Taiwan - Delayed Quote TWD
Transcom, Inc. (5222.TW)
104.00
+3.50
+(3.48%)
At close: 1:30:15 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 23, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 216,001 |
| Apr 22, 2025 | 102.00 | 103.50 | 100.50 | 100.50 | 100.50 | 181,800 |
| Apr 21, 2025 | 105.50 | 105.50 | 102.50 | 102.50 | 102.50 | 160,490 |
| Apr 18, 2025 | 106.50 | 106.50 | 105.00 | 105.50 | 105.50 | 109,126 |
| Apr 17, 2025 | 108.00 | 108.50 | 105.00 | 106.00 | 106.00 | 209,076 |
| Apr 16, 2025 | 106.50 | 111.50 | 105.00 | 106.50 | 106.50 | 544,302 |
| Apr 15, 2025 | 103.50 | 106.50 | 103.00 | 106.50 | 106.50 | 215,380 |
| Apr 14, 2025 | 103.00 | 108.50 | 103.00 | 103.50 | 103.50 | 459,512 |
| Apr 11, 2025 | 97.20 | 103.00 | 96.00 | 102.00 | 102.00 | 471,509 |
| Apr 10, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 61,437 |
| Apr 9, 2025 | 101.50 | 101.50 | 90.00 | 91.20 | 91.20 | 1,364,136 |
| Apr 8, 2025 | 98.00 | 102.50 | 98.00 | 100.00 | 100.00 | 1,441,083 |
| Apr 7, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 180,353 |
| Apr 2, 2025 | 122.50 | 123.00 | 119.50 | 120.00 | 120.00 | 376,902 |
| Apr 1, 2025 | 119.00 | 123.50 | 118.50 | 121.50 | 121.50 | 693,100 |
| Mar 31, 2025 | 121.00 | 122.50 | 116.50 | 118.00 | 118.00 | 1,070,809 |
| Mar 28, 2025 | 128.00 | 128.50 | 123.50 | 125.50 | 125.50 | 805,103 |
| Mar 27, 2025 | 133.50 | 133.50 | 127.00 | 128.50 | 128.50 | 1,177,264 |
| Mar 26, 2025 | 136.00 | 137.50 | 133.50 | 134.00 | 134.00 | 657,503 |
| Mar 25, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 1,441,544 |
| Mar 24, 2025 | 4 Dividend | |||||
| Mar 24, 2025 | 132.50 | 142.00 | 132.50 | 136.50 | 136.50 | 2,866,892 |
| Mar 21, 2025 | 135.50 | 138.00 | 134.50 | 136.50 | 132.50 | 1,038,891 |
| Mar 20, 2025 | 137.00 | 137.50 | 134.00 | 134.50 | 130.56 | 701,670 |
| Mar 19, 2025 | 132.00 | 139.00 | 132.00 | 136.00 | 132.01 | 2,217,661 |
| Mar 18, 2025 | 132.50 | 133.50 | 130.00 | 131.50 | 127.65 | 384,300 |
| Mar 17, 2025 | 129.00 | 132.50 | 128.50 | 131.00 | 127.16 | 425,259 |
| Mar 14, 2025 | 131.50 | 131.50 | 128.50 | 129.00 | 125.22 | 234,410 |
| Mar 13, 2025 | 131.50 | 133.00 | 129.00 | 131.50 | 127.65 | 329,494 |
| Mar 12, 2025 | 133.50 | 133.50 | 130.50 | 131.00 | 127.16 | 489,763 |
| Mar 11, 2025 | 128.00 | 134.00 | 126.00 | 133.00 | 129.10 | 905,140 |
| Mar 10, 2025 | 127.00 | 131.50 | 127.00 | 130.00 | 126.19 | 1,055,479 |
| Mar 7, 2025 | 125.50 | 126.00 | 123.50 | 123.50 | 119.88 | 131,040 |
| Mar 6, 2025 | 125.50 | 127.00 | 125.00 | 125.50 | 121.82 | 120,123 |
| Mar 5, 2025 | 125.00 | 126.50 | 125.00 | 125.50 | 121.82 | 107,030 |
