Taipei Exchange - Delayed Quote TWD
Feature Integration Technology Inc. (4951.TWO)
60.60
+0.90
+(1.51%)
At close: 1:30:09 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 25, 2025 | 61.10 | 61.10 | 60.30 | 60.60 | 60.60 | 47,000 |
| Apr 24, 2025 | 60.60 | 61.90 | 59.40 | 59.70 | 59.70 | 18,000 |
| Apr 23, 2025 | 60.60 | 60.80 | 59.50 | 60.00 | 60.00 | 324,000 |
| Apr 22, 2025 | 58.90 | 59.20 | 58.00 | 58.50 | 58.50 | 34,001 |
| Apr 21, 2025 | 59.40 | 60.10 | 58.30 | 59.40 | 59.40 | 60,001 |
| Apr 18, 2025 | 58.70 | 60.10 | 58.70 | 59.40 | 59.40 | 75,001 |
| Apr 17, 2025 | 59.10 | 60.30 | 59.00 | 59.40 | 59.40 | 35,000 |
| Apr 16, 2025 | 60.70 | 60.70 | 59.60 | 59.70 | 59.70 | 67,000 |
| Apr 15, 2025 | 59.60 | 61.50 | 59.60 | 61.10 | 61.10 | 104,007 |
| Apr 14, 2025 | 62.00 | 62.40 | 58.60 | 59.20 | 59.20 | 278,056 |
| Apr 11, 2025 | 54.00 | 59.40 | 52.00 | 59.40 | 59.40 | 378,012 |
| Apr 10, 2025 | 54.00 | 54.00 | 52.70 | 54.00 | 54.00 | 84,000 |
| Apr 9, 2025 | 52.40 | 54.40 | 49.15 | 49.15 | 49.15 | 624,070 |
| Apr 8, 2025 | 54.60 | 56.50 | 54.60 | 54.60 | 54.60 | 2,296,000 |
| Apr 7, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 18,000 |
| Apr 2, 2025 | 67.00 | 67.60 | 67.00 | 67.30 | 67.30 | 19,034 |
| Apr 1, 2025 | 66.80 | 68.00 | 66.40 | 67.50 | 67.50 | 109,000 |
| Mar 31, 2025 | 71.00 | 71.00 | 64.50 | 64.50 | 64.50 | 378,003 |
| Mar 28, 2025 | 72.40 | 72.80 | 70.30 | 71.50 | 71.50 | 151,000 |
| Mar 27, 2025 | 72.20 | 73.10 | 71.90 | 73.00 | 73.00 | 55,000 |
| Mar 26, 2025 | 71.70 | 73.70 | 71.70 | 72.90 | 72.90 | 96,003 |
| Mar 25, 2025 | 73.70 | 74.00 | 72.70 | 72.80 | 72.80 | 42,008 |
| Mar 24, 2025 | 74.60 | 75.00 | 73.20 | 73.20 | 73.20 | 45,005 |
| Mar 21, 2025 | 74.80 | 75.70 | 74.50 | 74.50 | 74.50 | 46,005 |
| Mar 20, 2025 | 75.00 | 75.80 | 74.80 | 75.30 | 75.30 | 58,010 |
| Mar 19, 2025 | 75.00 | 75.20 | 74.60 | 74.80 | 74.80 | 26,030 |
| Mar 18, 2025 | 75.90 | 76.70 | 74.90 | 75.10 | 75.10 | 108,051 |
| Mar 17, 2025 | 73.30 | 76.00 | 73.10 | 75.10 | 75.10 | 184,012 |
| Mar 14, 2025 | 73.60 | 73.60 | 72.50 | 72.90 | 72.90 | 92,000 |
| Mar 13, 2025 | 74.40 | 75.20 | 73.40 | 73.60 | 73.60 | 68,052 |
| Mar 12, 2025 | 75.00 | 75.50 | 74.10 | 74.20 | 74.20 | 47,002 |
| Mar 11, 2025 | 73.90 | 75.00 | 73.20 | 75.00 | 75.00 | 52,006 |
| Mar 10, 2025 | 75.30 | 75.60 | 73.90 | 75.50 | 75.50 | 144,003 |
