Taipei Exchange - Delayed Quote TWD
WiseChip Semiconductor Inc. (5245.TWO)
21.85
-0.15
(-0.68%)
At close: June 13 at 1:30:02 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 | 22.00 | 22.05 | 21.65 | 21.85 | 21.85 | 22,000 |
| Jun 12, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 29,000 |
| Jun 11, 2025 | 22.45 | 22.50 | 22.05 | 22.30 | 22.30 | 47,000 |
| Jun 10, 2025 | 22.60 | 23.15 | 22.45 | 22.45 | 22.45 | 51,000 |
| Jun 9, 2025 | 23.45 | 23.45 | 22.15 | 22.45 | 22.45 | 41,000 |
| Jun 6, 2025 | 23.85 | 23.95 | 22.75 | 22.80 | 22.80 | 89,000 |
| Jun 5, 2025 | 24.35 | 24.80 | 23.55 | 23.60 | 23.60 | 268,000 |
| Jun 4, 2025 | 21.40 | 23.65 | 21.40 | 23.65 | 23.65 | 277,000 |
| Jun 3, 2025 | 22.25 | 22.25 | 21.50 | 21.50 | 21.50 | 54,041 |
| Jun 2, 2025 | 22.70 | 22.80 | 21.00 | 21.50 | 21.50 | 214,000 |
| May 29, 2025 | 23.25 | 25.45 | 23.25 | 23.30 | 23.30 | 814,000 |
| May 28, 2025 | 24.20 | 24.20 | 23.15 | 23.15 | 23.15 | 43,021 |
| May 27, 2025 | 25.00 | 25.05 | 24.00 | 24.15 | 24.15 | 40,000 |
| May 26, 2025 | 23.70 | 25.80 | 23.60 | 24.60 | 24.60 | 206,100 |
| May 23, 2025 | 24.30 | 24.30 | 23.65 | 23.75 | 23.75 | 43,000 |
| May 22, 2025 | 23.60 | 24.35 | 23.30 | 24.35 | 24.35 | 65,050 |
| May 21, 2025 | 23.30 | 24.20 | 23.25 | 24.00 | 24.00 | 81,000 |
| May 20, 2025 | 23.85 | 23.90 | 23.25 | 23.30 | 23.30 | 41,000 |
| May 19, 2025 | 24.50 | 25.30 | 23.35 | 23.35 | 23.35 | 154,000 |
| May 16, 2025 | 23.60 | 23.85 | 23.25 | 23.40 | 23.40 | 64,000 |
| May 15, 2025 | 24.00 | 24.20 | 23.45 | 23.70 | 23.70 | 98,001 |
| May 14, 2025 | 23.30 | 24.40 | 23.30 | 24.05 | 24.05 | 51,091 |
| May 13, 2025 | 24.65 | 25.30 | 23.70 | 23.70 | 23.70 | 569,000 |
| May 12, 2025 | 21.35 | 23.10 | 21.35 | 23.10 | 23.10 | 163,000 |
| May 9, 2025 | 21.00 | 21.30 | 20.85 | 21.00 | 21.00 | 43,000 |
| May 8, 2025 | 21.05 | 21.30 | 21.00 | 21.00 | 21.00 | 33,000 |
| May 7, 2025 | 21.05 | 21.15 | 20.90 | 20.95 | 20.95 | 17,000 |
| May 6, 2025 | 20.65 | 21.45 | 20.65 | 21.05 | 21.05 | 51,000 |
| May 5, 2025 | 21.60 | 21.60 | 20.55 | 20.80 | 20.80 | 53,000 |
| May 2, 2025 | 21.35 | 21.70 | 21.35 | 21.70 | 21.70 | 53,100 |
| Apr 30, 2025 | 21.45 | 22.10 | 21.20 | 21.40 | 21.40 | 81,088 |
| Apr 29, 2025 | 21.75 | 21.85 | 21.40 | 21.65 | 21.65 | 135,000 |
| Apr 28, 2025 | 20.50 | 21.80 | 20.50 | 21.80 | 21.80 | 91,080 |
| Apr 25, 2025 | 21.35 | 21.55 | 20.70 | 20.95 | 20.95 | 53,000 |
