Taipei Exchange - Delayed Quote TWD
Hua Jung Components Co.,Ltd. (5328.TWO)
13.05
+0.15
+(1.16%)
At close: 1:30:36 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 10, 2025 | 12.90 | 12.90 | 12.90 | 13.05 | 13.05 | 206,419 |
| Jun 9, 2025 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | 271,229 |
| Jun 6, 2025 | 13.10 | 13.15 | 12.90 | 13.00 | 13.00 | 250,108 |
| Jun 5, 2025 | 13.15 | 13.30 | 13.10 | 13.10 | 13.10 | 212,002 |
| Jun 4, 2025 | 13.15 | 13.25 | 12.90 | 13.15 | 13.15 | 289,001 |
| Jun 3, 2025 | 13.30 | 13.30 | 12.85 | 12.85 | 12.85 | 400,450 |
| Jun 2, 2025 | 13.50 | 13.50 | 12.95 | 13.10 | 13.10 | 297,071 |
| May 29, 2025 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | 216,000 |
| May 28, 2025 | 13.95 | 14.00 | 13.55 | 13.60 | 13.60 | 241,000 |
| May 27, 2025 | 13.95 | 14.05 | 13.70 | 13.70 | 13.70 | 156,000 |
| May 26, 2025 | 13.85 | 14.10 | 13.80 | 13.85 | 13.85 | 132,443 |
| May 23, 2025 | 13.95 | 14.10 | 13.80 | 13.90 | 13.90 | 242,002 |
| May 22, 2025 | 13.95 | 14.10 | 13.80 | 13.90 | 13.90 | 181,001 |
| May 21, 2025 | 14.00 | 14.05 | 13.90 | 13.95 | 13.95 | 223,000 |
| May 20, 2025 | 14.00 | 14.20 | 13.85 | 13.85 | 13.85 | 246,105 |
| May 19, 2025 | 14.15 | 14.20 | 13.95 | 14.00 | 14.00 | 195,000 |
| May 16, 2025 | 14.15 | 14.35 | 14.10 | 14.15 | 14.15 | 316,020 |
| May 15, 2025 | 14.35 | 14.50 | 14.05 | 14.20 | 14.20 | 973,002 |
| May 14, 2025 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | 254,003 |
| May 13, 2025 | 14.25 | 14.45 | 14.10 | 14.10 | 14.10 | 357,002 |
| May 12, 2025 | 14.00 | 14.25 | 13.95 | 14.10 | 14.10 | 509,002 |
| May 9, 2025 | 14.00 | 14.15 | 13.80 | 13.95 | 13.95 | 242,150 |
| May 8, 2025 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | 693,540 |
| May 7, 2025 | 13.55 | 13.70 | 13.50 | 13.55 | 13.55 | 267,010 |
| May 6, 2025 | 13.30 | 13.50 | 13.30 | 13.45 | 13.45 | 322,213 |
| May 5, 2025 | 13.85 | 13.85 | 13.15 | 13.30 | 13.30 | 402,233 |
| May 2, 2025 | 13.50 | 13.85 | 13.50 | 13.75 | 13.75 | 437,552 |
| Apr 30, 2025 | 13.85 | 13.85 | 13.35 | 13.35 | 13.35 | 551,001 |
| Apr 29, 2025 | 13.25 | 14.00 | 13.20 | 13.70 | 13.70 | 527,002 |
| Apr 28, 2025 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | 308,955 |
| Apr 25, 2025 | 13.00 | 13.15 | 12.95 | 13.05 | 13.05 | 721,673 |
| Apr 24, 2025 | 12.75 | 12.85 | 12.65 | 12.80 | 12.80 | 366,006 |
| Apr 23, 2025 | 12.60 | 12.80 | 12.60 | 12.65 | 12.65 | 410,365 |
