Taipei Exchange - Delayed Quote TWD
Advanced Lithium Electrochemistry (Cayman) Co., Ltd. (5227.TWO)
29.80
+0.25
+(0.85%)
At close: 1:09:16 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 24, 2025 | 29.65 | 30.20 | 29.60 | 29.80 | 29.80 | 29,622 |
| Apr 23, 2025 | 29.70 | 30.10 | 29.05 | 29.55 | 29.55 | 88,145 |
| Apr 22, 2025 | 28.25 | 29.60 | 28.20 | 29.00 | 29.00 | 45,869 |
| Apr 21, 2025 | 29.55 | 29.55 | 28.85 | 29.00 | 29.00 | 114,004 |
| Apr 18, 2025 | 30.10 | 30.15 | 29.75 | 29.90 | 29.90 | 174,007 |
| Apr 17, 2025 | 30.40 | 30.45 | 29.80 | 30.25 | 30.25 | 102,105 |
| Apr 16, 2025 | 31.75 | 31.75 | 30.55 | 30.75 | 30.75 | 171,094 |
| Apr 15, 2025 | 29.85 | 32.15 | 29.25 | 31.75 | 31.75 | 447,956 |
| Apr 14, 2025 | 30.00 | 30.90 | 28.80 | 29.25 | 29.25 | 189,970 |
| Apr 11, 2025 | 28.60 | 29.55 | 28.15 | 29.25 | 29.25 | 267,093 |
| Apr 10, 2025 | 28.50 | 31.00 | 27.60 | 31.00 | 31.00 | 693,820 |
| Apr 9, 2025 | 25.95 | 28.50 | 25.95 | 28.20 | 28.20 | 791,859 |
| Apr 8, 2025 | 25.20 | 29.05 | 25.20 | 25.95 | 25.95 | 343,006 |
| Apr 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 110,019 |
| Apr 2, 2025 | 30.10 | 30.45 | 30.00 | 30.00 | 30.00 | 54,467 |
| Apr 1, 2025 | 28.10 | 30.80 | 28.10 | 30.80 | 30.80 | 152,431 |
| Mar 31, 2025 | 31.00 | 31.10 | 27.95 | 28.00 | 28.00 | 333,581 |
| Mar 28, 2025 | 32.25 | 32.25 | 31.00 | 31.05 | 31.05 | 165,257 |
| Mar 27, 2025 | 32.50 | 32.55 | 32.00 | 32.00 | 32.00 | 89,054 |
| Mar 26, 2025 | 32.55 | 32.95 | 32.40 | 32.50 | 32.50 | 51,567 |
| Mar 25, 2025 | 32.60 | 32.70 | 32.45 | 32.50 | 32.50 | 51,320 |
| Mar 24, 2025 | 32.60 | 33.30 | 32.50 | 32.50 | 32.50 | 46,500 |
| Mar 21, 2025 | 33.00 | 33.00 | 32.40 | 32.60 | 32.60 | 72,525 |
| Mar 20, 2025 | 33.00 | 33.20 | 32.35 | 32.80 | 32.80 | 63,640 |
| Mar 19, 2025 | 34.55 | 34.55 | 32.25 | 32.70 | 32.70 | 223,324 |
| Mar 18, 2025 | 35.00 | 35.00 | 34.20 | 34.55 | 34.55 | 60,978 |
| Mar 17, 2025 | 35.00 | 35.20 | 34.55 | 34.75 | 34.75 | 64,156 |
| Mar 14, 2025 | 35.95 | 36.10 | 34.25 | 34.75 | 34.75 | 224,877 |
| Mar 13, 2025 | 38.10 | 38.10 | 34.95 | 35.95 | 35.95 | 199,064 |
| Mar 12, 2025 | 38.60 | 38.80 | 37.75 | 38.00 | 38.00 | 68,545 |
| Mar 11, 2025 | 38.30 | 38.30 | 37.75 | 37.90 | 37.90 | 53,045 |
| Mar 10, 2025 | 39.20 | 39.40 | 38.50 | 38.50 | 38.50 | 87,707 |
| Mar 7, 2025 | 37.75 | 38.50 | 37.75 | 38.20 | 38.20 | 63,552 |
