Taiwan - Delayed Quote TWD
Fitipower Integrated Technology Inc. (4961.TW)
212.50
-4.00
(-1.84%)
At close: 1:18:04 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 13, 2025 | 214.50 | 215.50 | 212.50 | 212.50 | 212.50 | 265,386 |
| Jun 12, 2025 | 218.00 | 220.00 | 216.00 | 216.50 | 216.50 | 280,177 |
| Jun 11, 2025 | 216.50 | 218.00 | 215.00 | 217.50 | 217.50 | 298,405 |
| Jun 10, 2025 | 213.00 | 215.00 | 211.00 | 215.00 | 215.00 | 317,705 |
| Jun 9, 2025 | 215.00 | 216.00 | 209.50 | 211.00 | 211.00 | 404,736 |
| Jun 6, 2025 | 214.50 | 216.00 | 212.00 | 212.50 | 212.50 | 291,920 |
| Jun 5, 2025 | 216.00 | 216.50 | 213.50 | 213.50 | 213.50 | 203,550 |
| Jun 4, 2025 | 211.00 | 216.00 | 211.00 | 215.50 | 215.50 | 396,400 |
| Jun 3, 2025 | 210.00 | 212.50 | 209.00 | 209.00 | 209.00 | 374,070 |
| Jun 2, 2025 | 215.00 | 216.00 | 208.50 | 208.50 | 208.50 | 621,257 |
| May 29, 2025 | 214.00 | 217.00 | 211.00 | 215.00 | 215.00 | 459,166 |
| May 28, 2025 | 216.50 | 216.50 | 211.00 | 211.00 | 211.00 | 285,798 |
| May 27, 2025 | 216.50 | 217.00 | 214.00 | 214.00 | 214.00 | 337,025 |
| May 26, 2025 | 215.00 | 216.50 | 214.00 | 214.00 | 214.00 | 302,252 |
| May 23, 2025 | 215.50 | 218.00 | 215.50 | 215.50 | 215.50 | 299,400 |
| May 22, 2025 | 215.50 | 218.00 | 214.50 | 216.00 | 216.00 | 426,231 |
| May 21, 2025 | 215.50 | 217.50 | 215.00 | 217.00 | 217.00 | 388,369 |
| May 20, 2025 | 216.00 | 218.00 | 215.50 | 215.50 | 215.50 | 410,482 |
| May 19, 2025 | 217.00 | 217.50 | 213.50 | 214.00 | 214.00 | 847,557 |
| May 16, 2025 | 228.50 | 228.50 | 217.00 | 217.50 | 217.50 | 2,494,452 |
| May 15, 2025 | 226.00 | 230.00 | 225.50 | 230.00 | 230.00 | 643,674 |
| May 14, 2025 | 223.50 | 226.50 | 222.50 | 226.00 | 226.00 | 782,174 |
| May 13, 2025 | 225.50 | 227.50 | 221.50 | 221.50 | 221.50 | 690,704 |
| May 12, 2025 | 221.00 | 224.00 | 220.00 | 224.00 | 224.00 | 615,719 |
| May 9, 2025 | 216.50 | 219.50 | 215.50 | 219.00 | 219.00 | 494,806 |
| May 8, 2025 | 213.00 | 217.50 | 213.00 | 217.50 | 217.50 | 403,456 |
| May 7, 2025 | 213.00 | 214.50 | 211.00 | 211.50 | 211.50 | 274,417 |
| May 6, 2025 | 213.00 | 215.50 | 213.00 | 213.00 | 213.00 | 465,101 |
| May 5, 2025 | 219.50 | 220.00 | 211.00 | 215.00 | 215.00 | 533,354 |
| May 2, 2025 | 219.00 | 220.00 | 217.50 | 219.50 | 219.50 | 694,089 |
| Apr 30, 2025 | 217.00 | 219.50 | 216.00 | 219.50 | 219.50 | 909,649 |
| Apr 29, 2025 | 209.50 | 214.00 | 209.00 | 214.00 | 214.00 | 504,099 |
| Apr 28, 2025 | 206.00 | 211.50 | 205.00 | 211.50 | 211.50 | 641,613 |
| Apr 25, 2025 | 207.50 | 211.50 | 205.00 | 205.50 | 205.50 | 606,505 |
