27.85 | 27.85 | 26.85 | 27.40 | 27.40 | 8,000 |
| Jan 17, 2025 | 26.95 | 27.20 | 26.85 | 27.20 | 27.20 | 8,000 |
| Jan 16, 2025 | 27.45 | 27.45 | 26.75 | 26.75 | 26.75 | 26,000 |
| Jan 15, 2025 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | 14,000 |
| Jan 14, 2025 | 26.75 | 27.20 | 26.30 | 27.20 | 27.20 | 27,000 |
| Jan 13, 2025 | 27.20 | 27.25 | 26.00 | 26.85 | 26.85 | 21,000 |
| Jan 10, 2025 | 27.85 | 27.90 | 27.80 | 27.80 | 27.80 | 21,000 |
| Jan 9, 2025 | 28.10 | 28.10 | 27.70 | 27.85 | 27.85 | 15,000 |
| Jan 8, 2025 | 28.20 | 28.55 | 28.20 | 28.35 | 28.35 | 9,000 |
| Jan 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jan 6, 2025 | 28.20 | 28.50 | 28.10 | 28.50 | 28.50 | 16,000 |
| Jan 3, 2025 | 28.45 | 28.45 | 28.20 | 28.25 | 28.25 | 10,000 |
| Jan 2, 2025 | 28.95 | 28.95 | 28.40 | 28.40 | 28.40 | 10,000 |
| Dec 31, 2024 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 10,000 |
| Dec 30, 2024 | 29.15 | 29.15 | 28.50 | 28.50 | 28.50 | 9,000 |
| Dec 27, 2024 | 29.30 | 29.30 | 28.50 | 28.65 | 28.65 | 14,000 |
| Dec 26, 2024 | 29.35 | 29.45 | 28.85 | 28.85 | 28.85 | 8,000 |
| Dec 25, 2024 | 28.75 | 29.20 | 28.70 | 28.70 | 28.70 | 14,000 |
| Dec 24, 2024 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | 9,000 |
| Dec 23, 2024 | 29.20 | 29.50 | 28.75 | 28.75 | 28.75 | 14,000 |
| Dec 20, 2024 | 28.80 | 28.90 | 28.70 | 28.80 | 28.80 | 17,000 |
| Dec 19, 2024 | 29.30 | 29.40 | 28.90 | 29.40 | 29.40 | 14,000 |
| Dec 18, 2024 | 28.90 | 29.30 | 28.90 | 29.20 | 29.20 | 6,000 |
| Dec 17, 2024 | 29.00 | 29.60 | 28.95 | 28.95 | 28.95 | 11,000 |
| Dec 16, 2024 | 29.75 | 29.75 | 28.85 | 29.20 | 29.20 | 15,000 |
| Dec 13, 2024 | 29.30 | 29.85 | 29.20 | 29.40 | 29.40 | 40,000 |
| Dec 12, 2024 | 29.60 | 30.05 | 29.40 | 29.40 | 29.40 | 9,000 |
| Dec 11, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Dec 10, 2024 | 29.95 | 30.30 | 29.60 | 29.60 | 29.60 | 28,000 |
| Dec 9, 2024 | 29.95 | 29.95 | 29.30 | 29.80 | 29.80 | 16,000 |
| Dec 6, 2024 | 30.25 | 30.30 | 29.40 | 29.80 | 29.80 | 15,000 |
| Dec 5, 2024 | 29.30 | 30.10 | 29.30 | 30.05 | 30.05 | 21,000 |
| Dec 4, 2024 | 29.15 | 29.30 | 29.10 | 29.15 | 29.15 | 14,000 |
| Dec 3, 2024 | 29.75 | 29.80 | 29.00 | 29.70 | 29.70 | 11,000 |
| Dec 2, 2024 | 29.30 | 29.75 | 29.30 | 29.75 | 29.75 | 6,000 |
| Nov 29, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1,000 |
| Nov 28, 2024 | 29.60 | 30.20 | 28.90 | 30.20 | 30.20 | 17,000 |
| Nov 27, 2024 | 29.80 | 30.30 | 29.25 | 29.30 | 29.30 | 32,000 |
| Nov 26, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1,000 |
| Nov 25, 2024 | 29.75 | 29.75 | 29.15 | 29.50 | 29.50 | 8,000 |
| Nov 22, 2024 | 29.60 | 29.80 | 29.45 | 29.15 | 29.15 | 6,000 |
| Nov 21, 2024 | 29.10 | 29.50 | 29.10 | 29.50 | 29.50 | 3,000 |