| Apr 24, 2025 | 21.10 | 21.45 | 20.70 | 21.35 | 21.35 | 46,000 |
| Apr 23, 2025 | 22.20 | 22.20 | 21.20 | 21.70 | 21.70 | 48,000 |
| Apr 22, 2025 | 21.25 | 21.50 | 20.70 | 21.50 | 21.50 | 71,437 |
| Apr 21, 2025 | 21.80 | 21.80 | 21.00 | 21.35 | 21.35 | 57,000 |
| Apr 18, 2025 | 21.75 | 22.20 | 21.15 | 22.20 | 22.20 | 43,000 |
| Apr 17, 2025 | 21.65 | 22.15 | 21.20 | 22.15 | 22.15 | 58,000 |
| Apr 16, 2025 | 21.05 | 21.90 | 20.80 | 21.90 | 21.90 | 154,000 |
| Apr 15, 2025 | 20.00 | 21.25 | 20.00 | 21.25 | 21.25 | 168,056 |
| Apr 14, 2025 | 20.85 | 20.95 | 19.55 | 19.65 | 19.65 | 521,019 |
| Apr 11, 2025 | 21.15 | 21.15 | 18.95 | 20.00 | 20.00 | 586,493 |
| Apr 10, 2025 | 23.00 | 24.90 | 21.00 | 21.00 | 21.00 | 1,604,499 |
| Apr 9, 2025 | 25.15 | 25.15 | 22.95 | 22.95 | 22.95 | 75,000 |
| Apr 8, 2025 | 24.75 | 29.50 | 24.75 | 25.50 | 25.50 | 143,500 |
| Apr 7, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 12,025 |
| Apr 2, 2025 | 30.70 | 31.20 | 30.05 | 30.50 | 30.50 | 58,000 |
| Apr 1, 2025 | 30.35 | 31.30 | 29.70 | 31.30 | 31.30 | 56,000 |
| Mar 31, 2025 | 29.40 | 30.55 | 29.20 | 30.35 | 30.35 | 165,000 |
| Mar 28, 2025 | 29.70 | 29.70 | 28.20 | 29.60 | 29.60 | 111,000 |
| Mar 27, 2025 | 30.45 | 30.45 | 29.70 | 29.95 | 29.95 | 63,020 |
| Mar 26, 2025 | 30.60 | 31.00 | 30.45 | 30.50 | 30.50 | 34,000 |
| Mar 25, 2025 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | 35,000 |
| Mar 24, 2025 | 31.95 | 31.95 | 31.50 | 31.50 | 31.50 | 18,000 |
| Mar 21, 2025 | 32.90 | 32.90 | 31.80 | 31.95 | 31.95 | 36,000 |
| Mar 20, 2025 | 31.60 | 32.00 | 31.50 | 31.95 | 31.95 | 33,000 |
| Mar 19, 2025 | 31.50 | 31.85 | 31.50 | 31.85 | 31.85 | 5,000 |
| Mar 18, 2025 | 31.70 | 31.90 | 31.50 | 31.90 | 31.90 | 11,003 |
| Mar 17, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 2,000 |
| Mar 14, 2025 | 31.60 | 32.00 | 31.30 | 32.00 | 32.00 | 6,000 |
| Mar 13, 2025 | 32.30 | 32.30 | 31.80 | 31.90 | 31.90 | 4,000 |
| Mar 12, 2025 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 2,000 |
| Mar 11, 2025 | 32.30 | 32.30 | 31.70 | 32.00 | 32.00 | 20,000 |
| Mar 10, 2025 | 32.45 | 33.00 | 31.85 | 32.90 | 32.90 | 39,000 |
| Mar 7, 2025 | 32.35 | 33.40 | 32.35 | 32.75 | 32.75 | 37,000 |
| Mar 6, 2025 | 33.40 | 33.40 | 33.10 | 33.10 | 33.10 | 17,000 |
| Mar 5, 2025 | 33.55 | 33.60 | 33.30 | 33.40 | 33.40 | 23,000 |