| Apr 24, 2025 | 200.50 | 205.00 | 200.00 | 203.50 | 203.50 | 543,893 |
| Apr 23, 2025 | 201.50 | 202.00 | 197.50 | 200.50 | 200.50 | 690,489 |
| Apr 22, 2025 | 196.00 | 200.00 | 195.00 | 196.50 | 196.50 | 458,151 |
| Apr 21, 2025 | 204.00 | 205.00 | 197.00 | 197.50 | 197.50 | 736,807 |
| Apr 18, 2025 | 205.00 | 209.50 | 200.00 | 206.00 | 206.00 | 960,798 |
| Apr 17, 2025 | 196.50 | 206.50 | 195.00 | 206.00 | 206.00 | 847,634 |
| Apr 16, 2025 | 199.00 | 203.00 | 198.00 | 198.00 | 198.00 | 345,231 |
| Apr 15, 2025 | 198.00 | 203.00 | 198.00 | 201.50 | 201.50 | 391,871 |
| Apr 14, 2025 | 197.00 | 202.50 | 194.00 | 196.50 | 196.50 | 732,064 |
| Apr 11, 2025 | 186.00 | 194.00 | 182.00 | 194.00 | 194.00 | 878,739 |
| Apr 10, 2025 | 191.50 | 191.50 | 190.00 | 191.50 | 191.50 | 286,954 |
| Apr 9, 2025 | 193.00 | 193.00 | 173.00 | 174.50 | 174.50 | 1,456,259 |
| Apr 8, 2025 | 185.50 | 193.00 | 185.50 | 192.00 | 192.00 | 1,339,314 |
| Apr 7, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 158,375 |
| Apr 2, 2025 | 210.50 | 214.00 | 208.00 | 214.00 | 214.00 | 460,153 |
| Apr 1, 2025 | 198.50 | 212.50 | 198.50 | 210.50 | 210.50 | 1,175,646 |
| Mar 31, 2025 | 195.50 | 196.00 | 193.50 | 194.00 | 194.00 | 620,863 |
| Mar 28, 2025 | 209.00 | 209.00 | 200.00 | 203.00 | 203.00 | 683,968 |
| Mar 27, 2025 | 214.00 | 214.00 | 209.50 | 210.00 | 210.00 | 352,252 |
| Mar 26, 2025 | 213.50 | 215.50 | 212.50 | 214.50 | 214.50 | 187,939 |
| Mar 25, 2025 | 217.00 | 217.50 | 213.50 | 213.50 | 213.50 | 275,851 |
| Mar 24, 2025 | 220.00 | 220.00 | 215.50 | 215.50 | 215.50 | 441,208 |
| Mar 21, 2025 | 222.50 | 222.50 | 219.50 | 219.50 | 219.50 | 235,231 |
| Mar 20, 2025 | 220.00 | 222.50 | 220.00 | 222.00 | 222.00 | 198,047 |
| Mar 19, 2025 | 221.00 | 224.50 | 218.50 | 218.50 | 218.50 | 308,650 |
| Mar 18, 2025 | 221.00 | 224.00 | 220.50 | 220.50 | 220.50 | 183,432 |
| Mar 17, 2025 | 221.50 | 223.00 | 220.00 | 220.00 | 220.00 | 169,950 |
| Mar 14, 2025 | 221.50 | 222.00 | 220.00 | 220.50 | 220.50 | 177,628 |
| Mar 13, 2025 | 226.00 | 227.50 | 220.00 | 220.00 | 220.00 | 264,501 |
| Mar 12, 2025 | 221.50 | 226.50 | 221.50 | 223.50 | 223.50 | 254,052 |
| Mar 11, 2025 | 221.00 | 222.00 | 218.00 | 221.50 | 221.50 | 416,730 |
| Mar 10, 2025 | 228.00 | 228.50 | 225.00 | 225.00 | 225.00 | 311,494 |
| Mar 7, 2025 | 231.50 | 233.00 | 227.50 | 227.50 | 227.50 | 527,520 |
| Mar 6, 2025 | 235.00 | 236.50 | 233.00 | 233.00 | 233.00 | 498,620 |
| Mar 5, 2025 | 234.00 | 235.00 | 232.00 | 233.00 | 233.00 | 481,210 |
| Mar 4, 2025 | 228.00 | 230.50 | 225.00 | 229.00 | 229.00 | 387,469 |