| Mar 4, 2025 | 123.00 | 125.00 | 122.00 | 125.00 | 121.34 | 107,400 |
| Mar 3, 2025 | 127.00 | 127.00 | 123.50 | 123.50 | 119.88 | 235,016 |
| Feb 27, 2025 | 128.00 | 129.00 | 126.00 | 126.50 | 122.79 | 201,581 |
| Feb 26, 2025 | 128.00 | 128.00 | 126.50 | 127.00 | 123.28 | 130,520 |
| Feb 25, 2025 | 129.50 | 129.50 | 127.50 | 128.50 | 124.73 | 230,116 |
| Feb 24, 2025 | 129.00 | 132.50 | 129.00 | 129.50 | 125.71 | 484,421 |
| Feb 21, 2025 | 130.00 | 131.00 | 129.00 | 129.50 | 125.71 | 349,586 |
| Feb 20, 2025 | 129.00 | 129.50 | 127.50 | 129.50 | 125.71 | 274,313 |
| Feb 19, 2025 | 127.00 | 130.00 | 127.00 | 128.00 | 124.25 | 399,433 |
| Feb 18, 2025 | 126.00 | 128.00 | 125.00 | 126.50 | 122.79 | 219,200 |
| Feb 17, 2025 | 128.00 | 128.50 | 126.00 | 126.00 | 122.31 | 259,981 |
| Feb 14, 2025 | 126.00 | 128.50 | 125.00 | 127.50 | 123.76 | 251,712 |
| Feb 13, 2025 | 124.50 | 126.00 | 124.50 | 126.00 | 122.31 | 141,490 |
| Feb 12, 2025 | 125.50 | 126.50 | 124.00 | 124.00 | 120.37 | 185,862 |
| Feb 11, 2025 | 124.50 | 125.00 | 124.00 | 124.50 | 120.85 | 79,112 |
| Feb 10, 2025 | 125.00 | 125.50 | 124.00 | 124.50 | 120.85 | 85,203 |
| Feb 7, 2025 | 126.50 | 127.00 | 125.00 | 126.00 | 122.31 | 139,260 |
| Feb 6, 2025 | 125.00 | 128.50 | 125.00 | 126.00 | 122.31 | 323,840 |
| Feb 5, 2025 | 123.00 | 124.50 | 123.00 | 123.50 | 119.88 | 197,720 |
| Feb 4, 2025 | 123.00 | 123.50 | 122.50 | 122.50 | 118.91 | 89,087 |
| Feb 3, 2025 | 120.00 | 124.50 | 120.00 | 123.00 | 119.40 | 216,712 |
| Jan 22, 2025 | 122.50 | 124.00 | 122.00 | 123.00 | 119.40 | 174,883 |
| Jan 21, 2025 | 121.00 | 123.00 | 121.00 | 122.00 | 118.42 | 129,180 |
| Jan 20, 2025 | 119.00 | 122.00 | 119.00 | 121.50 | 117.94 | 174,100 |
| Jan 17, 2025 | 121.50 | 121.50 | 119.00 | 119.00 | 115.51 | 91,600 |
| Jan 16, 2025 | 120.50 | 122.50 | 118.50 | 121.50 | 117.94 | 316,500 |
| Jan 15, 2025 | 121.50 | 121.50 | 118.00 | 118.50 | 115.03 | 263,451 |
| Jan 14, 2025 | 118.00 | 122.00 | 117.50 | 120.00 | 116.48 | 199,403 |
| Jan 13, 2025 | 121.00 | 121.50 | 117.00 | 118.00 | 114.54 | 295,302 |
| Jan 10, 2025 | 123.00 | 125.00 | 121.50 | 121.50 | 117.94 | 211,617 |
| Jan 9, 2025 | 127.50 | 128.50 | 123.00 | 123.00 | 119.40 | 237,251 |
| Jan 8, 2025 | 123.50 | 127.50 | 123.50 | 127.00 | 123.28 | 411,530 |
| Jan 7, 2025 | 125.50 | 126.00 | 123.00 | 123.00 | 119.40 | 98,972 |
| Jan 6, 2025 | 124.00 | 126.50 | 122.00 | 124.50 | 120.85 | 230,169 |
| Jan 3, 2025 | 123.00 | 124.00 | 121.00 | 121.50 | 117.94 | 179,450 |
| Jan 2, 2025 | 123.50 | 124.00 | 123.00 | 123.00 | 119.40 | 178,100 |