| Apr 22, 2025 | 12.20 | 12.55 | 12.10 | 12.30 | 12.30 | 491,001 |
| Apr 21, 2025 | 12.90 | 12.90 | 12.45 | 12.45 | 12.45 | 320,005 |
| Apr 18, 2025 | 12.85 | 13.25 | 12.75 | 12.80 | 12.80 | 776,002 |
| Apr 17, 2025 | 12.65 | 12.85 | 12.55 | 12.70 | 12.70 | 267,030 |
| Apr 16, 2025 | 13.00 | 13.05 | 12.75 | 12.75 | 12.75 | 492,519 |
| Apr 15, 2025 | 12.65 | 13.10 | 12.65 | 13.05 | 13.05 | 834,002 |
| Apr 14, 2025 | 12.40 | 13.00 | 12.40 | 12.50 | 12.50 | 697,117 |
| Apr 11, 2025 | 11.65 | 12.25 | 11.25 | 12.20 | 12.20 | 1,291,100 |
| Apr 10, 2025 | 11.80 | 11.85 | 11.65 | 11.85 | 11.85 | 489,000 |
| Apr 9, 2025 | 11.40 | 11.50 | 10.80 | 10.80 | 10.80 | 1,979,305 |
| Apr 8, 2025 | 12.00 | 12.40 | 11.95 | 11.95 | 11.95 | 1,565,001 |
| Apr 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 195,003 |
| Apr 2, 2025 | 14.60 | 14.80 | 14.40 | 14.70 | 14.70 | 565,192 |
| Apr 1, 2025 | 14.15 | 14.65 | 14.15 | 14.50 | 14.50 | 647,007 |
| Mar 31, 2025 | 14.50 | 14.50 | 13.90 | 13.90 | 13.90 | 1,481,243 |
| Mar 28, 2025 | 15.20 | 15.25 | 14.75 | 14.85 | 14.85 | 1,169,501 |
| Mar 27, 2025 | 15.20 | 15.35 | 15.10 | 15.20 | 15.20 | 419,104 |
| Mar 26, 2025 | 15.30 | 15.45 | 15.10 | 15.25 | 15.25 | 431,949 |
| Mar 25, 2025 | 15.50 | 15.65 | 15.20 | 15.20 | 15.20 | 537,201 |
| Mar 24, 2025 | 15.80 | 15.85 | 15.35 | 15.40 | 15.40 | 592,308 |
| Mar 21, 2025 | 15.95 | 16.00 | 15.75 | 15.75 | 15.75 | 567,015 |
| Mar 20, 2025 | 16.10 | 16.15 | 15.90 | 15.95 | 15.95 | 647,695 |
| Mar 19, 2025 | 16.15 | 16.40 | 16.00 | 16.05 | 16.05 | 1,545,761 |
| Mar 18, 2025 | 15.80 | 16.15 | 15.80 | 16.10 | 16.10 | 1,600,703 |
| Mar 17, 2025 | 15.70 | 15.90 | 15.65 | 15.70 | 15.70 | 366,298 |
| Mar 14, 2025 | 15.35 | 16.00 | 15.25 | 15.60 | 15.60 | 799,110 |
| Mar 13, 2025 | 15.90 | 16.00 | 15.45 | 15.45 | 15.45 | 625,243 |
| Mar 12, 2025 | 15.55 | 15.90 | 15.55 | 15.80 | 15.80 | 735,512 |
| Mar 11, 2025 | 15.30 | 15.60 | 14.90 | 15.55 | 15.55 | 781,006 |
| Mar 10, 2025 | 15.40 | 15.55 | 15.35 | 15.45 | 15.45 | 443,339 |
| Mar 7, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | 588,007 |
| Mar 6, 2025 | 15.90 | 15.95 | 15.65 | 15.70 | 15.70 | 1,011,335 |
| Mar 5, 2025 | 15.45 | 15.50 | 15.30 | 15.50 | 15.50 | 529,551 |
| Mar 4, 2025 | 15.10 | 15.45 | 14.90 | 15.40 | 15.40 | 578,002 |
| Mar 3, 2025 | 15.40 | 15.45 | 15.20 | 15.25 | 15.25 | 798,178 |
| Feb 27, 2025 | 16.00 | 16.05 | 15.55 | 15.55 | 15.55 | 1,032,949 |
| Feb 26, 2025 | 16.00 | 16.05 | 15.80 | 15.90 | 15.90 | 880,837 |