| Mar 6, 2025 | 38.60 | 38.85 | 38.20 | 38.85 | 38.85 | 40,571 |
| Mar 5, 2025 | 38.60 | 38.80 | 38.20 | 38.60 | 38.60 | 27,166 |
| Mar 4, 2025 | 38.25 | 38.65 | 38.00 | 38.60 | 38.60 | 40,557 |
| Mar 3, 2025 | 38.25 | 38.70 | 38.00 | 38.70 | 38.70 | 66,021 |
| Feb 27, 2025 | 39.45 | 39.50 | 37.95 | 38.25 | 38.25 | 221,869 |
| Feb 26, 2025 | 39.35 | 39.50 | 39.10 | 39.45 | 39.45 | 42,578 |
| Feb 25, 2025 | 39.25 | 39.45 | 39.25 | 39.35 | 39.35 | 109,217 |
| Feb 24, 2025 | 39.45 | 39.85 | 39.25 | 39.45 | 39.45 | 82,147 |
| Feb 21, 2025 | 39.80 | 40.00 | 39.35 | 39.45 | 39.45 | 73,234 |
| Feb 20, 2025 | 39.20 | 39.90 | 39.20 | 39.80 | 39.80 | 30,896 |
| Feb 19, 2025 | 40.20 | 40.20 | 39.25 | 39.35 | 39.35 | 75,340 |
| Feb 18, 2025 | 39.05 | 40.40 | 39.05 | 39.75 | 39.75 | 122,792 |
| Feb 17, 2025 | 40.00 | 40.00 | 38.90 | 39.70 | 39.70 | 187,043 |
| Feb 14, 2025 | 41.25 | 41.25 | 40.30 | 40.80 | 40.80 | 178,314 |
| Feb 13, 2025 | 39.95 | 42.00 | 39.85 | 41.25 | 41.25 | 305,578 |
| Feb 12, 2025 | 41.20 | 41.20 | 39.65 | 40.10 | 40.10 | 73,078 |
| Feb 11, 2025 | 40.80 | 40.80 | 40.05 | 40.15 | 40.15 | 82,986 |
| Feb 10, 2025 | 40.50 | 42.20 | 40.45 | 41.40 | 41.40 | 224,155 |
| Feb 7, 2025 | 39.95 | 40.35 | 39.05 | 39.40 | 39.40 | 87,423 |
| Feb 6, 2025 | 39.60 | 40.00 | 39.60 | 39.85 | 39.85 | 43,819 |
| Feb 5, 2025 | 39.50 | 39.75 | 39.20 | 39.35 | 39.35 | 50,606 |
| Feb 4, 2025 | 40.00 | 41.25 | 39.10 | 39.65 | 39.65 | 49,028 |
| Feb 3, 2025 | 38.00 | 38.95 | 37.40 | 38.95 | 38.95 | 83,949 |
| Jan 22, 2025 | 38.50 | 38.95 | 38.35 | 40.85 | 40.85 | 98,000 |
| Jan 21, 2025 | 39.20 | 39.20 | 38.70 | 38.70 | 38.70 | 61,000 |
| Jan 20, 2025 | 39.40 | 39.90 | 39.20 | 39.20 | 39.20 | 50,000 |
| Jan 17, 2025 | 39.15 | 39.35 | 38.85 | 38.95 | 38.95 | 78,000 |
| Jan 16, 2025 | 40.00 | 40.50 | 39.50 | 39.50 | 39.50 | 51,000 |
| Jan 15, 2025 | 40.00 | 40.00 | 39.30 | 39.50 | 39.50 | 44,000 |
| Jan 14, 2025 | 38.85 | 40.00 | 38.85 | 39.20 | 39.20 | 62,000 |
| Jan 13, 2025 | 39.70 | 39.70 | 37.95 | 38.60 | 38.60 | 254,000 |
| Jan 10, 2025 | 40.50 | 40.50 | 39.60 | 40.10 | 40.10 | 114,000 |
| Jan 9, 2025 | 41.55 | 41.55 | 40.40 | 40.40 | 40.40 | 138,000 |
| Jan 8, 2025 | 42.20 | 42.75 | 41.40 | 41.55 | 41.55 | 161,000 |
| Jan 7, 2025 | 42.45 | 43.40 | 42.20 | 42.40 | 42.40 | 102,000 |
| Jan 6, 2025 | 42.60 | 42.60 | 40.80 | 42.25 | 42.25 | 95,000 |
| Jan 3, 2025 | 42.80 | 42.80 | 41.05 | 41.10 | 41.10 | 182,000 |
