Taipei Exchange - Delayed Quote TWD
Excelliance MOS Corporation (5299.TWO)
75.90
+0.70
+(0.93%)
At close: April 24 at 1:30:38 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 | 74.90 | 76.00 | 74.90 | 75.90 | 75.90 | 32,050 |
| Apr 23, 2025 | 74.30 | 75.30 | 73.90 | 75.20 | 75.20 | 87,000 |
| Apr 22, 2025 | 73.30 | 75.30 | 73.30 | 73.50 | 73.50 | 33,000 |
| Apr 21, 2025 | 74.20 | 74.30 | 73.40 | 73.40 | 73.40 | 28,000 |
| Apr 18, 2025 | 75.10 | 75.90 | 75.10 | 75.90 | 75.90 | 16,000 |
| Apr 17, 2025 | 74.50 | 75.50 | 74.00 | 75.30 | 75.30 | 19,043 |
| Apr 16, 2025 | 76.60 | 77.00 | 75.50 | 75.50 | 75.50 | 43,015 |
| Apr 15, 2025 | 77.30 | 78.00 | 75.90 | 77.50 | 77.50 | 60,002 |
| Apr 14, 2025 | 73.80 | 78.10 | 73.80 | 74.70 | 74.70 | 51,174 |
| Apr 11, 2025 | 72.60 | 74.80 | 70.00 | 73.10 | 73.10 | 66,003 |
| Apr 10, 2025 | 71.90 | 72.60 | 71.20 | 72.60 | 72.60 | 142,000 |
| Apr 9, 2025 | 72.50 | 72.50 | 65.00 | 66.00 | 66.00 | 375,100 |
| Apr 8, 2025 | 69.70 | 71.50 | 69.70 | 70.70 | 70.70 | 471,050 |
| Apr 7, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 24,125 |
| Apr 2, 2025 | 86.10 | 86.20 | 85.20 | 86.00 | 86.00 | 50,003 |
| Apr 1, 2025 | 86.50 | 86.60 | 85.10 | 86.10 | 86.10 | 76,015 |
| Mar 31, 2025 | 85.50 | 86.50 | 82.60 | 86.50 | 86.50 | 148,001 |
| Mar 28, 2025 | 89.20 | 89.70 | 86.80 | 87.50 | 87.50 | 70,200 |
| Mar 27, 2025 | 90.10 | 90.10 | 89.30 | 90.00 | 90.00 | 47,000 |
| Mar 26, 2025 | 90.90 | 91.20 | 90.00 | 91.20 | 91.20 | 14,005 |
| Mar 25, 2025 | 90.90 | 90.90 | 89.80 | 89.80 | 89.80 | 28,000 |
| Mar 24, 2025 | 90.70 | 91.40 | 89.90 | 89.90 | 89.90 | 47,000 |
| Mar 21, 2025 | 90.60 | 91.10 | 90.50 | 90.70 | 90.70 | 13,000 |
| Mar 20, 2025 | 90.80 | 91.30 | 90.60 | 91.10 | 91.10 | 57,001 |
| Mar 19, 2025 | 90.10 | 91.20 | 89.80 | 89.80 | 89.80 | 56,007 |
| Mar 18, 2025 | 90.00 | 90.20 | 90.00 | 90.20 | 90.20 | 9,006 |
| Mar 17, 2025 | 90.90 | 90.90 | 89.80 | 89.80 | 89.80 | 42,010 |
| Mar 14, 2025 | 89.50 | 90.10 | 89.50 | 89.80 | 89.80 | 19,002 |
| Mar 13, 2025 | 91.00 | 91.00 | 89.60 | 89.60 | 89.60 | 35,002 |
| Mar 12, 2025 | 90.20 | 91.10 | 90.20 | 90.80 | 90.80 | 33,001 |
| Mar 11, 2025 | 89.70 | 90.60 | 89.00 | 90.00 | 90.00 | 73,004 |
| Mar 10, 2025 | 92.10 | 92.10 | 91.20 | 91.20 | 91.20 | 48,101 |
| Mar 7, 2025 | 92.10 | 92.80 | 92.00 | 92.30 | 92.30 | 26,003 |
| Mar 6, 2025 | 94.10 | 94.20 | 92.00 | 92.00 | 92.00 | 58,011 |
| Mar 5, 2025 | 94.20 | 94.50 | 94.00 | 94.20 | 94.20 | 24,001 |