| Mar 3, 2025 | 232.00 | 233.00 | 228.50 | 230.50 | 230.50 | 517,582 |
| Feb 27, 2025 | 234.00 | 236.50 | 232.00 | 235.00 | 235.00 | 499,614 |
| Feb 26, 2025 | 235.00 | 236.00 | 233.50 | 234.00 | 234.00 | 304,650 |
| Feb 25, 2025 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | 279,700 |
| Feb 24, 2025 | 235.00 | 237.50 | 234.00 | 236.00 | 236.00 | 239,359 |
| Feb 21, 2025 | 235.00 | 237.00 | 234.50 | 236.00 | 236.00 | 322,467 |
| Feb 20, 2025 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | 386,697 |
| Feb 19, 2025 | 235.50 | 241.00 | 235.00 | 235.00 | 235.00 | 1,002,652 |
| Feb 18, 2025 | 232.50 | 236.00 | 232.50 | 233.00 | 233.00 | 420,035 |
| Feb 17, 2025 | 233.00 | 236.00 | 231.00 | 233.00 | 233.00 | 429,127 |
| Feb 14, 2025 | 232.50 | 235.00 | 232.50 | 233.00 | 233.00 | 273,762 |
| Feb 13, 2025 | 230.50 | 235.50 | 230.50 | 233.00 | 233.00 | 574,108 |
| Feb 12, 2025 | 229.50 | 231.50 | 229.00 | 229.00 | 229.00 | 165,359 |
| Feb 11, 2025 | 235.00 | 235.00 | 229.50 | 229.50 | 229.50 | 317,783 |
| Feb 10, 2025 | 233.00 | 234.50 | 230.50 | 233.00 | 233.00 | 405,711 |
| Feb 7, 2025 | 231.00 | 233.00 | 231.00 | 231.00 | 231.00 | 314,396 |
| Feb 6, 2025 | 231.50 | 234.50 | 231.00 | 231.00 | 231.00 | 303,808 |
| Feb 5, 2025 | 228.00 | 231.00 | 228.00 | 229.50 | 229.50 | 287,150 |
| Feb 4, 2025 | 226.00 | 227.50 | 225.50 | 226.00 | 226.00 | 189,358 |
| Feb 3, 2025 | 223.00 | 226.00 | 220.50 | 224.00 | 224.00 | 269,104 |
| Jan 22, 2025 | 228.00 | 228.00 | 226.00 | 227.00 | 227.00 | 204,529 |
| Jan 21, 2025 | 226.00 | 227.50 | 225.50 | 226.00 | 226.00 | 125,253 |
| Jan 20, 2025 | 222.50 | 226.50 | 222.50 | 226.00 | 226.00 | 114,154 |
| Jan 17, 2025 | 224.00 | 225.50 | 221.00 | 222.50 | 222.50 | 175,500 |
| Jan 16, 2025 | 225.50 | 227.00 | 223.50 | 224.00 | 224.00 | 298,972 |
| Jan 15, 2025 | 223.00 | 224.50 | 221.00 | 221.50 | 221.50 | 122,313 |
| Jan 14, 2025 | 220.50 | 224.00 | 220.00 | 223.50 | 223.50 | 353,150 |
| Jan 13, 2025 | 225.50 | 225.50 | 218.00 | 220.00 | 220.00 | 597,150 |
| Jan 10, 2025 | 228.50 | 231.00 | 226.00 | 226.50 | 226.50 | 359,305 |
| Jan 9, 2025 | 234.00 | 235.50 | 227.50 | 228.00 | 228.00 | 451,227 |
| Jan 8, 2025 | 231.50 | 237.00 | 231.50 | 234.00 | 234.00 | 333,305 |
| Jan 7, 2025 | 234.00 | 235.50 | 233.50 | 233.50 | 233.50 | 318,364 |
| Jan 6, 2025 | 232.00 | 235.00 | 232.00 | 232.50 | 232.50 | 329,742 |
| Jan 3, 2025 | 232.00 | 233.50 | 228.50 | 228.50 | 228.50 | 322,457 |
| Jan 2, 2025 | 231.50 | 234.50 | 230.50 | 230.50 | 230.50 | 230,663 |
| Dec 31, 2024 | 233.50 | 234.50 | 230.50 | 232.50 | 232.50 | 231,352 |