| Jan 2, 2025 | 43.60 | 43.70 | 42.60 | 42.60 | 42.60 | 84,000 |
| Dec 31, 2024 | 44.00 | 44.10 | 43.15 | 43.40 | 43.40 | 90,000 |
| Dec 30, 2024 | 45.35 | 46.10 | 43.50 | 44.00 | 44.00 | 304,000 |
| Dec 27, 2024 | 45.10 | 46.65 | 45.05 | 45.35 | 45.35 | 286,000 |
| Dec 26, 2024 | 43.15 | 47.60 | 43.15 | 46.85 | 46.85 | 963,000 |
| Dec 25, 2024 | 44.50 | 44.55 | 43.00 | 43.50 | 43.50 | 431,000 |
| Dec 24, 2024 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 1,115,000 |
| Dec 23, 2024 | 39.05 | 40.00 | 39.00 | 40.00 | 40.00 | 66,000 |
| Dec 20, 2024 | 39.10 | 39.50 | 38.35 | 39.05 | 39.05 | 68,000 |
| Dec 19, 2024 | 38.95 | 39.50 | 38.85 | 39.35 | 39.35 | 51,000 |
| Dec 18, 2024 | 39.00 | 39.50 | 38.85 | 39.30 | 39.30 | 56,000 |
| Dec 17, 2024 | 38.60 | 40.00 | 38.50 | 39.80 | 39.80 | 146,000 |
| Dec 16, 2024 | 39.50 | 39.50 | 38.30 | 38.60 | 38.60 | 102,000 |
| Dec 13, 2024 | 40.35 | 40.35 | 39.05 | 39.60 | 39.60 | 52,000 |
| Dec 12, 2024 | 39.55 | 40.30 | 39.00 | 39.45 | 39.45 | 89,000 |
| Dec 11, 2024 | 38.55 | 39.90 | 38.55 | 39.50 | 39.50 | 133,000 |
| Dec 10, 2024 | 41.10 | 41.30 | 39.50 | 39.50 | 39.50 | 244,000 |
| Dec 9, 2024 | 41.00 | 42.65 | 41.00 | 41.30 | 41.30 | 174,000 |
| Dec 6, 2024 | 42.00 | 42.00 | 41.20 | 41.30 | 41.30 | 110,000 |
| Dec 5, 2024 | 43.95 | 43.95 | 41.80 | 41.85 | 41.85 | 246,000 |
| Dec 4, 2024 | 41.30 | 43.50 | 41.25 | 42.60 | 42.60 | 320,000 |
| Dec 3, 2024 | 41.65 | 42.65 | 41.00 | 41.55 | 41.55 | 126,000 |
| Dec 2, 2024 | 43.80 | 43.80 | 41.65 | 41.65 | 41.65 | 282,000 |
| Nov 29, 2024 | 40.80 | 43.40 | 40.60 | 43.00 | 43.00 | 321,000 |
| Nov 28, 2024 | 42.50 | 42.50 | 39.95 | 40.80 | 40.80 | 570,000 |
| Nov 27, 2024 | 41.80 | 45.80 | 41.80 | 43.00 | 43.00 | 735,000 |
| Nov 26, 2024 | 43.00 | 43.75 | 41.65 | 41.95 | 41.95 | 491,000 |
| Nov 25, 2024 | 40.80 | 44.70 | 39.55 | 43.80 | 43.80 | 818,000 |
| Nov 22, 2024 | 39.65 | 41.50 | 39.00 | 40.65 | 40.65 | 337,000 |
| Nov 21, 2024 | 40.00 | 40.25 | 38.80 | 39.55 | 39.55 | 580,000 |
| Nov 20, 2024 | 38.10 | 41.60 | 38.10 | 41.00 | 41.00 | 1,015,647 |
| Nov 19, 2024 | 37.25 | 38.60 | 37.25 | 37.85 | 37.85 | 177,000 |
| Nov 18, 2024 | 38.00 | 38.70 | 36.55 | 37.60 | 37.60 | 270,000 |
| Nov 15, 2024 | 40.40 | 40.75 | 38.25 | 38.80 | 38.80 | 1,211,000 |
| Nov 14, 2024 | 41.20 | 42.50 | 40.20 | 42.50 | 42.50 | 1,721,000 |