| Mar 7, 2025 | 76.20 | 77.00 | 75.60 | 75.80 | 75.80 | 116,008 |
| Mar 6, 2025 | 78.20 | 78.20 | 75.90 | 76.80 | 76.80 | 170,150 |
| Mar 5, 2025 | 78.50 | 78.90 | 77.70 | 77.80 | 77.80 | 178,000 |
| Mar 4, 2025 | 77.00 | 80.40 | 75.50 | 78.50 | 78.50 | 480,000 |
| Mar 3, 2025 | 76.90 | 79.00 | 76.80 | 77.30 | 77.30 | 379,010 |
| Feb 27, 2025 | 77.70 | 79.30 | 77.40 | 78.00 | 78.00 | 226,099 |
| Feb 26, 2025 | 77.30 | 78.20 | 76.40 | 77.00 | 77.00 | 178,100 |
| Feb 25, 2025 | 79.00 | 79.00 | 77.30 | 77.70 | 77.70 | 195,002 |
| Feb 24, 2025 | 76.30 | 79.70 | 76.30 | 79.30 | 79.30 | 312,032 |
| Feb 21, 2025 | 77.30 | 77.70 | 75.90 | 77.50 | 77.50 | 182,221 |
| Feb 20, 2025 | 74.10 | 77.50 | 73.90 | 76.70 | 76.70 | 324,108 |
| Feb 19, 2025 | 74.10 | 75.20 | 73.80 | 74.10 | 74.10 | 107,020 |
| Feb 18, 2025 | 74.00 | 74.50 | 73.70 | 74.00 | 74.00 | 129,005 |
| Feb 17, 2025 | 72.40 | 74.80 | 72.40 | 73.10 | 73.10 | 84,001 |
| Feb 14, 2025 | 72.50 | 72.80 | 72.20 | 72.20 | 72.20 | 68,166 |
| Feb 13, 2025 | 72.70 | 72.90 | 72.00 | 72.40 | 72.40 | 168,120 |
| Feb 12, 2025 | 73.50 | 73.50 | 72.10 | 72.80 | 72.80 | 95,014 |
| Feb 11, 2025 | 73.70 | 73.70 | 72.40 | 73.50 | 73.50 | 122,014 |
| Feb 10, 2025 | 73.30 | 74.90 | 72.30 | 73.60 | 73.60 | 244,085 |
| Feb 7, 2025 | 71.30 | 75.50 | 71.00 | 74.10 | 74.10 | 402,021 |
| Feb 6, 2025 | 73.00 | 73.50 | 71.50 | 72.00 | 72.00 | 314,020 |
| Feb 5, 2025 | 67.40 | 73.50 | 67.40 | 72.60 | 72.60 | 532,000 |
| Feb 4, 2025 | 66.50 | 67.10 | 66.50 | 66.90 | 66.90 | 28,000 |
| Feb 3, 2025 | 66.20 | 66.80 | 64.70 | 66.30 | 66.30 | 58,000 |
| Jan 22, 2025 | 67.10 | 67.60 | 66.20 | 66.80 | 66.80 | 47,000 |
| Jan 21, 2025 | 66.90 | 67.30 | 66.20 | 67.10 | 67.10 | 57,000 |
| Jan 20, 2025 | 66.90 | 67.60 | 65.90 | 67.30 | 67.30 | 25,000 |
| Jan 17, 2025 | 66.60 | 66.90 | 66.10 | 66.90 | 66.90 | 25,000 |
| Jan 16, 2025 | 66.90 | 67.50 | 65.90 | 66.50 | 66.50 | 55,000 |
| Jan 15, 2025 | 66.80 | 68.00 | 66.60 | 66.20 | 66.20 | 14,000 |
| Jan 14, 2025 | 66.90 | 67.00 | 66.00 | 66.60 | 66.60 | 11,000 |
| Jan 13, 2025 | 66.40 | 66.80 | 64.60 | 66.70 | 66.70 | 66,000 |
| Jan 10, 2025 | 67.70 | 68.90 | 67.50 | 68.20 | 68.20 | 55,000 |
| Jan 9, 2025 | 68.00 | 70.00 | 68.00 | 68.40 | 68.40 | 79,000 |
| Jan 8, 2025 | 69.40 | 69.40 | 68.20 | 68.90 | 68.90 | 87,000 |
| Jan 7, 2025 | 65.90 | 69.70 | 65.90 | 69.40 | 69.40 | 295,000 |
| Jan 6, 2025 | 65.50 | 66.70 | 65.50 | 65.70 | 65.70 | 16,000 |