| Dec 30, 2024 | 237.50 | 238.00 | 233.00 | 233.00 | 233.00 | 287,299 |
| Dec 27, 2024 | 238.50 | 244.00 | 237.50 | 237.50 | 237.50 | 600,021 |
| Dec 26, 2024 | 238.50 | 239.50 | 237.00 | 238.00 | 238.00 | 203,648 |
| Dec 25, 2024 | 238.50 | 239.00 | 236.50 | 238.00 | 238.00 | 254,401 |
| Dec 24, 2024 | 236.00 | 238.00 | 235.00 | 236.00 | 236.00 | 354,835 |
| Dec 23, 2024 | 232.50 | 234.00 | 231.00 | 233.00 | 233.00 | 235,906 |
| Dec 20, 2024 | 231.50 | 234.00 | 229.50 | 230.00 | 230.00 | 282,880 |
| Dec 19, 2024 | 230.00 | 233.50 | 230.00 | 231.50 | 231.50 | 204,565 |
| Dec 18, 2024 | 228.00 | 234.50 | 228.00 | 233.50 | 233.50 | 354,556 |
| Dec 17, 2024 | 228.50 | 233.00 | 228.50 | 229.50 | 229.50 | 459,767 |
| Dec 16, 2024 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 417,055 |
| Dec 13, 2024 | 235.50 | 237.00 | 231.50 | 232.00 | 232.00 | 444,687 |
| Dec 12, 2024 | 237.50 | 239.50 | 236.50 | 236.50 | 236.50 | 255,058 |
| Dec 11, 2024 | 236.50 | 238.50 | 236.00 | 236.00 | 236.00 | 360,805 |
| Dec 10, 2024 | 242.50 | 242.50 | 237.50 | 237.50 | 237.50 | 402,653 |
| Dec 9, 2024 | 243.50 | 243.50 | 239.50 | 240.50 | 240.50 | 459,993 |
| Dec 6, 2024 | 241.00 | 244.50 | 241.00 | 241.50 | 241.50 | 727,716 |
| Dec 5, 2024 | 242.50 | 243.50 | 240.00 | 240.50 | 240.50 | 696,010 |
| Dec 4, 2024 | 240.00 | 242.50 | 238.50 | 241.00 | 241.00 | 746,760 |
| Dec 3, 2024 | 237.00 | 240.50 | 235.00 | 237.50 | 237.50 | 448,240 |
| Dec 2, 2024 | 241.50 | 242.00 | 234.50 | 234.50 | 234.50 | 739,004 |
| Nov 29, 2024 | 232.50 | 240.00 | 231.00 | 240.00 | 240.00 | 493,697 |
| Nov 28, 2024 | 233.50 | 235.00 | 227.00 | 234.00 | 234.00 | 673,787 |
| Nov 27, 2024 | 242.00 | 242.00 | 233.50 | 233.50 | 233.50 | 1,163,425 |
| Nov 26, 2024 | 241.50 | 245.00 | 239.50 | 241.50 | 241.50 | 349,483 |
| Nov 25, 2024 | 242.50 | 244.00 | 241.00 | 241.00 | 241.00 | 610,300 |
| Nov 22, 2024 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 666,378 |
| Nov 21, 2024 | 241.00 | 244.00 | 237.00 | 240.50 | 240.50 | 875,067 |
| Nov 20, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 348,230 |
| Nov 19, 2024 | 244.50 | 244.50 | 240.00 | 242.50 | 242.50 | 445,656 |
| Nov 18, 2024 | 242.50 | 242.50 | 238.50 | 239.50 | 239.50 | 464,108 |
| Nov 15, 2024 | 246.00 | 246.50 | 240.50 | 240.50 | 240.50 | 782,293 |
| Nov 14, 2024 | 244.50 | 246.50 | 239.50 | 246.50 | 246.50 | 1,045,831 |
| Nov 13, 2024 | 242.00 | 246.00 | 241.00 | 246.00 | 246.00 | 560,345 |
| Nov 12, 2024 | 246.00 | 247.50 | 241.50 | 241.50 | 241.50 | 635,650 |
| Nov 11, 2024 | 249.00 | 249.00 | 244.00 | 247.50 | 247.50 | 425,660 |
| Nov 8, 2024 | 250.00 | 252.50 | 244.50 | 249.00 | 249.00 | 956,334 |