| Mar 4, 2025 | 93.00 | 94.50 | 92.20 | 94.30 | 94.30 | 67,140 |
| Mar 3, 2025 | 94.40 | 94.60 | 93.40 | 93.40 | 93.40 | 57,005 |
| Feb 27, 2025 | 97.30 | 97.40 | 93.90 | 96.00 | 96.00 | 229,105 |
| Feb 26, 2025 | 97.30 | 97.30 | 96.40 | 97.30 | 97.30 | 46,158 |
| Feb 25, 2025 | 97.60 | 97.60 | 96.80 | 97.20 | 97.20 | 79,015 |
| Feb 24, 2025 | 94.60 | 97.80 | 94.50 | 97.30 | 97.30 | 305,160 |
| Feb 21, 2025 | 94.10 | 94.80 | 94.10 | 94.60 | 94.60 | 62,031 |
| Feb 20, 2025 | 94.40 | 94.50 | 93.60 | 94.10 | 94.10 | 68,000 |
| Feb 19, 2025 | 93.80 | 94.50 | 93.20 | 94.10 | 94.10 | 93,003 |
| Feb 18, 2025 | 90.50 | 93.60 | 90.30 | 93.40 | 93.40 | 203,603 |
| Feb 17, 2025 | 90.60 | 91.20 | 90.40 | 90.50 | 90.50 | 65,008 |
| Feb 14, 2025 | 89.80 | 91.20 | 89.20 | 90.40 | 90.40 | 60,000 |
| Feb 13, 2025 | 88.60 | 90.20 | 88.60 | 89.80 | 89.80 | 26,405 |
| Feb 12, 2025 | 90.10 | 90.50 | 88.60 | 88.60 | 88.60 | 58,000 |
| Feb 11, 2025 | 91.80 | 91.80 | 90.00 | 90.00 | 90.00 | 43,000 |
| Feb 10, 2025 | 91.60 | 91.60 | 90.50 | 90.50 | 90.50 | 49,007 |
| Feb 7, 2025 | 90.70 | 93.10 | 90.70 | 91.00 | 91.00 | 156,011 |
| Feb 6, 2025 | 91.50 | 91.60 | 89.80 | 90.00 | 90.00 | 41,000 |
| Feb 5, 2025 | 88.20 | 90.00 | 88.20 | 89.80 | 89.80 | 63,000 |
| Feb 4, 2025 | 89.90 | 89.90 | 87.40 | 87.90 | 87.90 | 31,014 |
| Feb 3, 2025 | 87.70 | 88.40 | 86.70 | 87.70 | 87.70 | 31,260 |
| Jan 22, 2025 | 85.20 | 88.70 | 84.70 | 88.70 | 88.70 | 95,000 |
| Jan 21, 2025 | 85.00 | 85.50 | 84.90 | 85.20 | 85.20 | 11,000 |
| Jan 20, 2025 | 84.90 | 85.10 | 84.80 | 85.00 | 85.00 | 19,000 |
| Jan 17, 2025 | 84.80 | 85.40 | 84.40 | 84.90 | 84.90 | 35,000 |
| Jan 16, 2025 | 84.70 | 86.00 | 84.40 | 84.80 | 84.80 | 98,000 |
| Jan 15, 2025 | 83.90 | 84.80 | 83.90 | 84.30 | 84.30 | 41,000 |
| Jan 14, 2025 | 83.00 | 83.90 | 82.80 | 83.80 | 83.80 | 30,000 |
| Jan 13, 2025 | 86.00 | 86.00 | 82.10 | 82.60 | 82.60 | 147,000 |
| Jan 10, 2025 | 86.30 | 86.40 | 85.60 | 86.20 | 86.20 | 48,000 |
| Jan 9, 2025 | 88.30 | 88.30 | 86.00 | 86.30 | 86.30 | 100,000 |
| Jan 8, 2025 | 88.10 | 88.80 | 88.00 | 88.30 | 88.30 | 61,000 |
| Jan 7, 2025 | 89.80 | 90.00 | 88.70 | 88.70 | 88.70 | 48,000 |
| Jan 6, 2025 | 89.00 | 89.50 | 88.70 | 89.50 | 89.50 | 31,000 |
| Jan 3, 2025 | 89.20 | 89.20 | 88.80 | 89.20 | 89.20 | 30,000 |
| Jan 2, 2025 | 90.10 | 90.10 | 89.40 | 89.60 | 89.60 | 42,000 |
| Dec 31, 2024 | 88.40 | 91.50 | 88.40 | 91.40 | 91.40 | 54,000 |
| Dec 30, 2024 | 89.50 | 89.50 | 88.80 | 89.00 | 89.00 | 33,000 |