| Mar 4, 2025 | 33.05 | 33.90 | 33.05 | 33.55 | 33.55 | 11,000 |
| Mar 3, 2025 | 33.20 | 33.90 | 33.15 | 33.15 | 33.15 | 140,000 |
| Feb 27, 2025 | 33.80 | 33.80 | 33.05 | 33.50 | 33.50 | 40,000 |
| Feb 26, 2025 | 33.90 | 34.25 | 33.70 | 34.15 | 34.15 | 51,000 |
| Feb 25, 2025 | 34.00 | 34.00 | 33.50 | 33.95 | 33.95 | 14,000 |
| Feb 24, 2025 | 33.40 | 34.95 | 33.25 | 33.90 | 33.90 | 68,010 |
| Feb 21, 2025 | 33.40 | 34.15 | 33.25 | 34.05 | 34.05 | 64,000 |
| Feb 20, 2025 | 33.45 | 33.80 | 33.45 | 33.80 | 33.80 | 24,130 |
| Feb 19, 2025 | 33.25 | 33.50 | 33.25 | 33.35 | 33.35 | 32,000 |
| Feb 18, 2025 | 33.35 | 33.50 | 33.00 | 33.30 | 33.30 | 47,007 |
| Feb 17, 2025 | 33.15 | 33.40 | 33.15 | 33.35 | 33.35 | 18,043 |
| Feb 14, 2025 | 33.70 | 33.70 | 32.80 | 33.45 | 33.45 | 33,171 |
| Feb 13, 2025 | 33.00 | 33.70 | 32.90 | 33.70 | 33.70 | 47,100 |
| Feb 12, 2025 | 33.00 | 33.30 | 32.75 | 33.10 | 33.10 | 28,000 |
| Feb 11, 2025 | 32.55 | 33.60 | 32.25 | 33.05 | 33.05 | 50,000 |
| Feb 10, 2025 | 32.70 | 33.00 | 32.70 | 32.95 | 32.95 | 16,000 |
| Feb 7, 2025 | 33.25 | 33.30 | 32.90 | 32.90 | 32.90 | 21,000 |
| Feb 6, 2025 | 32.55 | 33.50 | 32.50 | 33.05 | 33.05 | 72,065 |
| Feb 5, 2025 | 32.45 | 33.05 | 31.80 | 33.05 | 33.05 | 91,100 |
| Feb 4, 2025 | 31.95 | 33.00 | 31.50 | 33.00 | 33.00 | 75,160 |
| Feb 3, 2025 | 33.20 | 33.20 | 32.10 | 32.15 | 32.15 | 66,015 |
| Jan 22, 2025 | 32.95 | 33.85 | 31.70 | 33.85 | 33.85 | 117,000 |
| Jan 21, 2025 | 31.40 | 33.85 | 31.15 | 33.85 | 33.85 | 103,000 |
| Jan 20, 2025 | 31.15 | 31.50 | 31.10 | 31.30 | 31.30 | 10,000 |
| Jan 17, 2025 | 31.10 | 31.30 | 31.00 | 31.00 | 31.00 | 29,000 |
| Jan 16, 2025 | 31.10 | 31.60 | 30.95 | 31.15 | 31.15 | 22,000 |
| Jan 15, 2025 | 31.25 | 31.50 | 31.00 | 31.05 | 31.05 | 43,000 |
| Jan 14, 2025 | 31.55 | 31.55 | 31.10 | 31.20 | 31.20 | 77,000 |
| Jan 13, 2025 | 32.00 | 32.00 | 31.10 | 31.70 | 31.70 | 43,000 |
| Jan 10, 2025 | 32.35 | 32.40 | 30.65 | 31.80 | 31.80 | 35,000 |
| Jan 9, 2025 | 31.95 | 32.65 | 31.90 | 32.35 | 32.35 | 25,000 |
| Jan 8, 2025 | 32.75 | 32.95 | 32.30 | 32.35 | 32.35 | 36,000 |
| Jan 7, 2025 | 32.95 | 32.95 | 32.80 | 32.80 | 32.80 | 18,000 |
| Jan 6, 2025 | 33.00 | 33.15 | 32.70 | 32.80 | 32.80 | 33,000 |
| Jan 3, 2025 | 32.80 | 33.45 | 32.75 | 33.45 | 33.45 | 6,000 |
| Jan 2, 2025 | 32.95 | 33.75 | 32.95 | 33.20 | 33.20 | 4,000 |
| Dec 31, 2024 | 33.55 | 33.55 | 32.80 | 33.25 | 33.25 | 18,000 |