| Nov 13, 2024 | 39.40 | 39.50 | 38.00 | 38.65 | 38.65 | 118,000 |
| Nov 12, 2024 | 40.20 | 40.20 | 37.50 | 39.50 | 39.50 | 214,000 |
| Nov 11, 2024 | 39.00 | 42.75 | 39.00 | 40.20 | 40.20 | 825,000 |
| Nov 8, 2024 | 36.50 | 38.95 | 36.50 | 38.95 | 38.95 | 325,000 |
| Nov 7, 2024 | 35.30 | 35.90 | 35.30 | 35.45 | 35.45 | 90,000 |
| Nov 6, 2024 | 34.35 | 36.80 | 34.35 | 36.00 | 36.00 | 185,000 |
| Nov 5, 2024 | 34.45 | 34.50 | 34.25 | 34.30 | 34.30 | 98,000 |
| Nov 4, 2024 | 35.55 | 35.55 | 34.65 | 34.65 | 34.65 | 158,000 |
| Nov 1, 2024 | 36.00 | 36.60 | 35.15 | 36.00 | 36.00 | 273,000 |
| Oct 30, 2024 | 39.45 | 40.90 | 37.35 | 37.50 | 37.50 | 824,000 |
| Oct 29, 2024 | 38.80 | 41.50 | 38.15 | 41.50 | 41.50 | 1,324,000 |
| Oct 28, 2024 | 34.35 | 37.75 | 34.35 | 37.75 | 37.75 | 378,000 |
| Oct 25, 2024 | 32.30 | 34.80 | 32.30 | 34.35 | 34.35 | 190,000 |
| Oct 24, 2024 | 32.80 | 32.80 | 32.25 | 32.50 | 32.50 | 123,000 |
| Oct 23, 2024 | 32.60 | 32.85 | 32.50 | 32.85 | 32.85 | 76,000 |
| Oct 22, 2024 | 32.55 | 32.80 | 32.35 | 32.60 | 32.60 | 100,000 |
| Oct 21, 2024 | 32.65 | 32.65 | 32.55 | 32.60 | 32.60 | 37,000 |
| Oct 18, 2024 | 32.90 | 32.90 | 32.50 | 32.65 | 32.65 | 21,000 |
| Oct 17, 2024 | 32.50 | 32.95 | 32.50 | 32.95 | 32.95 | 28,000 |
| Oct 16, 2024 | 32.45 | 32.95 | 32.45 | 32.95 | 32.95 | 21,000 |
| Oct 15, 2024 | 32.65 | 32.65 | 32.40 | 32.45 | 32.45 | 76,000 |
| Oct 14, 2024 | 32.80 | 32.80 | 32.50 | 32.65 | 32.65 | 44,000 |
| Oct 11, 2024 | 32.70 | 33.00 | 32.45 | 32.85 | 32.85 | 72,000 |
| Oct 9, 2024 | 33.80 | 33.80 | 32.85 | 32.95 | 32.95 | 63,000 |
| Oct 8, 2024 | 34.75 | 34.75 | 33.70 | 33.80 | 33.80 | 35,000 |
| Oct 7, 2024 | 34.15 | 34.40 | 33.95 | 34.05 | 34.05 | 73,000 |
| Oct 4, 2024 | 34.30 | 34.40 | 33.80 | 34.10 | 34.10 | 47,000 |
| Oct 1, 2024 | 33.85 | 34.15 | 33.70 | 34.00 | 34.00 | 47,000 |
| Sep 30, 2024 | 34.25 | 34.50 | 33.80 | 33.85 | 33.85 | 37,000 |
| Sep 27, 2024 | 34.10 | 34.10 | 33.55 | 33.95 | 33.95 | 62,000 |
| Sep 26, 2024 | 33.70 | 33.95 | 33.65 | 33.70 | 33.70 | 26,000 |
| Sep 25, 2024 | 33.90 | 34.30 | 33.65 | 33.75 | 33.75 | 40,000 |
| Sep 24, 2024 | 33.05 | 34.10 | 33.05 | 33.90 | 33.90 | 76,000 |
| Sep 23, 2024 | 32.70 | 33.00 | 32.45 | 33.00 | 33.00 | 152,000 |
| Sep 20, 2024 | 33.00 | 33.00 | 32.50 | 32.70 | 32.70 | 259,000 |
| Sep 19, 2024 | 33.45 | 33.45 | 32.85 | 33.10 | 33.10 | 102,000 |
| Sep 18, 2024 | 33.20 | 33.50 | 32.50 | 33.00 | 33.00 | 189,000 |