| Jan 3, 2025 | 65.30 | 65.70 | 65.00 | 65.00 | 65.00 | 39,000 |
| Jan 2, 2025 | 65.50 | 66.40 | 65.00 | 65.20 | 65.20 | 52,000 |
| Dec 31, 2024 | 65.80 | 65.80 | 65.20 | 65.50 | 65.50 | 16,000 |
| Dec 30, 2024 | 67.00 | 67.00 | 65.60 | 65.90 | 65.90 | 19,000 |
| Dec 27, 2024 | 67.00 | 67.00 | 66.40 | 66.40 | 66.40 | 24,000 |
| Dec 26, 2024 | 67.40 | 67.40 | 66.40 | 66.40 | 66.40 | 26,000 |
| Dec 25, 2024 | 67.30 | 67.30 | 66.10 | 66.50 | 66.50 | 63,000 |
| Dec 24, 2024 | 67.00 | 67.40 | 66.90 | 67.30 | 67.30 | 10,000 |
| Dec 23, 2024 | 68.40 | 68.40 | 66.40 | 66.50 | 66.50 | 11,000 |
| Dec 20, 2024 | 65.60 | 66.20 | 65.60 | 66.10 | 66.10 | 8,000 |
| Dec 19, 2024 | 65.00 | 67.00 | 65.00 | 66.20 | 66.20 | 13,000 |
| Dec 18, 2024 | 66.90 | 67.00 | 66.90 | 67.00 | 67.00 | 8,000 |
| Dec 17, 2024 | 67.20 | 67.60 | 66.50 | 66.90 | 66.90 | 24,000 |
| Dec 16, 2024 | 66.00 | 66.10 | 65.20 | 65.50 | 65.50 | 55,000 |
| Dec 13, 2024 | 66.80 | 67.30 | 66.30 | 66.30 | 66.30 | 51,000 |
| Dec 12, 2024 | 68.40 | 68.50 | 67.20 | 67.70 | 67.70 | 53,000 |
| Dec 11, 2024 | 68.60 | 68.60 | 68.00 | 68.20 | 68.20 | 55,000 |
| Dec 10, 2024 | 68.50 | 69.80 | 68.50 | 69.00 | 69.00 | 55,000 |
| Dec 9, 2024 | 70.60 | 71.10 | 70.00 | 70.60 | 70.60 | 49,000 |
| Dec 6, 2024 | 71.30 | 71.30 | 70.40 | 70.90 | 70.90 | 32,000 |
| Dec 5, 2024 | 71.60 | 71.60 | 70.60 | 71.10 | 71.10 | 20,000 |
| Dec 4, 2024 | 71.20 | 72.20 | 71.20 | 71.60 | 71.60 | 71,000 |
| Dec 3, 2024 | 71.20 | 71.20 | 68.40 | 71.10 | 71.10 | 67,000 |
| Dec 2, 2024 | 70.80 | 70.80 | 70.40 | 70.70 | 70.70 | 11,000 |
| Nov 29, 2024 | 70.50 | 70.50 | 69.80 | 70.00 | 70.00 | 19,000 |
| Nov 28, 2024 | 71.50 | 71.60 | 69.30 | 70.00 | 70.00 | 40,000 |
| Nov 27, 2024 | 72.00 | 72.50 | 70.30 | 70.30 | 70.30 | 71,000 |
| Nov 26, 2024 | 71.10 | 72.10 | 70.90 | 71.40 | 71.40 | 78,000 |
| Nov 25, 2024 | 69.50 | 71.70 | 69.50 | 70.90 | 70.90 | 75,000 |
| Nov 22, 2024 | 67.00 | 69.80 | 67.00 | 69.40 | 69.40 | 74,000 |
| Nov 21, 2024 | 65.40 | 67.00 | 65.40 | 66.50 | 66.50 | 16,000 |
| Nov 20, 2024 | 66.80 | 66.90 | 66.30 | 66.40 | 66.40 | 18,093 |
| Nov 19, 2024 | 65.90 | 66.80 | 65.80 | 66.40 | 66.40 | 28,000 |
| Nov 18, 2024 | 66.90 | 66.90 | 65.40 | 65.80 | 65.80 | 65,000 |
| Nov 15, 2024 | 68.50 | 68.50 | 66.90 | 66.90 | 66.90 | 89,000 |
| Nov 14, 2024 | 69.90 | 69.90 | 67.10 | 67.30 | 67.30 | 155,000 |