| Feb 25, 2025 | 16.30 | 16.45 | 15.95 | 16.05 | 16.05 | 1,417,153 |
| Feb 24, 2025 | 16.45 | 16.60 | 16.30 | 16.45 | 16.45 | 1,030,189 |
| Feb 21, 2025 | 16.35 | 16.45 | 16.25 | 16.45 | 16.45 | 979,342 |
| Feb 20, 2025 | 16.40 | 16.45 | 16.20 | 16.25 | 16.25 | 1,295,013 |
| Feb 19, 2025 | 16.45 | 16.50 | 16.20 | 16.25 | 16.25 | 1,003,242 |
| Feb 18, 2025 | 16.40 | 16.50 | 16.20 | 16.30 | 16.30 | 877,024 |
| Feb 17, 2025 | 16.25 | 16.40 | 16.15 | 16.30 | 16.30 | 894,101 |
| Feb 14, 2025 | 16.55 | 16.60 | 16.20 | 16.25 | 16.25 | 1,029,111 |
| Feb 13, 2025 | 16.40 | 16.70 | 16.35 | 16.60 | 16.60 | 1,523,012 |
| Feb 12, 2025 | 16.40 | 16.50 | 16.05 | 16.05 | 16.05 | 1,519,000 |
| Feb 11, 2025 | 16.35 | 16.60 | 16.20 | 16.30 | 16.30 | 1,409,258 |
| Feb 10, 2025 | 16.70 | 16.95 | 16.50 | 16.50 | 16.50 | 1,511,203 |
| Feb 7, 2025 | 16.85 | 17.25 | 16.45 | 16.65 | 16.65 | 3,859,980 |
| Feb 6, 2025 | 17.15 | 17.30 | 16.70 | 16.85 | 16.85 | 6,819,608 |
| Feb 5, 2025 | 15.55 | 16.70 | 15.50 | 16.70 | 16.70 | 2,822,005 |
| Feb 4, 2025 | 15.60 | 15.70 | 15.20 | 15.20 | 15.20 | 791,360 |
| Feb 3, 2025 | 15.50 | 15.60 | 15.15 | 15.50 | 15.50 | 987,066 |
| Jan 22, 2025 | 16.00 | 16.40 | 15.90 | 15.90 | 15.90 | 1,503,000 |
| Jan 21, 2025 | 15.75 | 16.40 | 15.70 | 15.90 | 15.90 | 3,263,000 |
| Jan 20, 2025 | 15.55 | 15.80 | 15.35 | 15.70 | 15.70 | 798,000 |
| Jan 17, 2025 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | 971,000 |
| Jan 16, 2025 | 15.65 | 16.20 | 15.60 | 15.80 | 15.80 | 2,628,000 |
| Jan 15, 2025 | 15.45 | 15.65 | 15.25 | 15.40 | 15.40 | 863,000 |
| Jan 14, 2025 | 15.10 | 15.55 | 15.00 | 15.45 | 15.45 | 2,039,000 |
| Jan 13, 2025 | 15.60 | 15.60 | 14.95 | 15.10 | 15.10 | 1,921,000 |
| Jan 10, 2025 | 16.60 | 16.75 | 15.75 | 15.75 | 15.75 | 2,263,000 |
| Jan 9, 2025 | 17.05 | 17.05 | 16.55 | 16.55 | 16.55 | 2,372,000 |
| Jan 8, 2025 | 16.30 | 17.05 | 16.20 | 16.95 | 16.95 | 2,506,000 |
| Jan 7, 2025 | 16.90 | 16.90 | 16.35 | 16.35 | 16.35 | 1,546,000 |
| Jan 6, 2025 | 16.70 | 16.90 | 16.40 | 16.70 | 16.70 | 1,417,000 |
| Jan 3, 2025 | 16.70 | 16.90 | 16.50 | 16.55 | 16.55 | 1,423,000 |
| Jan 2, 2025 | 16.90 | 17.10 | 16.55 | 16.55 | 16.55 | 2,109,000 |
| Dec 31, 2024 | 17.25 | 17.40 | 16.85 | 16.90 | 16.90 | 2,643,000 |
| Dec 30, 2024 | 17.90 | 18.10 | 17.10 | 17.20 | 17.20 | 3,435,000 |
| Dec 27, 2024 | 18.55 | 18.55 | 17.90 | 18.00 | 18.00 | 4,187,000 |
| Dec 26, 2024 | 18.80 | 19.60 | 18.30 | 18.55 | 18.55 | 14,197,000 |