| Nov 20, 2024 | 28.85 | 29.75 | 28.85 | 29.75 | 29.75 | 5,226 |
| Nov 19, 2024 | 28.90 | 28.90 | 28.80 | 28.85 | 28.85 | 4,000 |
| Nov 18, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1,000 |
| Nov 15, 2024 | 28.60 | 29.35 | 28.55 | 29.20 | 29.20 | 8,000 |
| Nov 14, 2024 | 29.10 | 29.10 | 28.60 | 28.60 | 28.60 | 15,000 |
| Nov 13, 2024 | 29.50 | 29.50 | 29.10 | 29.10 | 29.10 | 11,000 |
| Nov 12, 2024 | 29.55 | 29.55 | 28.75 | 29.00 | 29.00 | 20,000 |
| Nov 11, 2024 | 29.90 | 30.10 | 29.55 | 29.55 | 29.55 | 48,000 |
| Nov 8, 2024 | 30.00 | 30.00 | 29.40 | 29.85 | 29.85 | 22,000 |
| Nov 7, 2024 | 30.20 | 30.20 | 29.60 | 30.10 | 30.10 | 15,000 |
| Nov 6, 2024 | 29.95 | 30.20 | 29.60 | 29.70 | 29.70 | 21,000 |
| Nov 5, 2024 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 10,000 |
| Nov 4, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 7,000 |
| Nov 1, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2,000 |
| Oct 30, 2024 | 29.70 | 29.80 | 29.50 | 29.60 | 29.60 | 20,000 |
| Oct 29, 2024 | 29.15 | 30.50 | 29.15 | 29.50 | 29.50 | 45,000 |
| Oct 28, 2024 | 30.15 | 30.15 | 28.85 | 29.00 | 29.00 | 11,000 |
| Oct 25, 2024 | 28.80 | 29.60 | 28.70 | 29.50 | 29.50 | 14,000 |
| Oct 24, 2024 | 28.90 | 28.90 | 28.65 | 28.65 | 28.65 | 4,000 |
| Oct 23, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 2,000 |
| Oct 22, 2024 | 28.80 | 28.80 | 28.75 | 28.75 | 28.75 | 13,000 |
| Oct 21, 2024 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 2,000 |
| Oct 18, 2024 | 29.00 | 29.00 | 28.80 | 28.95 | 28.95 | 5,000 |
| Oct 17, 2024 | 28.85 | 28.90 | 28.80 | 28.80 | 28.80 | 3,000 |
| Oct 16, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 6,000 |
| Oct 15, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 3,000 |
| Oct 14, 2024 | 29.55 | 29.55 | 29.00 | 29.10 | 29.10 | 3,000 |
| Oct 11, 2024 | 28.80 | 29.60 | 28.60 | 28.60 | 28.60 | 16,000 |
| Oct 9, 2024 | 29.05 | 29.05 | 28.85 | 28.85 | 28.85 | 23,000 |
| Oct 8, 2024 | 29.00 | 29.30 | 28.90 | 29.30 | 29.30 | 8,000 |
| Oct 7, 2024 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 4,000 |
| Oct 4, 2024 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | 18,000 |
| Oct 1, 2024 | 29.30 | 29.50 | 29.20 | 29.20 | 29.20 | 11,000 |
| Sep 30, 2024 | 29.40 | 29.45 | 29.30 | 29.30 | 29.30 | 16,000 |
| Sep 27, 2024 | 29.30 | 29.60 | 29.30 | 29.45 | 29.45 | 31,000 |
| Sep 26, 2024 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | 23,000 |
| Sep 25, 2024 | 29.40 | 29.50 | 29.30 | 29.45 | 29.45 | 13,000 |
| Sep 24, 2024 | 29.50 | 30.20 | 29.00 | 29.10 | 29.10 | 17,000 |
| Sep 23, 2024 | 29.40 | 29.40 | 29.20 | 29.30 | 29.30 | 29,000 |
| Sep 20, 2024 | 28.85 | 29.25 | 28.85 | 29.10 | 29.10 | 11,000 |