| Nov 13, 2024 | 70.00 | 70.00 | 69.50 | 69.70 | 69.70 | 17,000 |
| Nov 12, 2024 | 69.80 | 70.00 | 69.00 | 69.70 | 69.70 | 48,000 |
| Nov 11, 2024 | 70.50 | 70.50 | 69.50 | 70.10 | 70.10 | 64,000 |
| Nov 8, 2024 | 73.40 | 73.40 | 70.20 | 70.50 | 70.50 | 76,000 |
| Nov 7, 2024 | 71.20 | 72.20 | 70.60 | 71.80 | 71.80 | 31,000 |
| Nov 6, 2024 | 70.40 | 71.30 | 70.40 | 71.10 | 71.10 | 34,000 |
| Nov 5, 2024 | 70.20 | 70.20 | 69.80 | 70.10 | 70.10 | 47,000 |
| Nov 4, 2024 | 70.30 | 70.70 | 69.90 | 70.00 | 70.00 | 63,000 |
| Nov 1, 2024 | 70.30 | 70.80 | 70.30 | 70.70 | 70.70 | 23,000 |
| Oct 30, 2024 | 70.50 | 70.50 | 70.10 | 70.20 | 70.20 | 30,000 |
| Oct 29, 2024 | 70.30 | 70.80 | 69.80 | 70.30 | 70.30 | 100,000 |
| Oct 28, 2024 | 72.50 | 72.50 | 70.60 | 71.00 | 71.00 | 112,000 |
| Oct 25, 2024 | 72.20 | 73.00 | 72.00 | 72.70 | 72.70 | 65,000 |
| Oct 24, 2024 | 72.30 | 72.30 | 71.70 | 72.00 | 72.00 | 41,000 |
| Oct 23, 2024 | 72.90 | 73.60 | 72.50 | 72.70 | 72.70 | 61,000 |
| Oct 22, 2024 | 72.30 | 73.20 | 72.10 | 72.70 | 72.70 | 57,000 |
| Oct 21, 2024 | 71.00 | 72.00 | 70.90 | 71.70 | 71.70 | 100,000 |
| Oct 18, 2024 | 72.60 | 72.60 | 70.50 | 70.60 | 70.60 | 294,000 |
| Oct 17, 2024 | 72.60 | 73.10 | 72.50 | 72.60 | 72.60 | 26,000 |
| Oct 16, 2024 | 72.50 | 73.00 | 72.30 | 72.90 | 72.90 | 22,000 |
| Oct 15, 2024 | 72.90 | 73.00 | 72.50 | 72.80 | 72.80 | 93,000 |
| Oct 14, 2024 | 72.40 | 72.80 | 72.00 | 72.60 | 72.60 | 82,000 |
| Oct 11, 2024 | 74.10 | 74.20 | 72.90 | 72.90 | 72.90 | 122,000 |
| Oct 9, 2024 | 76.40 | 76.40 | 74.60 | 74.60 | 74.60 | 61,000 |
| Oct 8, 2024 | 75.70 | 75.70 | 74.50 | 74.80 | 74.80 | 58,000 |
| Oct 7, 2024 | 75.40 | 75.80 | 75.20 | 75.70 | 75.70 | 50,000 |
| Oct 4, 2024 | 75.00 | 75.90 | 74.70 | 75.70 | 75.70 | 129,000 |
| Oct 1, 2024 | 73.50 | 74.70 | 73.00 | 74.10 | 74.10 | 136,000 |
| Sep 30, 2024 | 74.50 | 74.50 | 73.10 | 73.40 | 73.40 | 93,000 |
| Sep 27, 2024 | 74.50 | 75.50 | 74.50 | 74.50 | 74.50 | 113,000 |
| Sep 26, 2024 | 74.80 | 75.80 | 74.40 | 74.40 | 74.40 | 125,000 |
| Sep 25, 2024 | 74.00 | 74.60 | 73.90 | 74.30 | 74.30 | 50,000 |
| Sep 24, 2024 | 74.10 | 74.30 | 73.60 | 73.70 | 73.70 | 41,000 |
| Sep 23, 2024 | 74.10 | 74.80 | 74.10 | 74.80 | 74.80 | 52,000 |
| Sep 20, 2024 | 74.10 | 74.50 | 73.50 | 73.90 | 73.90 | 43,000 |
| Sep 19, 2024 | 72.90 | 74.00 | 72.60 | 74.00 | 74.00 | 96,000 |