| Dec 31, 2024 | 124.50 | 125.50 | 123.00 | 124.00 | 120.37 | 177,110 |
| Dec 30, 2024 | 123.50 | 126.00 | 123.50 | 124.50 | 120.85 | 264,711 |
| Dec 27, 2024 | 124.00 | 124.00 | 122.50 | 123.50 | 119.88 | 108,460 |
| Dec 26, 2024 | 124.50 | 125.00 | 123.50 | 123.50 | 119.88 | 70,457 |
| Dec 25, 2024 | 122.50 | 125.00 | 122.50 | 124.00 | 120.37 | 152,902 |
| Dec 24, 2024 | 124.50 | 124.50 | 122.50 | 122.50 | 118.91 | 112,585 |
| Dec 23, 2024 | 123.50 | 125.50 | 123.50 | 124.00 | 120.37 | 300,200 |
| Dec 20, 2024 | 123.50 | 124.50 | 121.00 | 123.00 | 119.40 | 557,810 |
| Dec 19, 2024 | 116.00 | 119.00 | 115.00 | 117.50 | 114.06 | 214,151 |
| Dec 18, 2024 | 119.00 | 119.00 | 117.00 | 119.00 | 115.51 | 221,800 |
| Dec 17, 2024 | 118.00 | 119.00 | 117.00 | 119.00 | 115.51 | 255,800 |
| Dec 16, 2024 | 122.50 | 123.00 | 113.50 | 115.00 | 111.63 | 1,646,626 |
| Dec 13, 2024 | 122.50 | 122.50 | 120.00 | 121.00 | 117.45 | 301,500 |
| Dec 12, 2024 | 124.50 | 125.00 | 122.00 | 122.50 | 118.91 | 343,864 |
| Dec 11, 2024 | 124.00 | 127.50 | 123.50 | 124.00 | 120.37 | 323,193 |
| Dec 10, 2024 | 124.00 | 125.00 | 123.50 | 123.50 | 119.88 | 239,678 |
| Dec 9, 2024 | 126.50 | 126.50 | 124.00 | 124.50 | 120.85 | 301,100 |
| Dec 6, 2024 | 127.00 | 129.50 | 125.50 | 126.00 | 122.31 | 621,241 |
| Dec 5, 2024 | 128.00 | 130.00 | 127.50 | 128.00 | 124.25 | 458,120 |
| Dec 4, 2024 | 128.00 | 130.00 | 126.50 | 127.00 | 123.28 | 350,879 |
| Dec 3, 2024 | 128.00 | 129.00 | 127.00 | 127.50 | 123.76 | 364,530 |
| Dec 2, 2024 | 129.50 | 129.50 | 127.00 | 128.00 | 124.25 | 382,508 |
| Nov 29, 2024 | 128.00 | 129.00 | 126.00 | 128.50 | 124.73 | 362,130 |
| Nov 28, 2024 | 134.50 | 135.00 | 126.50 | 128.50 | 124.73 | 657,910 |
| Nov 27, 2024 | 141.50 | 141.50 | 134.00 | 134.50 | 130.56 | 718,916 |
| Nov 26, 2024 | 132.00 | 142.50 | 130.50 | 141.00 | 136.87 | 1,555,632 |
| Nov 25, 2024 | 129.00 | 133.50 | 129.00 | 132.50 | 128.62 | 531,092 |
| Nov 22, 2024 | 127.50 | 128.50 | 127.00 | 128.50 | 124.73 | 209,810 |
| Nov 21, 2024 | 126.50 | 127.50 | 125.00 | 127.50 | 123.76 | 168,130 |
| Nov 20, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 122.79 | 143,515 |
| Nov 19, 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 125.22 | 143,554 |
| Nov 18, 2024 | 129.50 | 129.50 | 124.00 | 126.50 | 122.79 | 620,062 |
| Nov 15, 2024 | 132.00 | 133.50 | 129.00 | 129.50 | 125.71 | 322,305 |
| Nov 14, 2024 | 134.00 | 134.50 | 132.00 | 132.00 | 128.13 | 242,085 |
| Nov 13, 2024 | 134.50 | 135.50 | 134.00 | 134.50 | 130.56 | 144,910 |
| Nov 12, 2024 | 135.50 | 135.50 | 134.50 | 135.00 | 131.04 | 142,530 |
