Taipei Exchange - Delayed Quote TWD
Myson Century, Inc. (5314.TWO)
55.10
+0.20
+(0.36%)
As of 11:36:23 AM GMT+8. Market Open.
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 4, 2025 | 55.60 | 56.50 | 54.70 | 55.10 | 55.10 | 1,925,949 |
| Jun 3, 2025 | 55.00 | 56.50 | 54.50 | 54.90 | 54.90 | 3,891,578 |
| Jun 2, 2025 | 55.10 | 56.10 | 53.80 | 54.00 | 54.00 | 3,735,293 |
| May 29, 2025 | 58.70 | 58.80 | 56.20 | 56.50 | 56.50 | 4,732,739 |
| May 28, 2025 | 58.60 | 60.50 | 57.90 | 58.20 | 58.20 | 7,473,800 |
| May 27, 2025 | 60.20 | 61.20 | 57.50 | 57.80 | 57.80 | 6,677,145 |
| May 26, 2025 | 62.20 | 62.20 | 60.00 | 60.00 | 60.00 | 5,295,437 |
| May 23, 2025 | 65.30 | 65.30 | 61.70 | 62.50 | 62.50 | 4,515,622 |
| May 22, 2025 | 62.30 | 66.70 | 61.50 | 65.30 | 65.30 | 18,418,143 |
| May 21, 2025 | 62.10 | 64.20 | 61.70 | 61.80 | 61.80 | 7,814,038 |
| May 20, 2025 | 62.70 | 62.90 | 60.50 | 61.70 | 61.70 | 5,692,452 |
| May 19, 2025 | 60.70 | 63.30 | 59.50 | 60.70 | 60.70 | 7,885,262 |
| May 16, 2025 | 61.60 | 63.40 | 60.00 | 60.20 | 60.20 | 6,220,229 |
| May 15, 2025 | 63.40 | 63.80 | 61.00 | 61.10 | 61.10 | 6,559,850 |
| May 14, 2025 | 65.00 | 65.60 | 62.10 | 62.80 | 62.80 | 10,233,557 |
| May 13, 2025 | 67.10 | 68.70 | 64.80 | 65.00 | 65.00 | 22,723,107 |
| May 12, 2025 | 61.90 | 64.90 | 61.30 | 64.90 | 64.90 | 13,527,328 |
| May 9, 2025 | 61.30 | 62.80 | 58.50 | 59.00 | 59.00 | 6,465,802 |
| May 8, 2025 | 61.10 | 62.70 | 59.60 | 61.10 | 61.10 | 6,964,613 |
| May 7, 2025 | 64.80 | 65.30 | 60.10 | 60.10 | 60.10 | 11,236,722 |
| May 6, 2025 | 66.20 | 67.70 | 63.60 | 65.10 | 65.10 | 17,534,954 |
| May 5, 2025 | 68.00 | 70.00 | 60.10 | 66.20 | 66.20 | 25,452,494 |
| May 2, 2025 | 60.40 | 64.40 | 60.00 | 64.40 | 64.40 | 2,091,123 |
| Apr 30, 2025 | 58.80 | 60.20 | 57.90 | 58.60 | 58.60 | 713,085 |
| Apr 29, 2025 | 58.10 | 59.90 | 57.70 | 59.60 | 59.60 | 853,100 |
| Apr 28, 2025 | 56.00 | 57.50 | 54.00 | 57.50 | 57.50 | 1,058,641 |
| Apr 25, 2025 | 57.90 | 59.50 | 55.10 | 55.10 | 55.10 | 2,817,297 |
| Apr 24, 2025 | 50.70 | 55.60 | 50.70 | 55.60 | 55.60 | 2,225,028 |
| Apr 23, 2025 | 51.20 | 51.30 | 50.30 | 50.60 | 50.60 | 1,953,644 |
| Apr 22, 2025 | 48.00 | 49.60 | 47.75 | 48.30 | 48.30 | 3,797,957 |
| Apr 21, 2025 | 56.90 | 56.90 | 51.70 | 51.70 | 51.70 | 2,978,284 |
| Apr 18, 2025 | 57.10 | 57.80 | 54.50 | 57.40 | 57.40 | 3,644,514 |
| Apr 17, 2025 | 66.00 | 66.90 | 59.60 | 60.50 | 60.50 | 17,877,993 |