| Sep 18, 2024 | 73.00 | 74.00 | 72.60 | 72.70 | 72.70 | 128,000 |
| Sep 16, 2024 | 72.20 | 72.80 | 71.90 | 72.40 | 72.40 | 75,000 |
| Sep 13, 2024 | 72.40 | 72.40 | 71.90 | 72.20 | 72.20 | 30,000 |
| Sep 12, 2024 | 71.90 | 73.00 | 71.50 | 72.30 | 72.30 | 72,000 |
| Sep 11, 2024 | 71.10 | 72.00 | 70.70 | 71.50 | 71.50 | 43,000 |
| Sep 10, 2024 | 72.50 | 72.90 | 70.70 | 71.20 | 71.20 | 123,000 |
| Sep 9, 2024 | 70.00 | 71.80 | 69.70 | 71.80 | 71.80 | 59,000 |
| Sep 6, 2024 | 71.30 | 71.80 | 70.80 | 71.20 | 71.20 | 124,000 |
| Sep 5, 2024 | 72.20 | 72.30 | 70.70 | 71.90 | 71.90 | 149,000 |
| Sep 4, 2024 | 73.00 | 73.40 | 71.80 | 72.00 | 72.00 | 220,000 |
| Sep 3, 2024 | 76.20 | 76.30 | 74.80 | 74.80 | 74.80 | 78,000 |
| Sep 2, 2024 | 76.20 | 76.40 | 75.60 | 76.00 | 76.00 | 127,000 |
| Aug 30, 2024 | 76.30 | 76.80 | 75.60 | 75.90 | 75.90 | 114,000 |
| Aug 29, 2024 | 75.20 | 78.10 | 74.50 | 76.20 | 76.20 | 100,000 |
| Aug 28, 2024 | 75.20 | 75.20 | 74.60 | 74.80 | 74.80 | 45,000 |
| Aug 27, 2024 | 76.00 | 76.00 | 74.30 | 75.20 | 75.20 | 36,000 |
| Aug 26, 2024 | 75.50 | 76.50 | 74.60 | 74.70 | 74.70 | 149,000 |
| Aug 23, 2024 | 75.20 | 75.50 | 74.60 | 75.10 | 75.10 | 35,000 |
| Aug 22, 2024 | 75.60 | 75.60 | 74.90 | 75.30 | 75.30 | 72,000 |
| Aug 21, 2024 | 77.60 | 77.60 | 75.00 | 75.50 | 75.50 | 210,000 |
| Aug 20, 2024 | 76.80 | 77.10 | 76.30 | 76.30 | 76.30 | 49,000 |
| Aug 19, 2024 | 75.60 | 77.40 | 75.60 | 76.80 | 76.80 | 83,000 |
| Aug 16, 2024 | 76.10 | 76.70 | 76.00 | 76.30 | 76.30 | 47,000 |
| Aug 15, 2024 | 76.90 | 76.90 | 75.60 | 75.60 | 75.60 | 96,000 |
| Aug 14, 2024 | 77.20 | 77.60 | 75.90 | 77.00 | 77.00 | 195,000 |
| Aug 13, 2024 | 77.80 | 78.00 | 76.60 | 76.90 | 76.90 | 97,000 |
| Aug 12, 2024 | 78.50 | 79.00 | 77.70 | 78.20 | 78.20 | 68,000 |
| Aug 9, 2024 | 78.10 | 79.50 | 77.40 | 78.50 | 78.50 | 116,000 |
| Aug 8, 2024 | 78.10 | 79.70 | 77.50 | 77.50 | 77.50 | 165,000 |
| Aug 7, 2024 | 73.60 | 77.40 | 73.60 | 76.60 | 76.60 | 97,000 |
| Aug 6, 2024 | 76.90 | 76.90 | 70.00 | 73.60 | 73.60 | 212,000 |
| Aug 5, 2024 | 79.00 | 79.00 | 73.00 | 76.20 | 76.20 | 255,000 |
| Aug 2, 2024 | 81.40 | 81.80 | 79.30 | 80.20 | 80.20 | 134,000 |
| Aug 1, 2024 | 82.00 | 82.80 | 81.50 | 82.00 | 82.00 | 69,000 |
| Jul 31, 2024 | 81.00 | 81.50 | 80.40 | 81.30 | 81.30 | 43,000 |
| Jul 30, 2024 | 80.30 | 82.00 | 79.00 | 81.00 | 81.00 | 253,000 |
| Jul 29, 2024 | 83.60 | 83.60 | 80.60 | 81.00 | 81.00 | 183,000 |