| Nov 11, 2024 | 136.00 | 136.50 | 135.00 | 135.50 | 131.53 | 234,300 |
| Nov 8, 2024 | 139.50 | 139.50 | 135.50 | 136.50 | 132.50 | 314,435 |
| Nov 7, 2024 | 140.00 | 141.50 | 137.50 | 138.00 | 133.96 | 299,120 |
| Nov 6, 2024 | 138.50 | 140.00 | 137.50 | 139.00 | 134.93 | 184,200 |
| Nov 5, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 133.96 | 102,500 |
| Nov 4, 2024 | 136.50 | 139.00 | 136.50 | 139.00 | 134.93 | 162,607 |
| Nov 1, 2024 | 135.00 | 136.50 | 134.00 | 136.00 | 132.01 | 251,099 |
| Oct 30, 2024 | 136.50 | 136.50 | 135.00 | 135.00 | 131.04 | 185,700 |
| Oct 29, 2024 | 138.00 | 138.00 | 135.00 | 135.50 | 131.53 | 201,202 |
| Oct 28, 2024 | 138.00 | 138.00 | 136.50 | 137.00 | 132.99 | 109,600 |
| Oct 25, 2024 | 138.00 | 138.50 | 137.00 | 137.50 | 133.47 | 92,675 |
| Oct 24, 2024 | 140.00 | 140.00 | 137.50 | 137.50 | 133.47 | 197,363 |
| Oct 23, 2024 | 140.50 | 141.00 | 139.50 | 139.50 | 135.41 | 150,016 |
| Oct 22, 2024 | 138.00 | 141.00 | 137.50 | 140.50 | 136.38 | 253,960 |
| Oct 21, 2024 | 138.50 | 138.50 | 137.00 | 138.00 | 133.96 | 110,640 |
| Oct 18, 2024 | 138.00 | 138.50 | 137.00 | 137.50 | 133.47 | 145,220 |
| Oct 17, 2024 | 138.00 | 139.00 | 137.00 | 137.50 | 133.47 | 185,233 |
| Oct 16, 2024 | 138.50 | 138.50 | 137.00 | 138.00 | 133.96 | 206,760 |
| Oct 15, 2024 | 139.00 | 139.50 | 138.50 | 138.50 | 134.44 | 122,601 |
| Oct 14, 2024 | 139.00 | 139.00 | 138.00 | 138.50 | 134.44 | 160,900 |
| Oct 11, 2024 | 138.50 | 138.50 | 137.00 | 137.50 | 133.47 | 196,765 |
| Oct 9, 2024 | 138.50 | 140.00 | 137.50 | 137.50 | 133.47 | 165,010 |
| Oct 8, 2024 | 140.50 | 140.50 | 138.00 | 138.50 | 134.44 | 197,800 |
| Oct 7, 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 136.87 | 204,611 |
| Oct 4, 2024 | 145.00 | 145.00 | 141.00 | 141.00 | 136.87 | 256,290 |
| Oct 1, 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 138.81 | 155,220 |
| Sep 30, 2024 | 144.50 | 145.00 | 143.00 | 143.00 | 138.81 | 164,530 |
| Sep 27, 2024 | 144.50 | 146.00 | 143.50 | 143.50 | 139.29 | 224,741 |
| Sep 26, 2024 | 145.00 | 146.00 | 143.50 | 144.50 | 140.27 | 278,580 |
| Sep 25, 2024 | 144.00 | 146.00 | 144.00 | 144.50 | 140.27 | 246,164 |
| Sep 24, 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 139.78 | 304,483 |
| Sep 23, 2024 | 141.50 | 147.00 | 141.50 | 145.50 | 141.24 | 351,400 |
| Sep 20, 2024 | 143.00 | 143.50 | 141.50 | 141.50 | 137.35 | 297,940 |
| Sep 19, 2024 | 140.50 | 141.50 | 139.50 | 141.50 | 137.35 | 209,419 |
| Sep 18, 2024 | 141.50 | 142.50 | 139.00 | 139.50 | 135.41 | 270,010 |
| Sep 16, 2024 | 139.50 | 141.50 | 139.00 | 141.50 | 137.35 | 163,506 |