| Sep 19, 2024 | 30.30 | 30.30 | 29.00 | 29.35 | 29.35 | 19,000 |
| Sep 18, 2024 | 29.45 | 29.45 | 29.00 | 29.00 | 29.00 | 24,000 |
| Sep 16, 2024 | 28.70 | 29.45 | 28.70 | 29.45 | 29.45 | 6,000 |
| Sep 13, 2024 | 28.35 | 28.60 | 28.30 | 28.60 | 28.60 | 16,000 |
| Sep 12, 2024 | 28.60 | 28.70 | 28.40 | 28.40 | 28.40 | 19,000 |
| Sep 11, 2024 | 29.00 | 29.00 | 28.05 | 28.45 | 28.45 | 56,000 |
| Sep 10, 2024 | 30.05 | 30.05 | 29.50 | 30.80 | 30.80 | 25,000 |
| Sep 9, 2024 | 30.90 | 30.90 | 30.20 | 30.45 | 30.45 | 33,000 |
| Sep 6, 2024 | 30.00 | 31.00 | 30.00 | 30.75 | 30.75 | 39,000 |
| Sep 5, 2024 | 29.80 | 30.50 | 29.65 | 29.65 | 29.65 | 9,000 |
| Sep 4, 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 20,000 |
| Sep 3, 2024 | 30.25 | 30.40 | 30.05 | 30.25 | 30.25 | 19,000 |
| Sep 2, 2024 | 30.60 | 30.60 | 30.25 | 30.25 | 30.25 | 22,000 |
| Aug 30, 2024 | 31.25 | 31.25 | 30.55 | 30.85 | 30.85 | 32,000 |
| Aug 29, 2024 | 29.90 | 30.70 | 29.90 | 30.60 | 30.60 | 61,000 |
| Aug 28, 2024 | 30.05 | 30.30 | 29.90 | 29.90 | 29.90 | 24,000 |
| Aug 27, 2024 | 29.85 | 29.85 | 29.75 | 29.75 | 29.75 | 15,000 |
| Aug 26, 2024 | 29.95 | 30.20 | 29.70 | 30.20 | 30.20 | 21,000 |
| Aug 23, 2024 | 29.65 | 29.95 | 29.60 | 29.95 | 29.95 | 19,000 |
| Aug 22, 2024 | 30.00 | 30.00 | 30.00 | 29.90 | 29.90 | 21,000 |
| Aug 21, 2024 | 30.10 | 30.45 | 29.95 | 29.95 | 29.95 | 22,000 |
| Aug 20, 2024 | 30.00 | 30.45 | 30.00 | 30.10 | 30.10 | 21,000 |
| Aug 19, 2024 | 31.10 | 31.10 | 30.00 | 30.00 | 30.00 | 37,000 |
| Aug 16, 2024 | 30.10 | 30.50 | 29.65 | 30.35 | 30.35 | 136,000 |
| Aug 15, 2024 | 29.80 | 29.80 | 29.40 | 29.60 | 29.60 | 37,000 |
| Aug 14, 2024 | 30.20 | 31.10 | 29.65 | 29.90 | 29.90 | 47,000 |
| Aug 13, 2024 | 30.35 | 30.45 | 30.00 | 30.05 | 30.05 | 58,000 |
| Aug 12, 2024 | 30.20 | 30.45 | 29.20 | 30.35 | 30.35 | 79,000 |
| Aug 9, 2024 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 29,000 |
| Aug 8, 2024 | 27.15 | 27.50 | 27.05 | 27.30 | 27.30 | 17,000 |
| Aug 7, 2024 | 26.50 | 28.80 | 26.50 | 28.45 | 28.45 | 11,000 |
| Aug 6, 2024 | 27.85 | 27.85 | 26.00 | 26.25 | 26.25 | 164,000 |
| Aug 5, 2024 | 29.85 | 29.85 | 27.60 | 27.60 | 27.60 | 90,000 |
| Aug 2, 2024 | 29.00 | 29.90 | 29.00 | 29.90 | 29.90 | 12,000 |
| Aug 1, 2024 | 29.80 | 30.95 | 29.40 | 29.40 | 29.40 | 15,000 |
| Jul 31, 2024 | 29.80 | 29.80 | 29.05 | 29.05 | 29.05 | 2,000 |
| Jul 30, 2024 | 28.15 | 29.40 | 28.15 | 29.35 | 29.35 | 15,000 |
| Jul 29, 2024 | 29.20 | 29.20 | 28.75 | 28.80 | 28.80 | 33,000 |
| Jul 26, 2024 | 29.50 | 29.50 | 28.60 | 29.00 | 29.00 | 47,000 |
| Jul 23, 2024 | 29.20 | 30.80 | 29.20 | 29.50 | 29.50 | 43,000 |
| Jul 22, 2024 | 30.00 | 30.00 | 29.35 | 29.40 | 29.40 | 27,000 |
| Jul 19, 2024 | 30.25 | 30.40 | 30.10 | 30.15 | 30.15 | 32,000 |