| Nov 7, 2024 | 246.00 | 250.00 | 246.00 | 249.50 | 249.50 | 564,443 |
| Nov 6, 2024 | 248.00 | 248.00 | 243.50 | 246.00 | 246.00 | 631,450 |
| Nov 5, 2024 | 239.00 | 248.50 | 239.00 | 246.50 | 246.50 | 1,363,067 |
| Nov 4, 2024 | 245.00 | 245.50 | 238.50 | 239.50 | 239.50 | 1,331,978 |
| Nov 1, 2024 | 245.50 | 246.00 | 239.50 | 245.00 | 245.00 | 1,444,200 |
| Oct 30, 2024 | 251.00 | 255.50 | 247.50 | 247.50 | 247.50 | 1,567,310 |
| Oct 29, 2024 | 268.50 | 268.50 | 247.50 | 248.50 | 248.50 | 4,359,390 |
| Oct 28, 2024 | 277.00 | 278.50 | 270.50 | 275.00 | 275.00 | 651,665 |
| Oct 25, 2024 | 276.00 | 282.00 | 275.00 | 275.00 | 275.00 | 700,062 |
| Oct 24, 2024 | 282.00 | 282.00 | 273.50 | 275.00 | 275.00 | 1,115,307 |
| Oct 23, 2024 | 280.00 | 290.00 | 279.50 | 282.00 | 282.00 | 2,394,254 |
| Oct 22, 2024 | 278.50 | 285.00 | 278.50 | 280.00 | 280.00 | 1,048,454 |
| Oct 21, 2024 | 274.00 | 284.50 | 273.00 | 280.00 | 280.00 | 2,095,305 |
| Oct 18, 2024 | 279.00 | 279.50 | 272.00 | 272.50 | 272.50 | 743,846 |
| Oct 17, 2024 | 273.50 | 284.00 | 273.50 | 277.00 | 277.00 | 1,629,229 |
| Oct 16, 2024 | 274.00 | 275.00 | 272.00 | 273.00 | 273.00 | 736,672 |
| Oct 15, 2024 | 272.00 | 277.00 | 270.00 | 277.00 | 277.00 | 1,101,207 |
| Oct 14, 2024 | 275.00 | 275.00 | 268.50 | 272.00 | 272.00 | 561,194 |
| Oct 11, 2024 | 275.00 | 275.50 | 268.00 | 272.50 | 272.50 | 856,804 |
| Oct 9, 2024 | 277.00 | 282.00 | 269.00 | 269.00 | 269.00 | 1,479,553 |
| Oct 8, 2024 | 280.00 | 280.00 | 271.50 | 275.00 | 275.00 | 1,026,452 |
| Oct 7, 2024 | 270.00 | 285.00 | 270.00 | 278.00 | 278.00 | 3,104,566 |
| Oct 4, 2024 | 268.00 | 274.50 | 266.50 | 268.00 | 268.00 | 1,231,241 |
| Oct 1, 2024 | 268.00 | 268.00 | 264.50 | 266.50 | 266.50 | 475,200 |
| Sep 30, 2024 | 268.50 | 271.00 | 265.50 | 266.50 | 266.50 | 478,500 |
| Sep 27, 2024 | 266.50 | 269.00 | 265.00 | 269.00 | 269.00 | 923,795 |
| Sep 26, 2024 | 275.00 | 277.50 | 266.50 | 266.50 | 266.50 | 1,373,529 |
| Sep 25, 2024 | 272.00 | 273.00 | 268.50 | 271.00 | 271.00 | 1,481,582 |
| Sep 24, 2024 | 270.50 | 270.50 | 266.50 | 269.50 | 269.50 | 1,083,665 |
| Sep 23, 2024 | 265.00 | 271.50 | 262.00 | 270.50 | 270.50 | 1,896,510 |
| Sep 20, 2024 | 259.00 | 267.50 | 258.50 | 262.00 | 262.00 | 2,136,390 |
| Sep 19, 2024 | 252.50 | 258.00 | 251.50 | 255.00 | 255.00 | 929,763 |
| Sep 18, 2024 | 259.50 | 259.50 | 250.00 | 250.00 | 250.00 | 1,487,874 |
| Sep 16, 2024 | 256.50 | 261.00 | 252.50 | 258.50 | 258.50 | 929,702 |
| Sep 13, 2024 | 247.50 | 255.50 | 246.00 | 254.00 | 254.00 | 892,656 |