| Dec 25, 2024 | 17.55 | 18.75 | 17.55 | 18.60 | 18.60 | 14,330,000 |
| Dec 24, 2024 | 17.75 | 17.80 | 17.40 | 17.40 | 17.40 | 3,337,000 |
| Dec 23, 2024 | 17.45 | 17.70 | 17.25 | 17.65 | 17.65 | 2,364,000 |
| Dec 20, 2024 | 17.75 | 17.95 | 17.10 | 17.25 | 17.25 | 3,997,000 |
| Dec 19, 2024 | 17.60 | 18.00 | 17.35 | 17.80 | 17.80 | 6,428,000 |
| Dec 18, 2024 | 17.30 | 18.10 | 17.00 | 17.75 | 17.75 | 6,551,000 |
| Dec 17, 2024 | 17.40 | 17.75 | 17.15 | 17.35 | 17.35 | 2,478,000 |
| Dec 16, 2024 | 17.90 | 17.95 | 17.10 | 17.35 | 17.35 | 4,509,000 |
| Dec 13, 2024 | 17.85 | 18.25 | 17.55 | 18.00 | 18.00 | 7,758,000 |
| Dec 12, 2024 | 17.70 | 18.30 | 17.55 | 18.10 | 18.10 | 10,099,000 |
| Dec 11, 2024 | 16.65 | 18.15 | 16.60 | 17.60 | 17.60 | 11,972,000 |
| Dec 10, 2024 | 16.50 | 17.30 | 16.20 | 16.80 | 16.80 | 7,953,000 |
| Dec 9, 2024 | 17.80 | 17.90 | 16.60 | 16.80 | 16.80 | 8,337,000 |
| Dec 6, 2024 | 18.35 | 18.45 | 17.35 | 17.60 | 17.60 | 13,046,000 |
| Dec 5, 2024 | 19.15 | 20.30 | 18.30 | 18.40 | 18.40 | 64,666,000 |
| Dec 4, 2024 | 17.55 | 18.95 | 17.20 | 18.95 | 18.95 | 48,292,000 |
| Dec 3, 2024 | 16.90 | 18.00 | 16.75 | 17.25 | 17.25 | 17,924,000 |
| Dec 2, 2024 | 16.80 | 17.80 | 16.55 | 16.55 | 16.55 | 30,301,000 |
| Nov 29, 2024 | 14.85 | 16.30 | 14.75 | 16.30 | 16.30 | 6,359,000 |
| Nov 28, 2024 | 15.00 | 15.00 | 14.60 | 14.85 | 14.85 | 990,000 |
| Nov 27, 2024 | 15.25 | 15.70 | 14.90 | 14.90 | 14.90 | 990,000 |
| Nov 26, 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 187,000 |
| Nov 25, 2024 | 15.10 | 15.35 | 15.05 | 15.20 | 15.20 | 619,000 |
| Nov 22, 2024 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | 334,000 |
| Nov 21, 2024 | 15.05 | 15.10 | 14.85 | 14.95 | 14.95 | 289,000 |
| Nov 20, 2024 | 15.05 | 15.05 | 14.80 | 14.85 | 14.85 | 230,949 |
| Nov 19, 2024 | 15.00 | 15.10 | 14.85 | 14.90 | 14.90 | 231,000 |
| Nov 18, 2024 | 14.90 | 14.95 | 14.65 | 14.85 | 14.85 | 329,000 |
| Nov 15, 2024 | 15.05 | 15.15 | 14.80 | 14.85 | 14.85 | 245,000 |
| Nov 14, 2024 | 15.05 | 15.15 | 14.80 | 14.80 | 14.80 | 407,000 |
| Nov 13, 2024 | 14.80 | 15.40 | 14.80 | 14.95 | 14.95 | 759,000 |
| Nov 12, 2024 | 15.05 | 15.05 | 14.70 | 14.80 | 14.80 | 739,000 |
| Nov 11, 2024 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | 382,000 |
| Nov 8, 2024 | 15.60 | 15.60 | 15.05 | 15.05 | 15.05 | 955,000 |
| Nov 7, 2024 | 15.30 | 15.60 | 15.30 | 15.45 | 15.45 | 473,000 |