| Sep 16, 2024 | 34.20 | 34.20 | 32.55 | 33.25 | 33.25 | 213,000 |
| Sep 13, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Sep 12, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Sep 11, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Sep 10, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Sep 9, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Sep 6, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Sep 5, 2024 | 819.2771:1000 Stock Splits | |||||
| Sep 5, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Sep 4, 2024 | 34.97 | 34.97 | 33.81 | 34.18 | 34.18 | 196,626 |
| Sep 3, 2024 | 35.64 | 35.76 | 35.28 | 35.34 | 35.34 | 81,927 |
| Sep 2, 2024 | 35.64 | 35.76 | 35.21 | 35.64 | 35.64 | 94,216 |
| Aug 30, 2024 | 33.69 | 36.62 | 33.69 | 36.01 | 36.01 | 135,180 |
| Aug 29, 2024 | 36.62 | 36.68 | 36.37 | 36.50 | 36.50 | 63,084 |
| Aug 28, 2024 | 36.80 | 36.80 | 36.13 | 36.74 | 36.74 | 107,325 |
| Aug 27, 2024 | 37.17 | 37.17 | 36.13 | 36.56 | 36.56 | 56,530 |
| Aug 26, 2024 | 35.82 | 36.80 | 35.40 | 36.62 | 36.62 | 224,481 |
| Aug 23, 2024 | 36.50 | 36.50 | 32.96 | 35.40 | 35.40 | 555,469 |
| Aug 22, 2024 | 36.62 | 36.80 | 36.50 | 36.56 | 36.56 | 47,518 |
| Aug 21, 2024 | 37.17 | 37.41 | 36.62 | 36.86 | 36.86 | 107,325 |
| Aug 20, 2024 | 37.17 | 37.47 | 36.62 | 37.23 | 37.23 | 84,385 |
| Aug 19, 2024 | 37.04 | 37.84 | 36.74 | 37.17 | 37.17 | 49,156 |
| Aug 16, 2024 | 37.84 | 37.84 | 36.98 | 36.98 | 36.98 | 74,554 |
| Aug 15, 2024 | 38.08 | 38.08 | 36.86 | 37.11 | 37.11 | 94,216 |
| Aug 14, 2024 | 36.19 | 36.31 | 36.13 | 36.31 | 36.31 | 73,734 |
| Aug 13, 2024 | 36.13 | 36.50 | 35.64 | 36.19 | 36.19 | 76,192 |
| Aug 12, 2024 | 36.19 | 36.68 | 35.95 | 36.13 | 36.13 | 173,686 |
| Aug 9, 2024 | 37.72 | 37.72 | 36.13 | 36.13 | 36.13 | 146,650 |
| Aug 8, 2024 | 37.72 | 37.72 | 35.03 | 36.19 | 36.19 | 305,590 |
| Aug 7, 2024 | 37.29 | 38.33 | 37.29 | 38.08 | 38.08 | 126,987 |
| Aug 6, 2024 | 38.57 | 38.88 | 35.76 | 36.25 | 36.25 | 339,999 |
| Aug 5, 2024 | 42.35 | 42.35 | 38.20 | 38.57 | 38.57 | 292,481 |
| Aug 2, 2024 | 43.82 | 43.82 | 42.42 | 42.42 | 42.42 | 134,361 |
| Aug 1, 2024 | 43.82 | 44.12 | 43.15 | 44.12 | 44.12 | 67,180 |
| Jul 31, 2024 | 44.61 | 44.80 | 43.39 | 43.58 | 43.58 | 50,795 |
| Jul 30, 2024 | 41.99 | 44.25 | 41.87 | 44.25 | 44.25 | 161,397 |
| Jul 29, 2024 | 42.72 | 42.78 | 42.11 | 42.23 | 42.23 | 101,590 |