| Sep 12, 2024 | 245.00 | 247.50 | 243.50 | 246.50 | 246.50 | 574,801 |
| Sep 11, 2024 | 243.00 | 244.50 | 239.50 | 241.00 | 241.00 | 551,143 |
| Sep 10, 2024 | 253.00 | 253.50 | 241.00 | 241.50 | 241.50 | 971,941 |
| Sep 9, 2024 | 248.00 | 251.50 | 248.00 | 250.50 | 250.50 | 382,902 |
| Sep 6, 2024 | 250.50 | 252.00 | 246.50 | 250.00 | 250.00 | 323,704 |
| Sep 5, 2024 | 256.50 | 256.50 | 248.00 | 249.00 | 249.00 | 495,671 |
| Sep 4, 2024 | 256.00 | 256.50 | 248.00 | 251.50 | 251.50 | 932,948 |
| Sep 3, 2024 | 265.50 | 266.00 | 261.50 | 261.50 | 261.50 | 363,663 |
| Sep 2, 2024 | 268.00 | 270.00 | 263.50 | 265.00 | 265.00 | 440,973 |
| Aug 30, 2024 | 269.00 | 269.00 | 264.00 | 267.50 | 267.50 | 578,369 |
| Aug 29, 2024 | 261.00 | 267.00 | 259.50 | 266.50 | 266.50 | 748,707 |
| Aug 28, 2024 | 262.50 | 264.00 | 261.00 | 263.00 | 263.00 | 351,410 |
| Aug 27, 2024 | 263.00 | 263.00 | 260.00 | 263.00 | 263.00 | 407,237 |
| Aug 26, 2024 | 264.00 | 266.50 | 261.50 | 262.00 | 262.00 | 480,457 |
| Aug 23, 2024 | 264.00 | 264.00 | 259.00 | 262.50 | 262.50 | 830,274 |
| Aug 22, 2024 | 264.00 | 267.50 | 262.50 | 266.50 | 266.50 | 1,005,902 |
| Aug 21, 2024 | 267.00 | 267.00 | 262.50 | 263.50 | 263.50 | 561,880 |
| Aug 20, 2024 | 266.00 | 268.00 | 264.00 | 265.50 | 265.50 | 1,182,955 |
| Aug 19, 2024 | 259.50 | 265.00 | 257.00 | 264.50 | 264.50 | 1,457,028 |
| Aug 16, 2024 | 262.50 | 262.50 | 256.00 | 259.50 | 259.50 | 1,090,339 |
| Aug 15, 2024 | 258.00 | 260.50 | 255.50 | 258.50 | 258.50 | 723,002 |
| Aug 14, 2024 | 253.00 | 260.00 | 253.00 | 257.00 | 257.00 | 1,499,119 |
| Aug 13, 2024 | 254.50 | 257.00 | 246.50 | 249.50 | 249.50 | 883,832 |
| Aug 12, 2024 | 243.00 | 253.50 | 242.00 | 253.00 | 253.00 | 1,398,126 |
| Aug 9, 2024 | 241.50 | 243.50 | 237.50 | 238.50 | 238.50 | 1,158,289 |
| Aug 8, 2024 | 245.00 | 247.50 | 234.00 | 235.00 | 235.00 | 1,568,828 |
| Aug 7, 2024 | 237.00 | 251.00 | 237.00 | 248.50 | 248.50 | 952,114 |
| Aug 6, 2024 | 237.00 | 239.00 | 223.00 | 237.00 | 237.00 | 1,248,051 |
| Aug 5, 2024 | 254.00 | 254.00 | 233.00 | 233.00 | 233.00 | 1,865,859 |
| Aug 2, 2024 | 259.50 | 265.50 | 256.00 | 258.50 | 258.50 | 1,220,240 |
| Aug 1, 2024 | 263.00 | 265.00 | 258.00 | 264.50 | 264.50 | 1,079,503 |
| Jul 31, 2024 | 252.00 | 261.00 | 251.50 | 261.00 | 261.00 | 871,793 |
| Jul 30, 2024 | 249.00 | 254.50 | 245.50 | 254.50 | 254.50 | 592,757 |
| Jul 29, 2024 | 257.00 | 257.00 | 249.50 | 249.50 | 249.50 | 958,500 |
| Jul 26, 2024 | 247.50 | 255.00 | 245.00 | 254.00 | 254.00 | 1,551,635 |
| Jul 23, 2024 | 256.50 | 257.50 | 250.00 | 251.50 | 251.50 | 1,108,286 |