| Nov 6, 2024 | 15.40 | 15.60 | 15.30 | 15.30 | 15.30 | 378,000 |
| Nov 5, 2024 | 15.25 | 15.50 | 15.20 | 15.45 | 15.45 | 311,000 |
| Nov 4, 2024 | 15.40 | 15.45 | 15.25 | 15.30 | 15.30 | 351,000 |
| Nov 1, 2024 | 15.05 | 15.60 | 15.05 | 15.45 | 15.45 | 477,000 |
| Oct 30, 2024 | 15.90 | 15.95 | 15.30 | 15.45 | 15.45 | 1,127,000 |
| Oct 29, 2024 | 16.30 | 16.40 | 15.75 | 15.80 | 15.80 | 1,258,000 |
| Oct 28, 2024 | 16.80 | 16.80 | 16.20 | 16.25 | 16.25 | 2,878,000 |
| Oct 25, 2024 | 16.00 | 17.05 | 16.00 | 16.80 | 16.80 | 7,251,000 |
| Oct 24, 2024 | 16.15 | 16.25 | 15.60 | 15.90 | 15.90 | 1,011,000 |
| Oct 23, 2024 | 16.30 | 16.55 | 16.10 | 16.15 | 16.15 | 724,000 |
| Oct 22, 2024 | 15.85 | 16.30 | 15.80 | 16.25 | 16.25 | 1,550,000 |
| Oct 21, 2024 | 15.60 | 16.00 | 15.45 | 15.85 | 15.85 | 1,163,000 |
| Oct 18, 2024 | 15.90 | 15.90 | 15.45 | 15.50 | 15.50 | 457,000 |
| Oct 17, 2024 | 15.70 | 15.90 | 15.65 | 15.80 | 15.80 | 576,000 |
| Oct 16, 2024 | 15.60 | 15.75 | 15.50 | 15.60 | 15.60 | 334,000 |
| Oct 15, 2024 | 15.95 | 15.95 | 15.60 | 15.60 | 15.60 | 477,000 |
| Oct 14, 2024 | 15.45 | 15.80 | 15.45 | 15.80 | 15.80 | 547,000 |
| Oct 11, 2024 | 15.70 | 15.85 | 15.35 | 15.40 | 15.40 | 645,000 |
| Oct 9, 2024 | 15.60 | 16.50 | 15.45 | 15.45 | 15.45 | 1,939,000 |
| Oct 8, 2024 | 15.80 | 15.80 | 15.35 | 15.45 | 15.45 | 410,000 |
| Oct 7, 2024 | 15.65 | 15.85 | 15.55 | 15.80 | 15.80 | 809,000 |
| Oct 4, 2024 | 15.55 | 15.65 | 15.40 | 15.55 | 15.55 | 489,000 |
| Oct 1, 2024 | 15.65 | 15.65 | 15.35 | 15.45 | 15.45 | 380,000 |
| Sep 30, 2024 | 15.55 | 15.65 | 15.45 | 15.55 | 15.55 | 520,000 |
| Sep 27, 2024 | 15.45 | 15.80 | 15.40 | 15.45 | 15.45 | 913,000 |
| Sep 26, 2024 | 15.75 | 15.85 | 15.35 | 15.35 | 15.35 | 946,000 |
| Sep 25, 2024 | 15.40 | 15.75 | 15.40 | 15.50 | 15.50 | 746,000 |
| Sep 24, 2024 | 15.50 | 15.50 | 15.25 | 15.30 | 15.30 | 398,000 |
| Sep 23, 2024 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | 686,000 |
| Sep 20, 2024 | 15.35 | 15.55 | 15.25 | 15.25 | 15.25 | 456,000 |
| Sep 19, 2024 | 15.25 | 15.40 | 15.20 | 15.30 | 15.30 | 318,000 |
| Sep 18, 2024 | 15.40 | 15.50 | 15.15 | 15.25 | 15.25 | 417,000 |
| Sep 16, 2024 | 0.35 Dividend | |||||
| Sep 16, 2024 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 460,000 |
| Sep 13, 2024 | 15.45 | 15.65 | 15.30 | 15.60 | 15.25 | 858,000 |
| Sep 12, 2024 | 15.15 | 15.25 | 15.10 | 15.25 | 14.91 | 666,000 |
| Sep 11, 2024 | 15.30 | 15.30 | 14.90 | 14.90 | 14.57 | 325,000 |