| Sep 13, 2024 | 139.50 | 140.50 | 137.00 | 139.00 | 134.93 | 209,240 |
| Sep 12, 2024 | 138.00 | 139.50 | 136.50 | 137.00 | 132.99 | 260,510 |
| Sep 11, 2024 | 136.00 | 137.00 | 136.00 | 136.00 | 132.01 | 154,320 |
| Sep 10, 2024 | 138.50 | 139.50 | 136.00 | 136.50 | 132.50 | 207,346 |
| Sep 9, 2024 | 138.50 | 139.50 | 137.00 | 138.50 | 134.44 | 304,254 |
| Sep 6, 2024 | 141.00 | 141.50 | 138.50 | 140.00 | 135.90 | 199,090 |
| Sep 5, 2024 | 139.00 | 141.00 | 138.00 | 138.50 | 134.44 | 323,600 |
| Sep 4, 2024 | 140.50 | 141.50 | 137.50 | 138.50 | 134.44 | 473,507 |
| Sep 3, 2024 | 146.50 | 147.00 | 144.00 | 144.00 | 139.78 | 290,266 |
| Sep 2, 2024 | 150.00 | 150.00 | 146.00 | 146.00 | 141.72 | 495,450 |
| Aug 30, 2024 | 151.00 | 151.00 | 149.50 | 150.00 | 145.60 | 107,100 |
| Aug 29, 2024 | 150.00 | 151.00 | 149.50 | 149.50 | 145.12 | 202,726 |
| Aug 28, 2024 | 152.00 | 152.00 | 150.50 | 151.00 | 146.58 | 105,440 |
| Aug 27, 2024 | 152.50 | 152.50 | 150.00 | 150.50 | 146.09 | 167,050 |
| Aug 26, 2024 | 153.00 | 153.00 | 151.50 | 152.00 | 147.55 | 138,212 |
| Aug 23, 2024 | 152.00 | 152.00 | 150.00 | 152.00 | 147.55 | 214,200 |
| Aug 22, 2024 | 152.00 | 153.50 | 151.00 | 152.00 | 147.55 | 150,042 |
| Aug 21, 2024 | 1100:1000 Stock Splits | |||||
| Aug 21, 2024 | 153.00 | 154.00 | 151.00 | 152.00 | 147.55 | 444,075 |
| Aug 20, 2024 | 149.09 | 152.73 | 149.09 | 151.82 | 147.37 | 1,017,220 |
| Aug 19, 2024 | 145.91 | 149.09 | 145.45 | 149.09 | 144.72 | 555,885 |
| Aug 16, 2024 | 160.00 | 161.00 | 159.00 | 160.50 | 155.80 | 272,302 |
| Aug 15, 2024 | 144.55 | 145.45 | 143.18 | 144.55 | 140.31 | 278,438 |
| Aug 14, 2024 | 145.45 | 146.36 | 143.64 | 144.55 | 140.31 | 352,731 |
| Aug 13, 2024 | 140.91 | 145.00 | 140.91 | 144.55 | 140.31 | 382,536 |
| Aug 12, 2024 | 141.82 | 143.64 | 140.45 | 140.91 | 136.78 | 508,750 |
| Aug 9, 2024 | 136.82 | 141.82 | 135.45 | 140.91 | 136.78 | 580,063 |
| Aug 8, 2024 | 134.55 | 135.45 | 131.82 | 133.64 | 129.72 | 359,816 |
| Aug 7, 2024 | 130.00 | 136.36 | 130.00 | 135.45 | 131.49 | 623,304 |
| Aug 6, 2024 | 130.91 | 133.64 | 120.00 | 129.55 | 125.75 | 869,023 |
| Aug 5, 2024 | 141.82 | 142.27 | 129.55 | 130.00 | 126.19 | 1,322,132 |
| Aug 2, 2024 | 146.36 | 146.36 | 143.64 | 143.64 | 139.43 | 504,031 |
| Aug 1, 2024 | 145.00 | 147.73 | 145.00 | 147.27 | 142.96 | 249,256 |
| Jul 31, 2024 | 145.00 | 145.45 | 144.09 | 144.55 | 140.31 | 137,203 |
| Jul 30, 2024 | 144.09 | 145.00 | 143.18 | 144.55 | 140.31 | 350,037 |
| Jul 29, 2024 | 149.55 | 149.55 | 143.64 | 144.09 | 139.87 | 766,005 |