| Dec 30, 2024 | 33.15 | 33.45 | 33.15 | 33.25 | 33.25 | 15,000 |
| Dec 27, 2024 | 33.30 | 33.50 | 33.15 | 33.15 | 33.15 | 50,000 |
| Dec 26, 2024 | 32.80 | 33.60 | 32.80 | 33.05 | 33.05 | 33,000 |
| Dec 25, 2024 | 33.00 | 33.05 | 32.75 | 32.85 | 32.85 | 32,000 |
| Dec 24, 2024 | 33.00 | 34.25 | 32.95 | 32.95 | 32.95 | 50,000 |
| Dec 23, 2024 | 33.10 | 33.10 | 32.75 | 33.00 | 33.00 | 3,000 |
| Dec 20, 2024 | 33.00 | 33.00 | 32.65 | 32.65 | 32.65 | 9,000 |
| Dec 19, 2024 | 33.00 | 33.30 | 32.50 | 32.60 | 32.60 | 52,000 |
| Dec 18, 2024 | 33.35 | 33.45 | 33.15 | 33.30 | 33.30 | 46,000 |
| Dec 17, 2024 | 32.85 | 33.70 | 32.85 | 33.50 | 33.50 | 24,000 |
| Dec 16, 2024 | 34.00 | 34.65 | 33.40 | 33.50 | 33.50 | 38,000 |
| Dec 13, 2024 | 34.00 | 34.00 | 33.65 | 33.65 | 33.65 | 20,000 |
| Dec 12, 2024 | 34.70 | 34.70 | 34.20 | 34.70 | 34.70 | 30,000 |
| Dec 11, 2024 | 34.55 | 35.60 | 34.55 | 34.70 | 34.70 | 98,000 |
| Dec 10, 2024 | 34.05 | 34.15 | 33.65 | 34.05 | 34.05 | 22,000 |
| Dec 9, 2024 | 34.70 | 34.70 | 33.65 | 33.65 | 33.65 | 56,000 |
| Dec 6, 2024 | 36.40 | 37.35 | 34.65 | 34.75 | 34.75 | 444,000 |
| Dec 5, 2024 | 33.50 | 36.40 | 33.50 | 36.40 | 36.40 | 415,000 |
| Dec 4, 2024 | 33.50 | 33.55 | 33.00 | 33.10 | 33.10 | 25,000 |
| Dec 3, 2024 | 32.70 | 33.50 | 32.70 | 33.05 | 33.05 | 32,000 |
| Dec 2, 2024 | 33.00 | 33.60 | 32.30 | 33.05 | 33.05 | 19,000 |
| Nov 29, 2024 | 33.25 | 33.30 | 33.25 | 33.25 | 33.25 | 4,000 |
| Nov 28, 2024 | 33.50 | 34.05 | 33.15 | 33.25 | 33.25 | 54,000 |
| Nov 27, 2024 | 34.15 | 34.35 | 33.85 | 34.30 | 34.30 | 11,000 |
| Nov 26, 2024 | 34.40 | 34.75 | 34.40 | 34.40 | 34.40 | 22,000 |
| Nov 25, 2024 | 34.30 | 34.45 | 33.80 | 34.45 | 34.45 | 15,000 |
| Nov 22, 2024 | 34.10 | 34.30 | 34.10 | 34.30 | 34.30 | 4,000 |
| Nov 21, 2024 | 34.25 | 34.40 | 34.00 | 34.10 | 34.10 | 15,000 |
| Nov 20, 2024 | 34.10 | 34.40 | 33.90 | 34.05 | 34.05 | 18,515 |
| Nov 19, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 3,000 |
| Nov 18, 2024 | 34.10 | 34.20 | 34.00 | 34.00 | 34.00 | 25,000 |
| Nov 15, 2024 | 34.30 | 35.30 | 34.05 | 34.70 | 34.70 | 40,000 |
| Nov 14, 2024 | 36.30 | 36.30 | 33.60 | 34.65 | 34.65 | 65,000 |
| Nov 13, 2024 | 33.55 | 35.50 | 33.55 | 35.15 | 35.15 | 93,000 |
| Nov 12, 2024 | 34.00 | 34.15 | 33.15 | 33.65 | 33.65 | 25,000 |
| Nov 11, 2024 | 35.00 | 35.00 | 33.35 | 34.00 | 34.00 | 84,000 |