| Sep 10, 2024 | 15.55 | 15.60 | 14.85 | 14.90 | 14.57 | 726,000 |
| Sep 9, 2024 | 14.85 | 15.30 | 14.70 | 15.25 | 14.91 | 451,000 |
| Sep 6, 2024 | 15.35 | 15.55 | 15.15 | 15.20 | 14.86 | 622,000 |
| Sep 5, 2024 | 15.65 | 15.80 | 15.20 | 15.30 | 14.96 | 786,000 |
| Sep 4, 2024 | 15.50 | 15.80 | 15.20 | 15.40 | 15.05 | 945,000 |
| Sep 3, 2024 | 16.50 | 16.60 | 15.95 | 16.05 | 15.69 | 1,231,000 |
| Sep 2, 2024 | 16.50 | 17.00 | 16.35 | 16.45 | 16.08 | 4,062,000 |
| Aug 30, 2024 | 16.10 | 16.45 | 16.00 | 16.20 | 15.84 | 1,388,000 |
| Aug 29, 2024 | 15.65 | 15.95 | 15.65 | 15.90 | 15.54 | 639,000 |
| Aug 28, 2024 | 15.65 | 16.00 | 15.40 | 15.85 | 15.49 | 1,315,000 |
| Aug 27, 2024 | 15.50 | 15.65 | 15.40 | 15.60 | 15.25 | 669,000 |
| Aug 26, 2024 | 15.40 | 15.70 | 15.40 | 15.40 | 15.05 | 806,000 |
| Aug 23, 2024 | 15.20 | 15.35 | 15.05 | 15.20 | 14.86 | 712,000 |
| Aug 22, 2024 | 15.25 | 15.45 | 15.25 | 15.35 | 15.01 | 596,000 |
| Aug 21, 2024 | 15.50 | 15.55 | 15.20 | 15.20 | 14.86 | 728,000 |
| Aug 20, 2024 | 15.30 | 15.45 | 15.20 | 15.30 | 14.96 | 910,000 |
| Aug 19, 2024 | 15.20 | 15.30 | 15.05 | 15.15 | 14.81 | 573,000 |
| Aug 16, 2024 | 15.30 | 15.50 | 15.15 | 15.20 | 14.86 | 987,000 |
| Aug 15, 2024 | 15.10 | 15.40 | 14.85 | 15.15 | 14.81 | 952,000 |
| Aug 14, 2024 | 15.25 | 15.40 | 14.95 | 14.95 | 14.61 | 975,000 |
| Aug 13, 2024 | 15.15 | 15.15 | 14.80 | 14.95 | 14.61 | 794,000 |
| Aug 12, 2024 | 14.80 | 15.05 | 14.80 | 14.95 | 14.61 | 679,000 |
| Aug 9, 2024 | 15.20 | 15.25 | 14.80 | 14.80 | 14.47 | 1,026,000 |
| Aug 8, 2024 | 14.50 | 14.90 | 14.35 | 14.65 | 14.32 | 1,086,000 |
| Aug 7, 2024 | 13.90 | 15.10 | 13.90 | 14.75 | 14.42 | 1,466,000 |
| Aug 6, 2024 | 14.15 | 14.75 | 13.10 | 13.80 | 13.49 | 2,304,000 |
| Aug 5, 2024 | 15.50 | 15.50 | 14.10 | 14.10 | 13.78 | 2,222,000 |
| Aug 2, 2024 | 16.20 | 16.25 | 15.60 | 15.65 | 15.30 | 1,803,000 |
| Aug 1, 2024 | 16.60 | 16.60 | 16.25 | 16.25 | 15.89 | 2,280,000 |
| Jul 31, 2024 | 15.55 | 16.85 | 15.30 | 16.25 | 15.89 | 5,455,000 |
| Jul 30, 2024 | 15.35 | 15.55 | 15.10 | 15.55 | 15.20 | 1,642,000 |
| Jul 29, 2024 | 16.20 | 16.35 | 15.35 | 15.35 | 15.01 | 2,060,000 |
| Jul 26, 2024 | 15.80 | 16.10 | 15.35 | 15.95 | 15.59 | 1,372,000 |
| Jul 23, 2024 | 16.55 | 16.65 | 16.30 | 16.35 | 15.98 | 1,851,000 |
| Jul 22, 2024 | 16.80 | 17.05 | 16.15 | 16.15 | 15.79 | 2,969,000 |
| Jul 19, 2024 | 17.75 | 17.80 | 16.90 | 16.95 | 16.57 | 4,854,000 |