| Jul 26, 2024 | 80.10 | 83.30 | 79.40 | 83.10 | 83.10 | 324,000 |
| Jul 23, 2024 | 82.90 | 82.90 | 81.60 | 82.40 | 82.40 | 161,000 |
| Jul 22, 2024 | 83.60 | 83.60 | 81.50 | 82.40 | 82.40 | 193,000 |
| Jul 19, 2024 | 84.50 | 85.50 | 83.50 | 83.50 | 83.50 | 338,000 |
| Jul 18, 2024 | 85.60 | 86.80 | 84.30 | 85.50 | 85.50 | 238,000 |
| Jul 17, 2024 | 87.70 | 88.00 | 86.40 | 86.40 | 86.40 | 142,000 |
| Jul 16, 2024 | 87.50 | 88.60 | 87.40 | 87.90 | 87.90 | 188,000 |
| Jul 15, 2024 | 88.90 | 89.50 | 87.10 | 88.10 | 88.10 | 265,000 |
| Jul 12, 2024 | 86.00 | 89.00 | 85.20 | 88.80 | 88.80 | 400,000 |
| Jul 11, 2024 | 84.70 | 87.50 | 84.00 | 86.50 | 86.50 | 341,000 |
| Jul 10, 2024 | 82.70 | 84.40 | 82.70 | 83.90 | 83.90 | 118,000 |
| Jul 9, 2024 | 83.50 | 84.00 | 81.70 | 82.90 | 82.90 | 117,000 |
| Jul 8, 2024 | 85.20 | 85.30 | 82.30 | 83.00 | 83.00 | 168,000 |
| Jul 5, 2024 | 85.20 | 85.60 | 84.20 | 84.40 | 84.40 | 139,000 |
| Jul 4, 2024 | 85.50 | 85.90 | 84.30 | 84.80 | 84.80 | 281,000 |
| Jul 3, 2024 | 83.10 | 85.90 | 82.60 | 84.10 | 84.10 | 199,000 |
| Jul 2, 2024 | 82.90 | 82.90 | 81.20 | 82.80 | 82.80 | 146,000 |
| Jul 1, 2024 | 82.40 | 83.60 | 82.40 | 82.50 | 82.50 | 134,000 |
| Jun 28, 2024 | 81.50 | 83.20 | 81.50 | 82.20 | 82.20 | 166,000 |
| Jun 27, 2024 | 81.40 | 82.20 | 80.80 | 81.00 | 81.00 | 149,000 |
| Jun 26, 2024 | 2.5 Dividend | |||||
| Jun 26, 2024 | 82.00 | 84.20 | 81.00 | 81.60 | 81.60 | 255,000 |
| Jun 25, 2024 | 83.40 | 84.50 | 81.30 | 83.70 | 81.20 | 171,000 |
| Jun 24, 2024 | 85.30 | 85.50 | 83.70 | 83.70 | 81.20 | 231,000 |
| Jun 21, 2024 | 85.70 | 86.40 | 85.50 | 86.00 | 83.43 | 140,000 |
| Jun 20, 2024 | 87.00 | 87.50 | 85.70 | 86.20 | 83.63 | 244,000 |
| Jun 19, 2024 | 89.70 | 89.70 | 86.00 | 86.90 | 84.30 | 629,000 |
| Jun 18, 2024 | 91.20 | 92.40 | 89.00 | 89.20 | 86.54 | 353,000 |
| Jun 17, 2024 | 90.20 | 93.50 | 90.20 | 90.60 | 87.89 | 416,000 |
| Jun 14, 2024 | 93.00 | 97.80 | 90.20 | 91.00 | 88.28 | 1,012,000 |
| Jun 13, 2024 | 91.60 | 93.20 | 90.80 | 92.00 | 89.25 | 412,000 |
| Jun 12, 2024 | 92.20 | 92.30 | 89.50 | 91.30 | 88.57 | 325,000 |
| Jun 11, 2024 | 93.60 | 93.60 | 89.40 | 90.80 | 88.09 | 1,475,000 |
| Jun 7, 2024 | 93.20 | 94.80 | 90.30 | 93.60 | 90.80 | 1,067,000 |
| Jun 6, 2024 | 91.50 | 94.50 | 88.10 | 90.20 | 87.51 | 1,631,000 |
| Jun 5, 2024 | 92.90 | 96.20 | 89.00 | 90.80 | 88.09 | 3,837,000 |