| Dec 27, 2024 | 90.20 | 90.40 | 89.50 | 89.80 | 89.80 | 29,000 |
| Dec 26, 2024 | 89.50 | 90.40 | 88.60 | 90.40 | 90.40 | 93,000 |
| Dec 25, 2024 | 88.20 | 88.60 | 88.20 | 88.50 | 88.50 | 43,000 |
| Dec 24, 2024 | 88.30 | 88.60 | 87.60 | 88.50 | 88.50 | 21,000 |
| Dec 23, 2024 | 87.90 | 88.50 | 87.70 | 88.20 | 88.20 | 32,000 |
| Dec 20, 2024 | 87.90 | 87.90 | 87.10 | 87.50 | 87.50 | 44,000 |
| Dec 19, 2024 | 87.60 | 87.70 | 87.30 | 87.50 | 87.50 | 31,000 |
| Dec 18, 2024 | 86.60 | 88.30 | 86.20 | 88.00 | 88.00 | 53,000 |
| Dec 17, 2024 | 86.50 | 87.40 | 86.50 | 87.00 | 87.00 | 27,000 |
| Dec 16, 2024 | 88.10 | 88.10 | 86.20 | 86.30 | 86.30 | 81,000 |
| Dec 13, 2024 | 89.20 | 89.30 | 88.00 | 88.20 | 88.20 | 74,000 |
| Dec 12, 2024 | 90.40 | 90.80 | 89.20 | 89.30 | 89.30 | 60,000 |
| Dec 11, 2024 | 91.10 | 91.10 | 90.30 | 90.40 | 90.40 | 16,000 |
| Dec 10, 2024 | 90.60 | 91.50 | 89.90 | 91.10 | 91.10 | 67,000 |
| Dec 9, 2024 | 91.50 | 91.50 | 90.20 | 90.60 | 90.60 | 44,000 |
| Dec 6, 2024 | 91.50 | 92.30 | 91.50 | 92.00 | 92.00 | 92,000 |
| Dec 5, 2024 | 93.70 | 93.70 | 90.70 | 91.10 | 91.10 | 95,000 |
| Dec 4, 2024 | 88.70 | 91.30 | 88.70 | 91.00 | 91.00 | 105,000 |
| Dec 3, 2024 | 88.30 | 88.60 | 88.20 | 88.50 | 88.50 | 68,000 |
| Dec 2, 2024 | 89.00 | 89.50 | 87.50 | 87.80 | 87.80 | 119,000 |
| Nov 29, 2024 | 87.10 | 88.20 | 87.10 | 88.20 | 88.20 | 72,000 |
| Nov 28, 2024 | 88.30 | 88.40 | 86.00 | 87.10 | 87.10 | 227,000 |
| Nov 27, 2024 | 90.70 | 91.00 | 89.00 | 89.10 | 89.10 | 138,000 |
| Nov 26, 2024 | 91.70 | 91.80 | 91.10 | 91.10 | 91.10 | 41,000 |
| Nov 25, 2024 | 91.20 | 92.00 | 91.10 | 91.50 | 91.50 | 23,000 |
| Nov 22, 2024 | 90.80 | 91.60 | 90.80 | 90.90 | 90.90 | 38,000 |
| Nov 21, 2024 | 90.20 | 91.20 | 90.10 | 90.20 | 90.20 | 45,000 |
| Nov 20, 2024 | 91.60 | 91.60 | 90.50 | 90.60 | 90.60 | 53,427 |
| Nov 19, 2024 | 90.60 | 91.90 | 90.50 | 91.80 | 91.80 | 57,000 |
| Nov 18, 2024 | 92.50 | 93.20 | 90.00 | 90.50 | 90.50 | 105,000 |
| Nov 15, 2024 | 92.60 | 93.70 | 92.50 | 92.50 | 92.50 | 78,000 |
| Nov 14, 2024 | 94.20 | 94.30 | 92.30 | 92.30 | 92.30 | 92,000 |
| Nov 13, 2024 | 93.60 | 95.10 | 92.60 | 94.20 | 94.20 | 52,000 |
| Nov 12, 2024 | 95.30 | 95.30 | 93.20 | 93.20 | 93.20 | 156,000 |
| Nov 11, 2024 | 95.10 | 95.30 | 93.70 | 95.30 | 95.30 | 87,000 |
| Nov 8, 2024 | 97.50 | 97.50 | 95.50 | 95.50 | 95.50 | 81,000 |
| Nov 7, 2024 | 95.90 | 97.90 | 95.90 | 97.00 | 97.00 | 63,000 |
| Nov 6, 2024 | 96.70 | 98.00 | 96.50 | 97.10 | 97.10 | 80,000 |