| Jul 26, 2024 | 145.45 | 148.64 | 145.45 | 147.27 | 142.96 | 264,550 |
| Jul 23, 2024 | 149.09 | 150.00 | 148.18 | 148.64 | 144.28 | 406,171 |
| Jul 22, 2024 | 152.27 | 152.27 | 148.18 | 148.18 | 143.84 | 671,138 |
| Jul 19, 2024 | 154.55 | 155.00 | 148.64 | 149.55 | 145.16 | 1,199,242 |
| Jul 18, 2024 | 161.36 | 164.55 | 154.55 | 155.00 | 150.46 | 5,227,677 |
| Jul 17, 2024 | 150.00 | 155.45 | 150.00 | 154.09 | 149.58 | 1,707,647 |
| Jul 16, 2024 | 149.55 | 150.45 | 149.09 | 150.00 | 145.60 | 258,720 |
| Jul 15, 2024 | 150.00 | 151.36 | 147.27 | 148.18 | 143.84 | 449,065 |
| Jul 12, 2024 | 149.55 | 150.00 | 148.18 | 150.00 | 145.60 | 377,663 |
| Jul 11, 2024 | 148.18 | 150.45 | 146.82 | 149.55 | 145.16 | 696,575 |
| Jul 10, 2024 | 148.18 | 149.09 | 146.36 | 147.27 | 142.96 | 253,276 |
| Jul 9, 2024 | 149.09 | 149.09 | 146.82 | 147.27 | 142.96 | 414,920 |
| Jul 8, 2024 | 149.55 | 150.91 | 148.18 | 148.18 | 143.84 | 1,218,690 |
| Jul 5, 2024 | 146.82 | 147.27 | 145.91 | 145.91 | 141.63 | 431,770 |
| Jul 4, 2024 | 147.73 | 147.73 | 146.36 | 146.82 | 142.52 | 346,254 |
| Jul 3, 2024 | 148.18 | 148.18 | 146.82 | 146.82 | 142.52 | 284,696 |
| Jul 2, 2024 | 147.27 | 148.18 | 146.36 | 147.27 | 142.96 | 222,542 |
| Jul 1, 2024 | 148.18 | 148.64 | 146.82 | 147.27 | 142.96 | 243,507 |
| Jun 28, 2024 | 148.18 | 149.09 | 147.27 | 147.73 | 143.40 | 389,070 |
| Jun 27, 2024 | 146.36 | 147.73 | 145.91 | 147.27 | 142.96 | 125,796 |
| Jun 26, 2024 | 147.73 | 147.73 | 146.36 | 146.36 | 142.07 | 161,590 |
| Jun 25, 2024 | 147.73 | 147.73 | 145.45 | 146.82 | 142.52 | 215,612 |
| Jun 24, 2024 | 148.64 | 148.64 | 146.36 | 146.36 | 142.07 | 283,058 |
| Jun 21, 2024 | 148.64 | 148.64 | 146.36 | 148.64 | 144.28 | 363,830 |
| Jun 20, 2024 | 145.91 | 148.18 | 145.91 | 147.73 | 143.40 | 399,027 |
| Jun 19, 2024 | 145.91 | 146.82 | 145.45 | 145.45 | 141.19 | 340,131 |
| Jun 18, 2024 | 148.18 | 148.18 | 145.91 | 145.91 | 141.63 | 335,815 |
| Jun 17, 2024 | 147.73 | 148.18 | 146.82 | 147.27 | 142.96 | 209,701 |
| Jun 14, 2024 | 147.27 | 150.91 | 147.27 | 147.73 | 143.40 | 768,293 |
| Jun 13, 2024 | 145.45 | 146.82 | 145.00 | 146.82 | 142.52 | 343,268 |
| Jun 12, 2024 | 145.00 | 145.45 | 144.55 | 145.00 | 140.75 | 199,211 |
| Jun 11, 2024 | 145.91 | 146.82 | 144.55 | 144.55 | 140.31 | 289,410 |
| Jun 7, 2024 | 145.91 | 146.82 | 145.45 | 145.91 | 141.63 | 283,970 |
| Jun 6, 2024 | 147.27 | 147.73 | 145.45 | 145.45 | 141.19 | 406,137 |
| Jun 5, 2024 | 148.64 | 148.64 | 145.91 | 146.36 | 142.07 | 390,720 |
| Jun 4, 2024 | 146.36 | 149.09 | 146.36 | 147.27 | 142.96 | 577,023 |