| Apr 16, 2025 | 65.50 | 70.00 | 65.00 | 65.60 | 65.60 | 17,763,871 |
| Apr 15, 2025 | 70.00 | 71.60 | 64.10 | 66.50 | 66.50 | 31,877,338 |
| Apr 14, 2025 | 65.00 | 68.80 | 64.90 | 68.40 | 68.40 | 21,125,006 |
| Apr 11, 2025 | 57.00 | 63.10 | 51.70 | 62.60 | 62.60 | 22,106,693 |
| Apr 10, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1,918,537 |
| Apr 9, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1,838,526 |
| Apr 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 457,021 |
| Apr 7, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 146,231 |
| Apr 2, 2025 | 82.00 | 82.00 | 71.50 | 71.50 | 71.50 | 2,537,422 |
| Apr 1, 2025 | 75.70 | 83.30 | 75.70 | 79.40 | 79.40 | 3,719,255 |
| Mar 31, 2025 | 69.00 | 76.40 | 69.00 | 75.80 | 75.80 | 5,470,445 |
| Mar 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 26, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 25, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 21, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 20, 2025 | 20000:1000 Stock Splits | |||||
| Mar 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 19, 2025 | 72.50 | 72.50 | 64.00 | 69.50 | 69.50 | 3,910,800 |
| Mar 18, 2025 | 61.50 | 66.50 | 61.50 | 66.50 | 66.50 | 3,347,240 |
| Mar 17, 2025 | 59.75 | 62.00 | 59.50 | 60.50 | 60.50 | 1,652,280 |
| Mar 14, 2025 | 57.75 | 60.50 | 56.50 | 60.50 | 60.50 | 3,446,120 |
| Mar 13, 2025 | 56.25 | 58.00 | 55.50 | 55.50 | 55.50 | 1,973,780 |
| Mar 12, 2025 | 57.50 | 59.25 | 54.50 | 54.50 | 54.50 | 5,344,960 |
| Mar 11, 2025 | 54.50 | 58.75 | 52.00 | 57.25 | 57.25 | 5,877,680 |
| Mar 10, 2025 | 50.50 | 54.50 | 50.50 | 54.50 | 54.50 | 7,314,080 |
| Mar 7, 2025 | 47.90 | 50.50 | 47.90 | 49.55 | 49.55 | 40,538,640 |
| Mar 6, 2025 | 46.25 | 49.30 | 43.70 | 49.10 | 49.10 | 50,312,480 |
| Mar 5, 2025 | 41.40 | 44.85 | 40.75 | 44.85 | 44.85 | 22,753,480 |
| Mar 4, 2025 | 39.75 | 41.40 | 39.15 | 40.80 | 40.80 | 5,525,180 |
| Mar 3, 2025 | 39.00 | 40.25 | 38.90 | 40.00 | 40.00 | 3,680,380 |
| Feb 27, 2025 | 40.50 | 40.85 | 39.50 | 39.50 | 39.50 | 5,870,660 |
| Feb 26, 2025 | 40.30 | 40.85 | 39.95 | 40.40 | 40.40 | 5,938,580 |
| Feb 25, 2025 | 40.00 | 41.25 | 39.10 | 40.65 | 40.65 | 12,188,200 |
| Feb 24, 2025 | 43.45 | 43.45 | 41.20 | 41.35 | 41.35 | 15,534,480 |
| Feb 21, 2025 | 39.55 | 43.75 | 39.55 | 43.40 | 43.40 | 21,637,760 |
| Feb 20, 2025 | 41.05 | 41.50 | 39.90 | 40.00 | 40.00 | 9,485,440 |