| Nov 5, 2024 | 96.00 | 97.80 | 95.60 | 96.20 | 96.20 | 75,000 |
| Nov 4, 2024 | 96.30 | 96.30 | 95.10 | 95.90 | 95.90 | 48,000 |
| Nov 1, 2024 | 95.20 | 96.00 | 94.30 | 95.40 | 95.40 | 46,000 |
| Oct 30, 2024 | 94.50 | 95.60 | 94.50 | 95.50 | 95.50 | 30,000 |
| Oct 29, 2024 | 96.00 | 96.00 | 94.20 | 94.30 | 94.30 | 192,000 |
| Oct 28, 2024 | 97.20 | 98.00 | 96.10 | 96.20 | 96.20 | 118,000 |
| Oct 25, 2024 | 99.60 | 99.80 | 96.80 | 97.40 | 97.40 | 351,000 |
| Oct 24, 2024 | 99.90 | 100.00 | 99.40 | 99.40 | 99.40 | 46,000 |
| Oct 23, 2024 | 100.50 | 101.00 | 99.70 | 99.90 | 99.90 | 57,000 |
| Oct 22, 2024 | 100.00 | 100.50 | 99.80 | 99.90 | 99.90 | 69,000 |
| Oct 21, 2024 | 99.30 | 101.00 | 99.30 | 100.00 | 100.00 | 96,000 |
| Oct 18, 2024 | 101.00 | 101.00 | 99.10 | 99.10 | 99.10 | 120,000 |
| Oct 17, 2024 | 101.00 | 102.50 | 101.00 | 101.00 | 101.00 | 162,000 |
| Oct 16, 2024 | 99.20 | 100.00 | 99.20 | 99.80 | 99.80 | 54,000 |
| Oct 15, 2024 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | 77,000 |
| Oct 14, 2024 | 99.10 | 99.90 | 98.60 | 99.80 | 99.80 | 55,000 |
| Oct 11, 2024 | 100.00 | 100.50 | 99.20 | 99.30 | 99.30 | 77,000 |
| Oct 9, 2024 | 101.50 | 102.00 | 100.00 | 100.00 | 100.00 | 94,000 |
| Oct 8, 2024 | 102.00 | 102.00 | 100.00 | 100.50 | 100.50 | 124,000 |
| Oct 7, 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 133,000 |
| Oct 4, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 52,000 |
| Oct 1, 2024 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | 28,000 |
| Sep 30, 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | 19,000 |
| Sep 27, 2024 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | 64,000 |
| Sep 26, 2024 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | 90,000 |
| Sep 25, 2024 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 133,000 |
| Sep 24, 2024 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | 36,000 |
| Sep 23, 2024 | 101.00 | 104.50 | 101.00 | 104.00 | 104.00 | 157,000 |
| Sep 20, 2024 | 102.50 | 103.00 | 100.50 | 100.50 | 100.50 | 63,000 |
| Sep 19, 2024 | 99.80 | 103.50 | 99.60 | 101.50 | 101.50 | 202,000 |
| Sep 18, 2024 | 101.50 | 101.50 | 99.50 | 99.50 | 99.50 | 90,000 |
| Sep 16, 2024 | 101.50 | 101.50 | 101.00 | 101.50 | 101.50 | 32,000 |
| Sep 13, 2024 | 101.00 | 101.00 | 99.90 | 101.00 | 101.00 | 69,000 |
| Sep 12, 2024 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 45,000 |
| Sep 11, 2024 | 99.10 | 99.40 | 98.90 | 99.20 | 99.20 | 29,000 |