| Jul 18, 2024 | 29.90 | 30.70 | 29.65 | 30.70 | 30.70 | 33,000 |
| Jul 17, 2024 | 29.90 | 29.90 | 29.65 | 29.90 | 29.90 | 22,000 |
| Jul 16, 2024 | 1 Dividend | |||||
| Jul 16, 2024 | 30.70 | 30.70 | 29.60 | 29.90 | 29.90 | 57,000 |
| Jul 15, 2024 | 30.55 | 30.95 | 30.55 | 30.95 | 29.95 | 111,000 |
| Jul 12, 2024 | 30.60 | 31.00 | 30.50 | 30.75 | 29.76 | 32,000 |
| Jul 11, 2024 | 32.00 | 32.00 | 30.55 | 30.70 | 29.71 | 231,000 |
| Jul 10, 2024 | 32.35 | 32.80 | 32.20 | 32.25 | 31.21 | 33,000 |
| Jul 9, 2024 | 33.20 | 33.20 | 32.00 | 32.20 | 31.16 | 117,000 |
| Jul 8, 2024 | 33.70 | 33.70 | 32.90 | 32.90 | 31.84 | 118,000 |
| Jul 5, 2024 | 33.00 | 33.15 | 32.65 | 32.85 | 31.79 | 112,000 |
| Jul 4, 2024 | 32.80 | 32.90 | 32.40 | 32.70 | 31.64 | 100,000 |
| Jul 3, 2024 | 31.85 | 33.40 | 31.80 | 32.70 | 31.64 | 258,000 |
| Jul 2, 2024 | 31.10 | 31.85 | 31.10 | 31.85 | 30.82 | 162,000 |
| Jul 1, 2024 | 31.00 | 31.10 | 30.70 | 31.10 | 30.10 | 73,000 |
| Jun 28, 2024 | 30.50 | 31.00 | 30.45 | 31.00 | 30.00 | 37,000 |
| Jun 27, 2024 | 30.25 | 30.60 | 30.25 | 30.80 | 29.80 | 34,000 |
| Jun 26, 2024 | 30.55 | 30.60 | 30.25 | 30.25 | 29.27 | 44,000 |
| Jun 25, 2024 | 30.20 | 30.60 | 30.20 | 30.30 | 29.32 | 54,000 |
| Jun 24, 2024 | 30.75 | 30.80 | 30.20 | 30.30 | 29.32 | 116,000 |
| Jun 21, 2024 | 30.80 | 30.95 | 30.70 | 30.70 | 29.71 | 23,000 |
| Jun 20, 2024 | 31.25 | 31.25 | 30.10 | 30.80 | 29.80 | 78,000 |
| Jun 19, 2024 | 31.25 | 31.50 | 30.10 | 30.80 | 29.80 | 103,000 |
| Jun 18, 2024 | 31.50 | 31.50 | 31.20 | 31.40 | 30.39 | 60,000 |
| Jun 17, 2024 | 31.80 | 31.80 | 31.05 | 31.50 | 30.48 | 126,000 |
| Jun 14, 2024 | 31.00 | 31.80 | 31.00 | 31.15 | 30.14 | 190,000 |
| Jun 13, 2024 | 31.00 | 31.00 | 30.70 | 30.80 | 29.80 | 60,000 |
| Jun 12, 2024 | 30.95 | 31.20 | 30.75 | 30.75 | 29.76 | 159,000 |
| Jun 11, 2024 | 30.50 | 30.50 | 30.30 | 30.30 | 29.32 | 42,000 |
| Jun 7, 2024 | 30.05 | 30.80 | 30.05 | 30.75 | 29.76 | 63,000 |
| Jun 6, 2024 | 30.25 | 30.25 | 30.00 | 30.05 | 29.08 | 75,000 |
| Jun 5, 2024 | 30.35 | 30.50 | 30.20 | 30.25 | 29.27 | 25,000 |
| Jun 4, 2024 | 30.60 | 30.60 | 30.25 | 30.25 | 29.27 | 32,000 |
| Jun 3, 2024 | 30.35 | 30.60 | 30.30 | 30.60 | 29.61 | 17,000 |
Related Tickers
6114.TWO Juic International Corporation
44.15
-6.86%
6276.TWO Antec Inc.
47.60
-7.75%
3492.TWO Advanced Connection Technology Inc.
25.35
-6.46%
5230.TWO Ledlink Optics, Inc.
23.60
-3.67%
3354.TWO Microcosm Technology Co., Ltd.
16.40
-9.14%
6560.TWO Appro Photoelectron Inc.
45.65
+2.35%
3093.TWO Taiwan Kong King Co.,Ltd
30.00
-2.28%
3229.TW Cheer Time Enterprise Co., Ltd
14.90
-6.29%
5487.TWO Tontek Design Technology Ltd.
33.20
+1.22%
6167.TWO Powertip Technology Corporation
14.05
+2.93%