| Feb 19, 2025 | 41.00 | 41.40 | 39.55 | 40.70 | 40.70 | 11,865,420 |
| Feb 18, 2025 | 41.10 | 41.85 | 40.45 | 40.65 | 40.65 | 17,028,060 |
| Feb 17, 2025 | 38.35 | 40.45 | 38.35 | 40.15 | 40.15 | 11,770,720 |
| Feb 14, 2025 | 39.60 | 40.10 | 38.05 | 38.05 | 38.05 | 10,211,840 |
| Feb 13, 2025 | 39.95 | 40.80 | 38.10 | 39.40 | 39.40 | 16,204,760 |
| Feb 12, 2025 | 40.50 | 41.15 | 39.50 | 40.00 | 40.00 | 17,029,580 |
| Feb 11, 2025 | 41.00 | 41.40 | 37.50 | 39.50 | 39.50 | 32,252,180 |
| Feb 10, 2025 | 45.15 | 45.15 | 40.40 | 40.40 | 40.40 | 23,417,200 |
| Feb 7, 2025 | 45.50 | 46.35 | 43.90 | 44.85 | 44.85 | 18,206,760 |
| Feb 6, 2025 | 46.80 | 48.50 | 42.50 | 44.50 | 44.50 | 27,376,660 |
| Feb 5, 2025 | 44.70 | 46.35 | 44.25 | 45.50 | 45.50 | 20,557,840 |
| Feb 4, 2025 | 42.20 | 45.15 | 42.20 | 43.00 | 43.00 | 24,370,500 |
| Feb 3, 2025 | 37.55 | 41.40 | 36.30 | 41.10 | 41.10 | 20,256,400 |
| Jan 22, 2025 | 37.85 | 37.85 | 33.95 | 37.65 | 37.65 | 35,860,000 |
| Jan 21, 2025 | 38.50 | 41.50 | 36.85 | 36.85 | 36.85 | 22,000,000 |
| Jan 20, 2025 | 46.00 | 48.50 | 40.90 | 40.90 | 40.90 | 21,840,000 |
| Jan 17, 2025 | 43.00 | 45.40 | 42.80 | 45.40 | 45.40 | 1,200,000 |
| Jan 16, 2025 | 42.05 | 42.85 | 42.00 | 42.80 | 42.80 | 620,000 |
| Jan 15, 2025 | 41.10 | 42.90 | 41.10 | 41.40 | 41.40 | 760,000 |
| Jan 14, 2025 | 40.75 | 41.15 | 40.00 | 41.10 | 41.10 | 860,000 |
| Jan 13, 2025 | 40.65 | 40.75 | 38.25 | 40.75 | 40.75 | 1,380,000 |
| Jan 10, 2025 | 38.70 | 38.75 | 36.80 | 38.70 | 38.70 | 1,160,000 |
| Jan 9, 2025 | 39.05 | 39.70 | 36.75 | 37.90 | 37.90 | 900,000 |
| Jan 8, 2025 | 38.00 | 39.05 | 38.00 | 39.00 | 39.00 | 1,120,000 |
| Jan 7, 2025 | 35.55 | 37.50 | 35.55 | 37.25 | 37.25 | 1,540,000 |
| Jan 6, 2025 | 36.85 | 36.85 | 34.00 | 36.65 | 36.65 | 5,320,000 |
| Jan 3, 2025 | 41.00 | 41.00 | 36.85 | 36.85 | 36.85 | 3,280,000 |
| Jan 2, 2025 | 40.80 | 40.95 | 40.20 | 40.90 | 40.90 | 2,180,000 |
| Dec 31, 2024 | 36.30 | 39.50 | 36.30 | 39.00 | 39.00 | 5,860,000 |
| Dec 30, 2024 | 34.50 | 36.30 | 33.95 | 36.30 | 36.30 | 36,040,000 |
| Dec 27, 2024 | 30.75 | 33.00 | 30.40 | 33.00 | 33.00 | 35,760,000 |
| Dec 26, 2024 | 30.00 | 31.20 | 29.55 | 30.00 | 30.00 | 24,160,000 |
| Dec 25, 2024 | 30.00 | 31.45 | 29.05 | 29.70 | 29.70 | 43,040,000 |
| Dec 24, 2024 | 27.70 | 29.35 | 26.90 | 29.35 | 29.35 | 37,700,000 |
| Dec 23, 2024 | 24.95 | 26.70 | 24.88 | 26.70 | 26.70 | 15,000,000 |