| Nov 8, 2024 | 35.90 | 36.00 | 34.15 | 35.00 | 35.00 | 115,000 |
| Nov 7, 2024 | 35.90 | 36.20 | 35.65 | 36.10 | 36.10 | 37,000 |
| Nov 6, 2024 | 37.40 | 37.40 | 36.20 | 36.20 | 36.20 | 32,000 |
| Nov 5, 2024 | 37.85 | 37.90 | 37.35 | 37.40 | 37.40 | 14,000 |
| Nov 4, 2024 | 36.55 | 37.95 | 36.55 | 37.20 | 37.20 | 17,000 |
| Nov 1, 2024 | 35.65 | 36.85 | 35.65 | 36.85 | 36.85 | 16,000 |
| Oct 30, 2024 | 36.90 | 37.40 | 36.50 | 36.50 | 36.50 | 25,000 |
| Oct 29, 2024 | 36.85 | 37.25 | 36.35 | 36.90 | 36.90 | 14,000 |
| Oct 28, 2024 | 38.80 | 39.00 | 37.00 | 37.05 | 37.05 | 39,000 |
| Oct 25, 2024 | 37.70 | 37.90 | 37.50 | 37.70 | 37.70 | 12,000 |
| Oct 24, 2024 | 38.30 | 38.35 | 37.35 | 37.65 | 37.65 | 51,000 |
| Oct 23, 2024 | 37.90 | 38.50 | 37.75 | 37.95 | 37.95 | 64,000 |
| Oct 22, 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 63,000 |
| Oct 21, 2024 | 37.00 | 37.55 | 36.80 | 37.55 | 37.55 | 44,000 |
| Oct 18, 2024 | 36.60 | 37.15 | 36.20 | 37.15 | 37.15 | 29,000 |
| Oct 17, 2024 | 36.45 | 37.70 | 36.45 | 36.55 | 36.55 | 50,000 |
| Oct 16, 2024 | 36.40 | 36.45 | 36.30 | 36.45 | 36.45 | 8,000 |
| Oct 15, 2024 | 36.40 | 37.70 | 36.40 | 36.45 | 36.45 | 41,000 |
| Oct 14, 2024 | 36.50 | 37.25 | 36.35 | 36.45 | 36.45 | 40,000 |
| Oct 11, 2024 | 37.80 | 38.10 | 36.15 | 36.50 | 36.50 | 100,000 |
| Oct 9, 2024 | 39.15 | 39.30 | 37.60 | 37.80 | 37.80 | 78,000 |
| Oct 8, 2024 | 39.95 | 39.95 | 39.05 | 39.15 | 39.15 | 66,000 |
| Oct 7, 2024 | 40.40 | 40.40 | 39.35 | 39.35 | 39.35 | 72,000 |
| Oct 4, 2024 | 39.20 | 40.80 | 38.00 | 39.95 | 39.95 | 83,000 |
| Oct 1, 2024 | 38.80 | 38.90 | 38.70 | 38.90 | 38.90 | 38,000 |
| Sep 30, 2024 | 38.70 | 39.50 | 38.70 | 38.80 | 38.80 | 84,000 |
| Sep 27, 2024 | 39.45 | 39.50 | 38.55 | 38.70 | 38.70 | 121,000 |
| Sep 26, 2024 | 40.60 | 40.60 | 39.20 | 39.20 | 39.20 | 124,000 |
| Sep 25, 2024 | 40.05 | 40.65 | 39.30 | 39.35 | 39.35 | 89,000 |
| Sep 24, 2024 | 41.20 | 41.20 | 39.20 | 39.75 | 39.75 | 288,000 |
| Sep 23, 2024 | 41.90 | 43.55 | 41.00 | 41.25 | 41.25 | 1,357,000 |
| Sep 20, 2024 | 36.75 | 40.30 | 36.35 | 40.30 | 40.30 | 564,000 |
| Sep 19, 2024 | 36.55 | 36.95 | 36.50 | 36.65 | 36.65 | 21,000 |
| Sep 18, 2024 | 36.00 | 36.75 | 36.00 | 36.40 | 36.40 | 27,000 |
| Sep 16, 2024 | 37.00 | 37.45 | 36.35 | 36.35 | 36.35 | 66,000 |
| Sep 13, 2024 | 37.55 | 37.55 | 36.50 | 36.70 | 36.70 | 64,000 |