| Jul 26, 2024 | 43.09 | 43.09 | 42.11 | 42.54 | 42.54 | 86,843 |
| Jul 23, 2024 | 42.60 | 43.27 | 42.60 | 43.09 | 43.09 | 57,349 |
| Jul 22, 2024 | 43.33 | 43.33 | 42.05 | 42.23 | 42.23 | 187,614 |
| Jul 19, 2024 | 44.55 | 44.55 | 43.33 | 43.33 | 43.33 | 127,807 |
| Jul 18, 2024 | 44.43 | 44.43 | 43.51 | 43.88 | 43.88 | 171,228 |
| Jul 17, 2024 | 44.80 | 45.22 | 44.43 | 44.43 | 44.43 | 149,108 |
| Jul 16, 2024 | 44.86 | 44.92 | 44.31 | 44.80 | 44.80 | 137,638 |
| Jul 15, 2024 | 45.22 | 46.02 | 44.67 | 44.80 | 44.80 | 227,759 |
| Jul 12, 2024 | 45.41 | 46.75 | 45.41 | 45.59 | 45.59 | 130,265 |
| Jul 11, 2024 | 44.92 | 45.71 | 44.92 | 45.16 | 45.16 | 113,060 |
| Jul 10, 2024 | 44.92 | 45.96 | 44.92 | 45.28 | 45.28 | 85,204 |
| Jul 9, 2024 | 46.20 | 46.38 | 44.73 | 45.28 | 45.28 | 150,746 |
| Jul 8, 2024 | 47.48 | 47.97 | 46.02 | 46.02 | 46.02 | 184,337 |
| Jul 5, 2024 | 46.02 | 47.48 | 45.71 | 47.11 | 47.11 | 162,216 |
| Jul 4, 2024 | 45.41 | 45.96 | 45.04 | 45.71 | 45.71 | 121,253 |
| Jul 3, 2024 | 45.34 | 46.14 | 45.22 | 45.34 | 45.34 | 75,373 |
| Jul 2, 2024 | 46.32 | 46.32 | 45.10 | 45.34 | 45.34 | 78,650 |
| Jul 1, 2024 | 45.65 | 46.14 | 45.16 | 45.41 | 45.41 | 99,132 |
| Jun 28, 2024 | 46.38 | 46.50 | 45.77 | 45.83 | 45.83 | 58,987 |
| Jun 27, 2024 | 46.38 | 46.99 | 45.83 | 46.32 | 46.32 | 75,373 |
| Jun 26, 2024 | 45.16 | 46.93 | 45.04 | 46.38 | 46.38 | 74,554 |
| Jun 25, 2024 | 45.47 | 45.47 | 44.73 | 45.16 | 45.16 | 87,662 |
| Jun 24, 2024 | 45.96 | 46.26 | 45.47 | 45.65 | 45.65 | 110,602 |
| Jun 21, 2024 | 46.38 | 46.38 | 45.77 | 46.32 | 46.32 | 190,072 |
| Jun 20, 2024 | 47.30 | 47.30 | 46.38 | 46.69 | 46.69 | 167,132 |
| Jun 19, 2024 | 48.34 | 48.34 | 46.93 | 47.30 | 47.30 | 155,662 |
| Jun 18, 2024 | 48.95 | 48.95 | 47.66 | 48.27 | 48.27 | 81,927 |
| Jun 17, 2024 | 48.27 | 48.27 | 47.60 | 48.15 | 48.15 | 52,433 |
| Jun 14, 2024 | 46.99 | 48.82 | 46.99 | 48.27 | 48.27 | 76,192 |
| Jun 13, 2024 | 46.99 | 47.66 | 46.75 | 46.99 | 46.99 | 87,662 |
| Jun 12, 2024 | 48.76 | 48.76 | 46.99 | 46.99 | 46.99 | 72,096 |
| Jun 11, 2024 | 48.21 | 48.40 | 47.42 | 47.42 | 47.42 | 91,759 |
| Jun 7, 2024 | 47.42 | 49.07 | 47.42 | 48.40 | 48.40 | 70,457 |
| Jun 6, 2024 | 48.34 | 48.46 | 47.42 | 47.42 | 47.42 | 165,493 |
| Jun 5, 2024 | 48.82 | 48.82 | 47.97 | 48.27 | 48.27 | 113,060 |
| Jun 4, 2024 | 49.25 | 49.92 | 48.58 | 48.88 | 48.88 | 149,927 |