| Sep 10, 2024 | 100.50 | 101.50 | 98.50 | 98.70 | 98.70 | 94,000 |
| Sep 9, 2024 | 99.70 | 101.00 | 98.20 | 100.50 | 100.50 | 48,000 |
| Sep 6, 2024 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | 58,000 |
| Sep 5, 2024 | 101.50 | 103.00 | 100.50 | 100.50 | 100.50 | 118,000 |
| Sep 4, 2024 | 102.50 | 103.00 | 100.50 | 101.00 | 101.00 | 187,000 |
| Sep 3, 2024 | 107.50 | 107.50 | 105.50 | 105.50 | 105.50 | 72,000 |
| Sep 2, 2024 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | 86,000 |
| Aug 30, 2024 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | 87,000 |
| Aug 29, 2024 | 106.00 | 107.50 | 106.00 | 107.00 | 107.00 | 73,000 |
| Aug 28, 2024 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | 90,000 |
| Aug 27, 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 193,000 |
| Aug 26, 2024 | 105.50 | 109.00 | 105.50 | 107.00 | 107.00 | 354,000 |
| Aug 23, 2024 | 105.00 | 106.00 | 104.00 | 104.50 | 104.50 | 120,000 |
| Aug 22, 2024 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | 98,000 |
| Aug 21, 2024 | 105.50 | 106.00 | 104.00 | 104.50 | 104.50 | 125,000 |
| Aug 20, 2024 | 106.50 | 106.50 | 104.50 | 104.50 | 104.50 | 97,000 |
| Aug 19, 2024 | 103.50 | 106.00 | 103.50 | 105.50 | 105.50 | 121,000 |
| Aug 16, 2024 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 104,000 |
| Aug 15, 2024 | 101.50 | 103.50 | 101.00 | 102.50 | 102.50 | 132,000 |
| Aug 14, 2024 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | 108,000 |
| Aug 13, 2024 | 100.50 | 101.50 | 99.90 | 101.00 | 101.00 | 198,000 |
| Aug 12, 2024 | 100.00 | 101.50 | 99.70 | 100.00 | 100.00 | 303,000 |
| Aug 9, 2024 | 102.00 | 102.50 | 100.50 | 100.50 | 100.50 | 84,000 |
| Aug 8, 2024 | 100.00 | 100.50 | 99.10 | 99.40 | 99.40 | 110,000 |
| Aug 7, 2024 | 96.10 | 101.00 | 96.10 | 100.50 | 100.50 | 163,000 |
| Aug 6, 2024 | 98.60 | 99.00 | 92.40 | 96.10 | 96.10 | 169,000 |
| Aug 5, 2024 | 101.50 | 101.50 | 94.60 | 95.10 | 95.10 | 441,000 |
| Aug 2, 2024 | 103.00 | 105.50 | 102.00 | 102.50 | 102.50 | 151,000 |
| Aug 1, 2024 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | 64,000 |
| Jul 31, 2024 | 104.50 | 106.50 | 104.00 | 104.00 | 104.00 | 89,000 |
| Jul 30, 2024 | 104.50 | 105.00 | 101.50 | 104.50 | 104.50 | 101,000 |
| Jul 29, 2024 | 108.50 | 108.50 | 103.50 | 104.00 | 104.00 | 153,000 |
| Jul 26, 2024 | 4.11 Dividend | |||||
| Jul 26, 2024 | 109.00 | 109.00 | 106.00 | 107.50 | 107.50 | 112,000 |
| Jul 23, 2024 | 111.00 | 112.50 | 111.00 | 112.50 | 108.39 | 119,000 |