| Dec 20, 2024 | 24.00 | 25.05 | 24.00 | 24.27 | 24.27 | 16,380,000 |
| Dec 19, 2024 | 22.95 | 24.60 | 22.17 | 23.73 | 23.73 | 20,820,000 |
| Dec 18, 2024 | 25.65 | 28.05 | 23.00 | 23.20 | 23.20 | 35,880,000 |
| Dec 17, 2024 | 24.40 | 25.55 | 23.55 | 25.55 | 25.55 | 13,780,000 |
| Dec 16, 2024 | 23.08 | 23.50 | 22.90 | 23.25 | 23.25 | 1,520,000 |
| Dec 13, 2024 | 22.23 | 23.27 | 22.23 | 23.08 | 23.08 | 1,460,000 |
| Dec 12, 2024 | 23.15 | 23.15 | 21.92 | 21.95 | 21.95 | 1,320,000 |
| Dec 11, 2024 | 23.15 | 23.48 | 22.88 | 23.15 | 23.15 | 1,300,000 |
| Dec 10, 2024 | 23.25 | 23.40 | 23.00 | 23.15 | 23.15 | 1,420,000 |
| Dec 9, 2024 | 22.35 | 23.00 | 21.52 | 23.00 | 23.00 | 3,440,000 |
| Dec 6, 2024 | 24.00 | 24.00 | 22.08 | 22.08 | 22.08 | 3,260,000 |
| Dec 5, 2024 | 24.00 | 24.50 | 24.00 | 24.00 | 24.00 | 1,500,000 |
| Dec 4, 2024 | 22.05 | 23.65 | 22.05 | 23.65 | 23.65 | 2,100,000 |
| Dec 3, 2024 | 21.90 | 23.00 | 21.50 | 21.90 | 21.90 | 3,920,000 |
| Dec 2, 2024 | 21.15 | 21.90 | 21.15 | 21.90 | 21.90 | 9,500,000 |
| Nov 29, 2024 | 19.77 | 20.08 | 19.25 | 19.92 | 19.92 | 5,680,000 |
| Nov 28, 2024 | 18.33 | 19.85 | 18.05 | 19.85 | 19.85 | 8,460,000 |
| Nov 27, 2024 | 18.55 | 18.55 | 18.05 | 18.05 | 18.05 | 4,840,000 |
| Nov 26, 2024 | 18.40 | 18.95 | 18.00 | 18.55 | 18.55 | 37,920,000 |
| Nov 25, 2024 | 17.27 | 18.40 | 17.27 | 17.90 | 17.90 | 40,700,000 |
| Nov 22, 2024 | 16.02 | 17.10 | 16.02 | 17.10 | 17.10 | 21,680,000 |
| Nov 21, 2024 | 15.32 | 16.00 | 15.32 | 15.55 | 15.55 | 16,080,000 |
| Nov 20, 2024 | 15.30 | 16.35 | 15.15 | 15.30 | 15.30 | 28,741,900 |
| Nov 19, 2024 | 14.38 | 15.73 | 14.38 | 15.73 | 15.73 | 23,080,000 |
| Nov 18, 2024 | 14.32 | 14.88 | 13.98 | 14.30 | 14.30 | 22,420,000 |
| Nov 15, 2024 | 13.63 | 14.65 | 13.63 | 14.32 | 14.32 | 16,720,000 |
| Nov 14, 2024 | 13.82 | 14.13 | 13.40 | 13.40 | 13.40 | 7,800,000 |
| Nov 13, 2024 | 13.50 | 14.40 | 13.50 | 13.65 | 13.65 | 16,000,000 |
| Nov 12, 2024 | 15.75 | 15.75 | 13.43 | 13.50 | 13.50 | 33,080,000 |
| Nov 11, 2024 | 13.57 | 14.68 | 12.50 | 14.68 | 14.68 | 22,360,000 |
| Nov 8, 2024 | 12.80 | 13.63 | 12.55 | 13.35 | 13.35 | 16,460,000 |
| Nov 7, 2024 | 12.70 | 12.80 | 12.52 | 12.75 | 12.75 | 5,920,000 |
| Nov 6, 2024 | 12.50 | 12.90 | 12.32 | 12.48 | 12.48 | 9,500,000 |
| Nov 5, 2024 | 12.35 | 12.75 | 12.20 | 12.27 | 12.27 | 6,900,000 |
| Nov 4, 2024 | 12.80 | 13.35 | 12.00 | 12.38 | 12.38 | 33,960,000 |
| Nov 1, 2024 | 11.25 | 12.45 | 11.10 | 12.45 | 12.45 | 21,500,000 |