| Jun 3, 2024 | 51.26 | 51.88 | 49.62 | 49.62 | 49.62 | 270,361 |
| May 31, 2024 | 51.08 | 51.63 | 49.92 | 51.08 | 51.08 | 236,771 |
| May 30, 2024 | 50.96 | 51.14 | 50.11 | 50.11 | 50.11 | 367,036 |
| May 29, 2024 | 51.26 | 52.97 | 50.35 | 51.75 | 51.75 | 1,251,855 |
| May 28, 2024 | 45.59 | 50.65 | 45.59 | 50.65 | 50.65 | 1,365,734 |
| May 27, 2024 | 45.22 | 46.14 | 45.16 | 46.08 | 46.08 | 201,542 |
| May 24, 2024 | 44.98 | 45.71 | 44.19 | 45.22 | 45.22 | 269,542 |
| May 23, 2024 | 44.31 | 48.09 | 44.31 | 46.14 | 46.14 | 623,469 |
| May 22, 2024 | 44.55 | 44.55 | 43.82 | 43.82 | 43.82 | 105,686 |
| May 21, 2024 | 44.73 | 44.73 | 43.64 | 43.94 | 43.94 | 79,469 |
| May 20, 2024 | 44.55 | 44.67 | 43.33 | 44.00 | 44.00 | 79,469 |
| May 17, 2024 | 44.43 | 44.55 | 44.00 | 44.25 | 44.25 | 104,867 |
| May 16, 2024 | 45.41 | 45.41 | 44.37 | 44.37 | 44.37 | 174,506 |
| May 15, 2024 | 45.96 | 46.50 | 44.49 | 45.28 | 45.28 | 187,614 |
| May 14, 2024 | 45.16 | 46.38 | 44.06 | 45.89 | 45.89 | 235,951 |
| May 13, 2024 | 43.09 | 46.87 | 43.09 | 45.53 | 45.53 | 476,819 |
| May 10, 2024 | 43.27 | 43.27 | 42.48 | 42.72 | 42.72 | 58,168 |
| May 9, 2024 | 42.48 | 43.51 | 42.48 | 43.09 | 43.09 | 169,590 |
| May 8, 2024 | 42.72 | 42.72 | 42.11 | 42.11 | 42.11 | 103,228 |
| May 7, 2024 | 42.84 | 43.27 | 42.11 | 42.72 | 42.72 | 75,373 |
| May 6, 2024 | 42.35 | 43.45 | 42.17 | 42.84 | 42.84 | 133,542 |
| May 3, 2024 | 42.90 | 43.03 | 42.66 | 42.66 | 42.66 | 132,722 |
| May 2, 2024 | 44.06 | 44.06 | 42.60 | 42.90 | 42.90 | 289,204 |
| Apr 30, 2024 | 43.33 | 46.26 | 43.21 | 44.92 | 44.92 | 689,012 |
| Apr 29, 2024 | 43.09 | 43.33 | 42.23 | 43.27 | 43.27 | 206,457 |
| Apr 26, 2024 | 43.09 | 43.27 | 42.84 | 43.03 | 43.03 | 105,686 |
| Apr 25, 2024 | 43.27 | 43.33 | 42.48 | 43.27 | 43.27 | 102,409 |
| Apr 24, 2024 | 42.48 | 43.88 | 42.48 | 43.27 | 43.27 | 134,361 |
Related Tickers
8038.TWO Changs Ascending Enterprise Co., Ltd.
19.70
+0.25%
3628.TWO Ablerex Electronics Co., Ltd.
39.05
-2.13%
3323.TWO Celxpert Energy Corporation
26.45
-1.12%
3504.TW Young Optics Inc.
43.00
0.00%
1529.TW Luxe Green Energy Technology Co., Ltd.
22.15
+1.61%
3308.TW Bestec Power Electronics Co., Ltd.
16.85
+0.90%
7732.TW King Shing Industrial Co, LTD.
41.05
-0.48%
3625.TWO C-Tech United Corp.
13.25
-3.64%
4523.TWO Everbrite Technology Co., Ltd.
28.80
-0.86%
3058.TW Leader Electronics Inc.
10.70
-0.93%