| Jul 22, 2024 | 113.50 | 113.50 | 108.50 | 109.50 | 105.50 | 220,000 |
| Jul 19, 2024 | 115.50 | 117.00 | 113.00 | 113.00 | 108.87 | 284,000 |
| Jul 18, 2024 | 117.00 | 117.50 | 116.00 | 116.00 | 111.76 | 133,000 |
| Jul 17, 2024 | 118.00 | 119.00 | 117.50 | 117.50 | 113.21 | 101,000 |
| Jul 16, 2024 | 118.00 | 119.50 | 117.50 | 118.00 | 113.69 | 133,000 |
| Jul 15, 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 113.69 | 100,000 |
| Jul 12, 2024 | 119.00 | 120.00 | 118.50 | 119.50 | 115.13 | 90,000 |
| Jul 11, 2024 | 117.00 | 121.00 | 117.00 | 120.00 | 115.62 | 404,000 |
| Jul 10, 2024 | 116.50 | 118.00 | 116.00 | 116.00 | 111.76 | 241,000 |
| Jul 9, 2024 | 118.00 | 118.00 | 115.50 | 117.50 | 113.21 | 177,000 |
| Jul 8, 2024 | 119.50 | 119.50 | 117.00 | 118.00 | 113.69 | 235,000 |
| Jul 5, 2024 | 118.00 | 121.50 | 117.00 | 119.50 | 115.13 | 344,000 |
| Jul 4, 2024 | 119.00 | 119.00 | 116.00 | 117.00 | 112.73 | 167,000 |
| Jul 3, 2024 | 118.00 | 119.00 | 117.50 | 117.50 | 113.21 | 180,000 |
| Jul 2, 2024 | 117.00 | 118.00 | 117.00 | 117.00 | 112.73 | 88,000 |
| Jul 1, 2024 | 118.50 | 118.50 | 117.00 | 117.00 | 112.73 | 108,000 |
| Jun 28, 2024 | 116.00 | 119.00 | 116.00 | 118.00 | 113.69 | 316,000 |
| Jun 27, 2024 | 116.00 | 116.50 | 115.50 | 116.00 | 111.76 | 56,000 |
| Jun 26, 2024 | 115.00 | 117.00 | 114.50 | 116.50 | 112.24 | 163,000 |
| Jun 25, 2024 | 114.50 | 115.00 | 112.00 | 114.50 | 110.32 | 193,000 |
| Jun 24, 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 109.84 | 113,000 |
| Jun 21, 2024 | 116.00 | 116.50 | 115.50 | 116.00 | 111.76 | 78,000 |
| Jun 20, 2024 | 115.00 | 116.50 | 115.00 | 115.50 | 111.28 | 104,000 |
| Jun 19, 2024 | 115.50 | 116.00 | 114.00 | 114.50 | 110.32 | 114,000 |
| Jun 18, 2024 | 117.50 | 118.00 | 115.00 | 115.00 | 110.80 | 214,000 |
| Jun 17, 2024 | 114.50 | 118.00 | 114.50 | 116.50 | 112.24 | 348,000 |
| Jun 14, 2024 | 114.00 | 114.50 | 113.00 | 114.00 | 109.84 | 206,000 |
| Jun 13, 2024 | 114.50 | 114.50 | 112.50 | 114.00 | 109.84 | 171,000 |
| Jun 12, 2024 | 112.50 | 114.00 | 112.50 | 113.00 | 108.87 | 155,000 |
| Jun 11, 2024 | 114.50 | 114.50 | 112.50 | 112.50 | 108.39 | 116,000 |
| Jun 7, 2024 | 112.00 | 114.00 | 111.50 | 113.50 | 109.35 | 190,000 |
| Jun 6, 2024 | 113.00 | 113.00 | 110.50 | 110.50 | 106.46 | 106,000 |
| Jun 5, 2024 | 112.00 | 112.50 | 110.50 | 111.50 | 107.43 | 108,000 |
| Jun 4, 2024 | 112.50 | 112.50 | 111.50 | 111.50 | 107.43 | 130,000 |