| Jun 3, 2024 | 146.36 | 146.82 | 145.91 | 146.36 | 142.07 | 293,386 |
| May 31, 2024 | 145.91 | 146.82 | 144.55 | 145.00 | 140.75 | 524,074 |
| May 30, 2024 | 147.27 | 147.73 | 145.91 | 146.36 | 142.07 | 468,765 |
| May 29, 2024 | 148.64 | 149.55 | 148.18 | 148.18 | 143.84 | 317,020 |
| May 28, 2024 | 148.18 | 149.55 | 147.73 | 148.64 | 144.28 | 365,893 |
| May 27, 2024 | 147.27 | 149.09 | 147.27 | 148.18 | 143.84 | 324,965 |
| May 24, 2024 | 146.82 | 148.18 | 145.45 | 147.27 | 142.96 | 324,929 |
| May 23, 2024 | 147.73 | 149.55 | 146.82 | 146.82 | 142.52 | 695,200 |
| May 22, 2024 | 146.36 | 147.73 | 146.36 | 146.82 | 142.52 | 253,031 |
| May 21, 2024 | 148.64 | 149.09 | 146.36 | 146.36 | 142.07 | 281,986 |
| May 20, 2024 | 150.91 | 150.91 | 146.82 | 147.27 | 142.96 | 822,664 |
| May 17, 2024 | 148.18 | 150.00 | 148.18 | 150.00 | 145.60 | 201,224 |
| May 16, 2024 | 150.00 | 150.00 | 148.64 | 148.64 | 144.28 | 277,318 |
| May 15, 2024 | 150.00 | 150.45 | 148.64 | 149.09 | 144.72 | 220,455 |
| May 14, 2024 | 148.18 | 152.27 | 147.73 | 149.55 | 145.16 | 797,107 |
| May 13, 2024 | 149.09 | 149.09 | 147.73 | 148.18 | 143.84 | 377,850 |
| May 10, 2024 | 150.91 | 150.91 | 148.18 | 148.64 | 144.28 | 515,186 |
| May 9, 2024 | 150.00 | 152.27 | 150.00 | 150.91 | 146.49 | 361,240 |
| May 8, 2024 | 151.36 | 151.82 | 150.00 | 150.00 | 145.60 | 345,133 |
| May 7, 2024 | 152.73 | 153.18 | 150.45 | 151.36 | 146.93 | 482,806 |
| May 6, 2024 | 153.64 | 154.09 | 152.27 | 152.27 | 147.81 | 331,967 |
| May 3, 2024 | 156.36 | 156.36 | 151.82 | 151.82 | 147.37 | 850,142 |
| May 2, 2024 | 154.55 | 155.00 | 153.18 | 154.55 | 150.02 | 395,133 |
| Apr 30, 2024 | 156.36 | 156.36 | 154.55 | 154.55 | 150.02 | 241,258 |
| Apr 29, 2024 | 155.00 | 155.91 | 153.18 | 155.45 | 150.90 | 571,205 |
| Apr 26, 2024 | 154.55 | 156.36 | 154.09 | 154.09 | 149.58 | 432,933 |
| Apr 25, 2024 | 155.00 | 156.36 | 153.64 | 154.09 | 149.58 | 398,365 |
| Apr 24, 2024 | 154.09 | 157.73 | 152.73 | 156.36 | 151.78 | 1,000,565 |
| Apr 23, 2024 | 152.73 | 154.09 | 150.91 | 152.73 | 148.25 | 546,969 |
Related Tickers
6271.TW Tong Hsing Electronic Industries, Ltd.
102.00
+3.98%
2455.TW Visual Photonics Epitaxy Co., Ltd.
93.40
+5.30%
6830.TW Msscorps Co., Ltd.
118.00
+4.42%
3532.TW Formosa Sumco Technology Corporation
76.00
+4.54%
3413.TW Foxsemicon Integrated Technology Inc.
244.50
0.00%
6533.TW Andes Technology Corporation
282.00
+6.62%
3081.TWO LandMark Optoelectronics Corporation
250.00
+9.89%
2351.TW SDI Corporation
70.40
+6.34%
3265.TWO Winstek Semiconductor Co., Ltd.
86.80
+3.46%
3016.TW Episil-Precision Inc.
31.90
+2.57%