| Oct 30, 2024 | 10.25 | 11.32 | 10.25 | 11.32 | 11.32 | 8,720,000 |
| Oct 29, 2024 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 1,080,000 |
| Oct 28, 2024 | 10.48 | 10.50 | 10.02 | 10.20 | 10.20 | 2,200,000 |
| Oct 25, 2024 | 10.75 | 10.75 | 10.45 | 10.52 | 10.52 | 1,080,000 |
| Oct 24, 2024 | 11.02 | 11.35 | 10.55 | 10.55 | 10.55 | 4,780,000 |
| Oct 23, 2024 | 11.15 | 11.38 | 10.90 | 11.02 | 11.02 | 3,560,000 |
| Oct 22, 2024 | 11.15 | 11.40 | 11.00 | 11.02 | 11.02 | 3,780,000 |
| Oct 21, 2024 | 11.02 | 11.10 | 10.88 | 10.95 | 10.95 | 2,080,000 |
| Oct 18, 2024 | 11.45 | 11.52 | 10.93 | 11.13 | 11.13 | 5,200,000 |
| Oct 17, 2024 | 11.32 | 12.00 | 11.30 | 11.40 | 11.40 | 13,180,000 |
| Oct 16, 2024 | 11.05 | 11.38 | 10.95 | 11.00 | 11.00 | 4,940,000 |
| Oct 15, 2024 | 12.07 | 12.48 | 10.70 | 10.90 | 10.90 | 25,200,000 |
| Oct 14, 2024 | 10.80 | 11.55 | 10.70 | 11.55 | 11.55 | 12,600,000 |
| Oct 11, 2024 | 10.35 | 10.82 | 10.18 | 10.50 | 10.50 | 3,900,000 |
| Oct 9, 2024 | 10.55 | 10.73 | 10.07 | 10.13 | 10.13 | 2,920,000 |
| Oct 8, 2024 | 11.05 | 11.15 | 10.45 | 10.50 | 10.50 | 5,060,000 |
| Oct 7, 2024 | 10.90 | 11.38 | 10.90 | 11.25 | 11.25 | 2,440,000 |
| Oct 4, 2024 | 10.38 | 11.27 | 10.38 | 11.02 | 11.02 | 3,520,000 |
| Oct 1, 2024 | 10.40 | 10.68 | 10.40 | 10.48 | 10.48 | 1,360,000 |
| Sep 30, 2024 | 10.63 | 10.63 | 10.30 | 10.40 | 10.40 | 1,120,000 |
| Sep 27, 2024 | 10.52 | 10.95 | 10.32 | 10.52 | 10.52 | 2,000,000 |
| Sep 26, 2024 | 11.15 | 11.15 | 10.32 | 10.32 | 10.32 | 2,420,000 |
| Sep 25, 2024 | 11.20 | 11.50 | 10.80 | 11.02 | 11.02 | 2,640,000 |
| Sep 24, 2024 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | 3,300,000 |
| Sep 23, 2024 | 10.30 | 11.30 | 10.30 | 11.20 | 11.20 | 7,180,000 |
| Sep 20, 2024 | 10.45 | 10.45 | 10.00 | 10.30 | 10.30 | 3,800,000 |
| Sep 19, 2024 | 10.18 | 10.70 | 10.05 | 10.45 | 10.45 | 16,180,000 |
| Sep 18, 2024 | 10.35 | 10.75 | 10.00 | 10.00 | 10.00 | 26,380,000 |
| Sep 16, 2024 | 9.25 | 9.77 | 9.25 | 9.77 | 9.77 | 10,020,000 |
| Sep 13, 2024 | 8.57 | 9.07 | 8.40 | 8.90 | 8.90 | 15,880,000 |
| Sep 12, 2024 | 7.65 | 8.25 | 7.60 | 8.25 | 8.25 | 3,780,000 |
| Sep 11, 2024 | 7.13 | 7.70 | 7.13 | 7.50 | 7.50 | 1,860,000 |
| Sep 10, 2024 | 7.45 | 7.60 | 7.15 | 7.22 | 7.22 | 940,000 |
| Sep 9, 2024 | 7.32 | 7.53 | 7.25 | 7.45 | 7.45 | 680,000 |
| Sep 6, 2024 | 7.60 | 7.60 | 7.43 | 7.45 | 7.45 | 680,000 |