| Jul 22, 2024 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | 1,084,352 |
| Jul 19, 2024 | 265.50 | 266.00 | 256.00 | 256.50 | 256.50 | 1,753,027 |
| Jul 18, 2024 | 267.00 | 267.00 | 257.50 | 266.50 | 266.50 | 2,352,117 |
| Jul 17, 2024 | 264.00 | 271.50 | 262.00 | 270.00 | 270.00 | 1,948,979 |
| Jul 16, 2024 | 260.50 | 264.50 | 260.50 | 263.50 | 263.50 | 767,941 |
| Jul 15, 2024 | 262.00 | 262.00 | 258.00 | 261.50 | 261.50 | 570,578 |
| Jul 12, 2024 | 261.50 | 262.00 | 258.50 | 262.00 | 262.00 | 852,923 |
| Jul 11, 2024 | 261.00 | 264.00 | 260.00 | 262.50 | 262.50 | 1,126,623 |
| Jul 10, 2024 | 260.50 | 262.00 | 257.50 | 258.00 | 258.00 | 1,146,320 |
| Jul 9, 2024 | 258.00 | 262.50 | 256.00 | 258.00 | 258.00 | 1,804,092 |
| Jul 8, 2024 | 269.50 | 269.50 | 258.00 | 258.00 | 258.00 | 3,099,797 |
| Jul 5, 2024 | 277.50 | 278.50 | 267.00 | 267.00 | 267.00 | 3,427,134 |
| Jul 4, 2024 | 276.50 | 281.00 | 272.50 | 277.50 | 277.50 | 2,893,151 |
| Jul 3, 2024 | 286.00 | 293.50 | 275.50 | 276.00 | 276.00 | 6,538,399 |
| Jul 2, 2024 | 267.00 | 282.00 | 263.00 | 282.00 | 282.00 | 5,907,753 |
| Jul 1, 2024 | 270.50 | 275.50 | 266.00 | 266.00 | 266.00 | 2,989,991 |
| Jun 28, 2024 | 271.50 | 279.50 | 269.00 | 271.50 | 271.50 | 3,442,781 |
| Jun 27, 2024 | 10.64 Dividend | |||||
| Jun 27, 2024 | 268.00 | 280.00 | 268.00 | 268.00 | 268.00 | 2,167,263 |
| Jun 26, 2024 | 271.50 | 278.00 | 271.50 | 278.00 | 267.36 | 2,029,369 |
| Jun 25, 2024 | 274.50 | 275.00 | 265.50 | 271.00 | 260.63 | 1,130,065 |
| Jun 24, 2024 | 282.50 | 282.50 | 273.00 | 273.00 | 262.55 | 1,447,407 |
| Jun 21, 2024 | 283.50 | 284.50 | 278.50 | 284.50 | 273.61 | 1,864,129 |
| Jun 20, 2024 | 280.00 | 285.00 | 278.00 | 285.00 | 274.09 | 1,798,478 |
| Jun 19, 2024 | 280.50 | 284.50 | 276.00 | 280.50 | 269.76 | 2,268,355 |
| Jun 18, 2024 | 282.00 | 294.00 | 278.50 | 280.50 | 269.76 | 5,678,776 |
| Jun 17, 2024 | 271.50 | 284.00 | 271.00 | 282.00 | 271.21 | 4,410,393 |
| Jun 14, 2024 | 275.00 | 277.00 | 269.00 | 270.00 | 259.67 | 1,704,438 |
| Jun 13, 2024 | 273.00 | 277.00 | 269.50 | 276.00 | 265.44 | 3,148,804 |
Related Tickers
8016.TW Sitronix Technology Corporation
211.00
+0.48%
3592.TW Raydium Semiconductor Corporation
367.00
-0.54%
3545.TW FocalTech Systems Co., Ltd.
60.40
-2.58%
4968.TW RichWave Technology Corporation
121.00
-3.60%
8081.TW Global Mixed-Mode Technology Inc.
232.50
0.00%
6531.TW AP Memory Technology Corporation
303.50
-3.65%
3583.TW Scientech Corporation
313.50
-0.48%
3014.TW ITE Tech. Inc
136.00
-0.73%
3034.TW Novatek Microelectronics Corp.
512.00
+0.99%
6138.TWO Anpec Electronics Corporation
167.00
-0.89%