| Jun 3, 2024 | 114.00 | 115.00 | 112.50 | 112.50 | 108.39 | 128,000 |
| May 31, 2024 | 116.50 | 116.50 | 113.00 | 113.00 | 108.87 | 367,000 |
| May 30, 2024 | 113.00 | 118.50 | 112.50 | 115.50 | 111.28 | 1,233,000 |
| May 29, 2024 | 112.00 | 113.50 | 111.00 | 113.50 | 109.35 | 344,000 |
| May 28, 2024 | 111.00 | 112.50 | 109.50 | 112.00 | 107.91 | 236,000 |
| May 27, 2024 | 109.50 | 112.50 | 109.50 | 110.00 | 105.98 | 369,000 |
| May 24, 2024 | 108.00 | 108.50 | 106.50 | 108.50 | 104.54 | 150,000 |
| May 23, 2024 | 108.00 | 108.50 | 107.00 | 108.50 | 104.54 | 269,000 |
| May 22, 2024 | 107.50 | 108.50 | 107.50 | 107.50 | 103.57 | 138,000 |
| May 21, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 103.09 | 56,000 |
| May 20, 2024 | 107.00 | 109.00 | 106.00 | 107.00 | 103.09 | 203,000 |
| May 17, 2024 | 106.50 | 107.50 | 105.00 | 106.00 | 102.13 | 91,000 |
| May 16, 2024 | 107.00 | 108.00 | 106.50 | 106.50 | 102.61 | 188,000 |
| May 15, 2024 | 108.00 | 108.50 | 106.50 | 106.50 | 102.61 | 191,000 |
| May 14, 2024 | 106.00 | 107.50 | 105.50 | 106.50 | 102.61 | 163,000 |
| May 13, 2024 | 106.00 | 108.00 | 105.00 | 105.00 | 101.16 | 424,000 |
| May 10, 2024 | 105.00 | 108.50 | 105.00 | 105.00 | 101.16 | 915,000 |
| May 9, 2024 | 100.00 | 101.50 | 99.80 | 99.80 | 96.15 | 140,000 |
| May 8, 2024 | 101.00 | 101.00 | 99.50 | 99.80 | 96.15 | 180,000 |
| May 7, 2024 | 102.50 | 102.50 | 99.80 | 99.80 | 96.15 | 338,000 |
| May 6, 2024 | 103.00 | 104.00 | 102.00 | 102.50 | 98.76 | 189,000 |
| May 3, 2024 | 103.50 | 103.50 | 100.00 | 102.00 | 98.27 | 210,000 |
| May 2, 2024 | 102.50 | 103.50 | 100.50 | 101.50 | 97.79 | 167,000 |
| Apr 30, 2024 | 100.00 | 104.00 | 99.80 | 103.00 | 99.24 | 482,000 |
| Apr 29, 2024 | 98.10 | 100.50 | 98.10 | 99.30 | 95.67 | 144,000 |
| Apr 26, 2024 | 98.10 | 98.10 | 97.00 | 97.80 | 94.23 | 163,000 |
| Apr 25, 2024 | 97.80 | 98.00 | 97.40 | 97.40 | 93.84 | 134,000 |
| Apr 24, 2024 | 97.50 | 99.40 | 97.50 | 99.00 | 95.38 | 138,000 |
Related Tickers
6435.TWO Sinopower Semiconductor, Inc.
88.30
+1.73%
6411.TWO Amazing Microelectronic Corp.
70.20
+0.14%
3317.TWO Niko Semiconductor Co., Ltd.
37.60
-1.83%
5236.TWO Sunplus Innovation Technology Inc.
124.00
-1.20%
8261.TW Advanced Power Electronics Co., Ltd.
69.90
0.00%
6138.TWO Anpec Electronics Corporation
142.00
-0.70%
3527.TWO Macroblock, Inc.
60.70
-0.82%
4923.TWO Force MOS Technology Co., LTD.
37.20
+8.30%
6494.TWO Nyquest Technology Co., Ltd.
39.95
+1.40%
3169.TWO ASIX Electronics Corporation
88.40
+0.45%