| Sep 5, 2024 | 7.55 | 7.82 | 7.55 | 7.60 | 7.60 | 1,080,000 |
| Sep 4, 2024 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | 2,140,000 |
| Sep 3, 2024 | 8.00 | 8.23 | 7.95 | 8.00 | 8.00 | 1,400,000 |
| Sep 2, 2024 | 8.35 | 8.35 | 8.25 | 8.27 | 8.27 | 580,000 |
| Aug 30, 2024 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | 1,480,000 |
| Aug 29, 2024 | 8.48 | 8.48 | 8.30 | 8.35 | 8.35 | 1,020,000 |
| Aug 28, 2024 | 8.38 | 8.48 | 8.23 | 8.48 | 8.48 | 1,360,000 |
| Aug 27, 2024 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 780,000 |
| Aug 26, 2024 | 8.60 | 8.60 | 8.05 | 8.13 | 8.13 | 1,500,000 |
| Aug 23, 2024 | 8.40 | 8.45 | 8.27 | 8.43 | 8.43 | 1,360,000 |
| Aug 22, 2024 | 8.80 | 8.80 | 8.43 | 8.43 | 8.43 | 1,920,000 |
| Aug 21, 2024 | 8.90 | 8.90 | 8.57 | 8.60 | 8.60 | 1,820,000 |
| Aug 20, 2024 | 9.10 | 9.10 | 8.85 | 8.88 | 8.88 | 2,860,000 |
| Aug 19, 2024 | 8.98 | 9.25 | 8.95 | 9.00 | 9.00 | 2,480,000 |
| Aug 16, 2024 | 8.82 | 9.15 | 8.70 | 8.95 | 8.95 | 5,020,000 |
| Aug 15, 2024 | 8.75 | 8.77 | 8.48 | 8.60 | 8.60 | 2,400,000 |
| Aug 14, 2024 | 8.57 | 8.93 | 8.52 | 8.68 | 8.68 | 4,080,000 |
| Aug 13, 2024 | 8.70 | 9.23 | 8.40 | 8.40 | 8.40 | 12,560,000 |
| Aug 12, 2024 | 8.30 | 8.52 | 8.23 | 8.40 | 8.40 | 1,480,000 |
| Aug 9, 2024 | 8.25 | 8.60 | 8.15 | 8.23 | 8.23 | 2,640,000 |
| Aug 8, 2024 | 7.85 | 8.20 | 7.75 | 8.07 | 8.07 | 2,120,000 |
| Aug 7, 2024 | 7.40 | 8.10 | 7.40 | 8.05 | 8.05 | 5,560,000 |
| Aug 6, 2024 | 7.75 | 8.10 | 7.20 | 7.38 | 7.38 | 7,560,000 |
| Aug 5, 2024 | 8.82 | 8.82 | 8.00 | 8.00 | 8.00 | 3,440,000 |
| Aug 2, 2024 | 9.60 | 9.90 | 8.88 | 8.88 | 8.88 | 11,460,000 |
| Aug 1, 2024 | 9.00 | 9.55 | 8.82 | 9.55 | 9.55 | 4,540,000 |
| Jul 31, 2024 | 8.55 | 8.95 | 8.55 | 8.70 | 8.70 | 2,660,000 |
| Jul 30, 2024 | 8.77 | 8.90 | 8.55 | 8.77 | 8.77 | 3,400,000 |
| Jul 29, 2024 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | 4,020,000 |
| Jul 26, 2024 | 8.85 | 9.05 | 8.85 | 8.88 | 8.88 | 640,000 |
| Jul 23, 2024 | 9.20 | 9.25 | 9.00 | 9.18 | 9.18 | 2,040,000 |
| Jul 22, 2024 | 9.90 | 9.90 | 8.93 | 8.93 | 8.93 | 7,600,000 |
| Jul 19, 2024 | 10.40 | 10.40 | 9.90 | 9.90 | 9.90 | 3,840,000 |
| Jul 18, 2024 | 10.05 | 10.45 | 9.98 | 10.32 | 10.32 | 5,260,000 |
| Jul 17, 2024 | 10.15 | 10.38 | 10.07 | 10.15 | 10.15 | 3,680,000 |
| Jul 16, 2024 | 10.25 | 10.35 | 10.02 | 10.05 | 10.05 | 2,300,000 |
| Jul 15, 2024 | 10.15 | 10.30 | 10.00 | 10.15 | 10.15 | 1,700,000 |