| Sep 12, 2024 | 37.15 | 37.85 | 36.50 | 37.40 | 37.40 | 105,000 |
| Sep 11, 2024 | 36.35 | 36.35 | 35.35 | 36.35 | 36.35 | 74,000 |
| Sep 10, 2024 | 38.70 | 38.70 | 35.00 | 35.75 | 35.75 | 326,000 |
| Sep 9, 2024 | 38.80 | 39.00 | 38.00 | 38.20 | 38.20 | 185,000 |
| Sep 6, 2024 | 39.70 | 40.20 | 39.05 | 39.10 | 39.10 | 347,000 |
| Sep 5, 2024 | 40.25 | 41.75 | 39.05 | 39.50 | 39.50 | 1,082,000 |
| Sep 4, 2024 | 42.30 | 45.65 | 39.00 | 39.00 | 39.00 | 3,497,000 |
| Sep 3, 2024 | 38.10 | 41.50 | 38.10 | 41.50 | 41.50 | 604,000 |
| Sep 2, 2024 | 37.70 | 38.50 | 36.40 | 37.75 | 37.75 | 536,000 |
| Aug 30, 2024 | 37.70 | 40.00 | 37.50 | 37.60 | 37.60 | 1,381,000 |
| Aug 29, 2024 | 35.00 | 36.95 | 33.05 | 36.95 | 36.95 | 969,000 |
| Aug 28, 2024 | 30.65 | 33.60 | 30.60 | 33.60 | 33.60 | 350,000 |
| Aug 27, 2024 | 30.45 | 30.55 | 30.25 | 30.55 | 30.55 | 12,000 |
| Aug 26, 2024 | 30.85 | 31.25 | 30.25 | 30.25 | 30.25 | 31,000 |
| Aug 23, 2024 | 30.60 | 30.95 | 30.55 | 30.85 | 30.85 | 11,000 |
| Aug 22, 2024 | 31.10 | 31.75 | 30.80 | 30.95 | 30.95 | 41,000 |
| Aug 21, 2024 | 30.60 | 31.95 | 30.60 | 31.00 | 31.00 | 121,000 |
| Aug 20, 2024 | 30.30 | 30.50 | 30.30 | 30.30 | 30.30 | 9,000 |
| Aug 19, 2024 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | 6,000 |
| Aug 16, 2024 | 30.30 | 30.30 | 30.00 | 30.20 | 30.20 | 23,000 |
| Aug 15, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 2,000 |
| Aug 14, 2024 | 30.35 | 30.35 | 30.05 | 30.25 | 30.25 | 11,000 |
| Aug 13, 2024 | 30.00 | 30.50 | 30.00 | 30.35 | 30.35 | 25,000 |
| Aug 12, 2024 | 30.75 | 30.75 | 30.50 | 30.50 | 30.50 | 7,000 |
| Aug 9, 2024 | 30.35 | 30.85 | 30.20 | 30.60 | 30.60 | 24,000 |
| Aug 8, 2024 | 29.75 | 30.30 | 29.50 | 30.30 | 30.30 | 17,000 |
| Aug 7, 2024 | 29.40 | 30.45 | 29.40 | 30.05 | 30.05 | 18,000 |
| Aug 6, 2024 | 29.85 | 30.45 | 27.60 | 28.90 | 28.90 | 45,000 |
| Aug 5, 2024 | 32.20 | 32.20 | 29.70 | 30.50 | 30.50 | 107,000 |
| Aug 2, 2024 | 32.70 | 33.00 | 32.70 | 33.00 | 33.00 | 12,000 |
| Aug 1, 2024 | 32.85 | 33.45 | 32.85 | 33.45 | 33.45 | 16,000 |
| Jul 31, 2024 | 32.70 | 32.80 | 32.70 | 32.70 | 32.70 | 5,000 |
| Jul 30, 2024 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 22,000 |
| Jul 29, 2024 | 34.00 | 34.00 | 32.60 | 32.60 | 32.60 | 24,000 |
| Jul 26, 2024 | 33.80 | 33.95 | 33.60 | 33.95 | 33.95 | 25,000 |
| Jul 23, 2024 | 33.85 | 34.00 | 33.70 | 33.80 | 33.80 | 43,000 |