| Jun 4, 2024 | 85.10 | 92.90 | 85.10 | 92.90 | 90.13 | 1,891,000 |
| Jun 3, 2024 | 83.90 | 84.50 | 82.30 | 84.50 | 81.98 | 304,000 |
| May 31, 2024 | 83.30 | 86.40 | 82.10 | 82.30 | 79.84 | 943,000 |
| May 30, 2024 | 82.20 | 84.00 | 81.50 | 82.50 | 80.04 | 244,000 |
| May 29, 2024 | 83.90 | 84.20 | 82.30 | 82.40 | 79.94 | 438,000 |
| May 28, 2024 | 80.10 | 83.30 | 79.90 | 82.20 | 79.74 | 864,000 |
| May 27, 2024 | 78.90 | 80.00 | 78.60 | 79.90 | 77.51 | 228,000 |
| May 24, 2024 | 77.00 | 78.30 | 76.90 | 78.00 | 75.67 | 91,000 |
| May 23, 2024 | 78.90 | 78.90 | 77.30 | 77.60 | 75.28 | 144,000 |
| May 22, 2024 | 79.00 | 79.50 | 78.80 | 79.20 | 76.83 | 143,000 |
| May 21, 2024 | 78.40 | 78.60 | 77.40 | 78.60 | 76.25 | 119,000 |
| May 20, 2024 | 78.80 | 79.30 | 77.30 | 77.90 | 75.57 | 183,000 |
| May 17, 2024 | 79.10 | 80.20 | 77.30 | 77.80 | 75.48 | 417,000 |
| May 16, 2024 | 80.30 | 82.20 | 78.70 | 79.00 | 76.64 | 381,000 |
| May 15, 2024 | 78.80 | 79.90 | 77.30 | 79.50 | 77.13 | 382,000 |
| May 14, 2024 | 77.00 | 78.30 | 76.60 | 78.00 | 75.67 | 201,000 |
| May 13, 2024 | 78.00 | 78.50 | 76.60 | 76.80 | 74.51 | 311,000 |
| May 10, 2024 | 78.00 | 78.60 | 75.90 | 77.40 | 75.09 | 149,000 |
| May 9, 2024 | 77.40 | 78.80 | 76.00 | 76.60 | 74.31 | 717,000 |
| May 8, 2024 | 73.70 | 74.70 | 73.60 | 74.10 | 71.89 | 51,000 |
| May 7, 2024 | 73.40 | 73.80 | 72.80 | 73.80 | 71.60 | 57,000 |
| May 6, 2024 | 74.40 | 74.40 | 73.10 | 73.40 | 71.21 | 61,000 |
| May 3, 2024 | 73.70 | 74.80 | 72.90 | 73.10 | 70.92 | 92,000 |
| May 2, 2024 | 73.20 | 73.60 | 73.10 | 73.20 | 71.01 | 56,000 |
| Apr 30, 2024 | 74.40 | 74.50 | 73.70 | 73.90 | 71.69 | 26,000 |
| Apr 29, 2024 | 74.40 | 74.70 | 74.00 | 74.30 | 72.08 | 36,000 |
| Apr 26, 2024 | 72.70 | 74.00 | 72.20 | 73.80 | 71.60 | 90,000 |
| Apr 25, 2024 | 73.30 | 73.30 | 72.60 | 72.60 | 70.43 | 35,000 |
Related Tickers
4945.TWO Sentelic Corporation
66.50
+5.22%
6693.TWO Inergy Technology Inc.
62.80
+3.12%
4923.TWO Force MOS Technology Co., LTD.
33.55
-9.81%
6716.TWO PADAUK Technology Company Limited
51.20
-1.54%
6103.TWO Avid Electronics Corp.
47.30
+1.28%
6494.TWO Nyquest Technology Co., Ltd.
40.00
+0.13%
5236.TWO Sunplus Innovation Technology Inc.
126.50
+2.02%
6568.TWO Rafael Microelectronics, Inc.
96.10
+2.78%
8024.TWO Alpha Microelectronics Corporation
13.05
+0.77%
3567.TWO ETREND Hightech Corp.
28.70
-2.05%