| Jul 18, 2024 | 18.05 | 18.15 | 17.50 | 17.75 | 17.35 | 6,329,000 |
| Jul 17, 2024 | 18.75 | 19.10 | 18.15 | 18.25 | 17.84 | 9,644,000 |
| Jul 16, 2024 | 18.60 | 19.95 | 18.50 | 18.65 | 18.23 | 35,547,000 |
| Jul 15, 2024 | 18.80 | 19.25 | 17.95 | 18.15 | 17.74 | 12,429,000 |
| Jul 12, 2024 | 17.55 | 19.20 | 17.45 | 18.50 | 18.08 | 24,105,000 |
| Jul 11, 2024 | 17.35 | 18.30 | 17.30 | 17.80 | 17.40 | 8,615,000 |
| Jul 10, 2024 | 18.55 | 18.95 | 17.90 | 17.95 | 17.55 | 9,955,000 |
| Jul 9, 2024 | 19.30 | 19.30 | 17.00 | 18.45 | 18.04 | 27,454,000 |
| Jul 8, 2024 | 17.95 | 18.85 | 17.45 | 18.85 | 18.43 | 26,879,000 |
| Jul 5, 2024 | 16.45 | 17.60 | 16.40 | 17.15 | 16.77 | 8,939,000 |
| Jul 4, 2024 | 16.55 | 16.60 | 16.20 | 16.30 | 15.93 | 3,023,000 |
| Jul 3, 2024 | 15.80 | 16.90 | 15.75 | 16.35 | 15.98 | 5,068,000 |
| Jul 2, 2024 | 15.60 | 16.00 | 15.40 | 15.70 | 15.35 | 3,703,000 |
| Jul 1, 2024 | 16.05 | 16.05 | 15.50 | 15.50 | 15.15 | 1,750,000 |
| Jun 28, 2024 | 15.65 | 16.15 | 15.65 | 15.95 | 15.59 | 2,229,000 |
| Jun 27, 2024 | 16.00 | 16.15 | 15.55 | 15.65 | 15.30 | 3,977,000 |
| Jun 26, 2024 | 16.55 | 16.90 | 16.10 | 16.15 | 15.79 | 4,702,000 |
| Jun 25, 2024 | 16.45 | 16.70 | 16.00 | 16.30 | 15.93 | 7,244,000 |
| Jun 24, 2024 | 17.10 | 17.75 | 16.55 | 17.00 | 16.62 | 40,051,000 |
| Jun 21, 2024 | 14.60 | 16.15 | 14.60 | 16.15 | 15.79 | 6,578,000 |
| Jun 20, 2024 | 14.45 | 14.75 | 14.40 | 14.70 | 14.37 | 779,000 |
| Jun 19, 2024 | 14.55 | 14.65 | 14.40 | 14.40 | 14.08 | 696,000 |
| Jun 18, 2024 | 14.70 | 14.70 | 14.40 | 14.50 | 14.17 | 352,000 |
| Jun 17, 2024 | 14.55 | 14.55 | 14.35 | 14.55 | 14.22 | 245,000 |
| Jun 14, 2024 | 14.30 | 14.60 | 14.25 | 14.40 | 14.08 | 666,000 |
| Jun 13, 2024 | 14.35 | 14.40 | 14.15 | 14.20 | 13.88 | 434,000 |
| Jun 12, 2024 | 14.35 | 14.45 | 14.10 | 14.15 | 13.83 | 545,000 |
| Jun 11, 2024 | 14.70 | 14.70 | 14.35 | 14.35 | 14.03 | 335,000 |
Related Tickers
2431.TW Lien Chang Electronic Enterprise Co., Ltd
11.75
+3.98%
3236.TWO ABC Taiwan Electronics Corp.
16.45
+0.30%
3624.TWO Viking Tech Corporation
32.50
+0.31%
3049.TW HannsTouch Holdings Company
6.53
+0.46%
2484.TW Siward Crystal Technology Co., Ltd
21.85
-0.46%
6284.TWO INPAQ Technology Co., Ltd.
72.40
+1.54%
3591.TW Edison Opto Corporation
19.20
+1.59%
6126.TWO Singatron Enterprise Co.,Ltd
22.90
-0.87%
2367.TW Unitech Printed Circuit Board Corp.
24.20
+0.41%
8042.TWO Taiwan Chinsan Electronic Industrial Co., Ltd.
30.00
+1.01%