| Jul 22, 2024 | 34.85 | 34.85 | 33.10 | 34.20 | 34.20 | 60,000 |
| Jul 19, 2024 | 35.00 | 35.00 | 34.80 | 34.95 | 34.95 | 34,000 |
| Jul 18, 2024 | 35.80 | 35.80 | 34.60 | 35.20 | 35.20 | 63,000 |
| Jul 17, 2024 | 36.20 | 36.40 | 35.85 | 35.95 | 35.95 | 31,000 |
| Jul 16, 2024 | 37.15 | 37.15 | 36.00 | 36.25 | 36.25 | 46,000 |
| Jul 15, 2024 | 35.60 | 37.25 | 35.60 | 36.10 | 36.10 | 64,000 |
| Jul 12, 2024 | 35.40 | 35.50 | 35.25 | 35.50 | 35.50 | 12,000 |
| Jul 11, 2024 | 36.00 | 36.00 | 35.30 | 35.40 | 35.40 | 96,000 |
| Jul 10, 2024 | 37.10 | 37.10 | 35.30 | 35.30 | 35.30 | 86,000 |
| Jul 9, 2024 | 36.60 | 36.60 | 35.45 | 35.50 | 35.50 | 69,000 |
| Jul 8, 2024 | 37.90 | 37.90 | 36.00 | 36.15 | 36.15 | 130,000 |
| Jul 5, 2024 | 35.75 | 37.50 | 35.75 | 37.00 | 37.00 | 159,000 |
| Jul 4, 2024 | 35.45 | 36.20 | 35.40 | 35.75 | 35.75 | 101,000 |
| Jul 3, 2024 | 35.00 | 36.00 | 35.00 | 35.25 | 35.25 | 32,000 |
| Jul 2, 2024 | 35.15 | 35.15 | 34.45 | 34.95 | 34.95 | 43,000 |
| Jul 1, 2024 | 35.35 | 35.35 | 34.70 | 34.70 | 34.70 | 41,000 |
| Jun 28, 2024 | 35.50 | 35.95 | 35.00 | 35.35 | 35.35 | 101,000 |
| Jun 27, 2024 | 34.90 | 36.45 | 34.15 | 35.50 | 35.50 | 143,000 |
| Jun 26, 2024 | 34.05 | 34.20 | 33.70 | 34.10 | 34.10 | 27,000 |
| Jun 25, 2024 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | 14,000 |
| Jun 24, 2024 | 34.00 | 34.15 | 33.90 | 34.10 | 34.10 | 10,000 |
| Jun 21, 2024 | 34.00 | 34.70 | 34.00 | 34.30 | 34.30 | 19,000 |
| Jun 20, 2024 | 34.05 | 34.15 | 33.85 | 34.05 | 34.05 | 38,000 |
| Jun 19, 2024 | 34.85 | 34.85 | 34.15 | 34.15 | 34.15 | 55,000 |
| Jun 18, 2024 | 35.10 | 35.45 | 34.95 | 34.95 | 34.95 | 42,000 |
| Jun 17, 2024 | 35.60 | 36.00 | 35.20 | 35.25 | 35.25 | 32,000 |
| Jun 14, 2024 | 34.75 | 36.45 | 34.60 | 35.60 | 35.60 | 140,000 |
| Jun 13, 2024 | 33.90 | 34.85 | 33.80 | 34.85 | 34.85 | 52,000 |
Related Tickers
6588.TWO East Tender Optoelectronics Corporation
27.90
-2.45%
3531.TWO Shian Yih Electronic Industry Co.,Ltd
23.05
-2.12%
3288.TWO Silicon Touch Technology Inc.
20.35
0.00%
3122.TWO Megawin Technology Co., Ltd.
20.60
-2.14%
6441.TWO Ibase Gaming Inc.
32.75
-2.38%
3268.TWO Higher Way Electronic Co., Ltd.
19.15
-2.30%
3141.TWO Ultra Chip, Inc.
55.60
-3.81%
6716.TWO PADAUK Technology Company Limited
54.40
-0.73%
3438.TWO Advanced Analog Technology, Inc.
47.20
-2.78%
8024.TWO Alpha Microelectronics Corporation
14.15
-3.41%