| Jul 12, 2024 | 10.35 | 10.48 | 10.02 | 10.02 | 10.02 | 2,700,000 |
| Jul 11, 2024 | 10.13 | 10.68 | 10.13 | 10.15 | 10.15 | 4,780,000 |
| Jul 10, 2024 | 10.07 | 10.23 | 10.07 | 10.13 | 10.13 | 1,560,000 |
| Jul 9, 2024 | 10.43 | 10.43 | 9.88 | 10.05 | 10.05 | 2,640,000 |
| Jul 8, 2024 | 10.45 | 10.45 | 10.07 | 10.35 | 10.35 | 3,480,000 |
| Jul 5, 2024 | 10.25 | 10.30 | 10.15 | 10.23 | 10.23 | 2,380,000 |
| Jul 4, 2024 | 10.50 | 10.50 | 10.20 | 10.23 | 10.23 | 3,160,000 |
| Jul 3, 2024 | 10.88 | 11.10 | 10.27 | 10.27 | 10.27 | 5,360,000 |
| Jul 2, 2024 | 10.85 | 11.23 | 10.75 | 10.75 | 10.75 | 8,320,000 |
| Jul 1, 2024 | 10.88 | 11.10 | 10.65 | 10.75 | 10.75 | 11,100,000 |
| Jun 28, 2024 | 10.30 | 10.80 | 10.27 | 10.60 | 10.60 | 11,780,000 |
| Jun 27, 2024 | 10.13 | 10.57 | 10.13 | 10.18 | 10.18 | 4,520,000 |
| Jun 26, 2024 | 10.18 | 10.57 | 10.10 | 10.18 | 10.18 | 4,840,000 |
| Jun 25, 2024 | 10.00 | 10.15 | 9.73 | 9.98 | 9.98 | 3,640,000 |
| Jun 24, 2024 | 10.38 | 10.38 | 10.05 | 10.05 | 10.05 | 1,300,000 |
| Jun 21, 2024 | 10.43 | 10.43 | 10.18 | 10.25 | 10.25 | 3,120,000 |
| Jun 20, 2024 | 10.15 | 10.50 | 10.15 | 10.43 | 10.43 | 4,340,000 |
| Jun 19, 2024 | 10.40 | 10.40 | 10.02 | 10.10 | 10.10 | 3,660,000 |
| Jun 18, 2024 | 10.68 | 10.68 | 10.15 | 10.23 | 10.23 | 3,580,000 |
| Jun 17, 2024 | 10.70 | 10.77 | 10.45 | 10.45 | 10.45 | 4,060,000 |
| Jun 14, 2024 | 10.77 | 10.98 | 10.68 | 10.70 | 10.70 | 4,000,000 |
| Jun 13, 2024 | 11.00 | 11.15 | 10.63 | 10.75 | 10.75 | 9,180,000 |
| Jun 12, 2024 | 11.52 | 11.52 | 10.88 | 10.93 | 10.93 | 17,980,000 |
| Jun 11, 2024 | 11.45 | 11.73 | 10.88 | 11.38 | 11.38 | 40,820,000 |
| Jun 7, 2024 | 10.23 | 11.07 | 10.05 | 11.07 | 11.07 | 9,960,000 |
| Jun 6, 2024 | 10.32 | 10.45 | 9.95 | 10.07 | 10.07 | 5,080,000 |
| Jun 5, 2024 | 10.73 | 10.77 | 10.13 | 10.20 | 10.20 | 5,600,000 |
| Jun 4, 2024 | 10.75 | 11.00 | 10.63 | 10.65 | 10.65 | 5,660,000 |
Related Tickers
8096.TWO CoAsia Electronics Corp.
45.45
+1.91%
6640.TWO Gallant Micro. Machining Co., LTD.
437.00
+0.34%
4979.TWO LuxNet Corporation
157.50
+1.61%
3228.TWO RDC Semiconductor Co., Ltd.
179.00
+1.42%
6237.TWO C-Media Electronics Inc.
39.95
+0.25%
6104.TWO Genesys Logic, Inc.
159.00
+1.92%
4971.TWO IntelliEPI Inc. (Cayman)
104.50
+3.98%
6515.TW WinWay Technology Co., Ltd.
1,085.00
+1.40%
3257.TW Champion Microelectronic Corporation
63.60
+0.32%
6531.TW AP Memory Technology Corporation
279.00
+4.10%