Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
16.70
-0.40
(-2.34%)
At close: 1:30:35 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 |
---|---|---|---|---|---|---|
Mar 11, 2025 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | 71,400 |
Mar 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 7, 2025 | 17.00 | 17.25 | 17.00 | 17.00 | 17.00 | 21,399 |
Mar 6, 2025 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 3,000 |
Mar 5, 2025 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | 45,000 |
Mar 4, 2025 | 17.05 | 17.20 | 16.80 | 17.15 | 17.15 | 35,389 |
Mar 3, 2025 | 17.10 | 17.30 | 17.05 | 17.05 | 17.05 | 18,534 |
Feb 27, 2025 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 37,000 |
Feb 26, 2025 | 17.20 | 17.55 | 17.20 | 17.25 | 17.25 | 10,000 |
Feb 25, 2025 | 17.20 | 17.55 | 17.10 | 17.20 | 17.20 | 42,266 |
Feb 24, 2025 | 17.80 | 17.80 | 17.35 | 17.35 | 17.35 | 76,175 |
Feb 21, 2025 | 17.45 | 17.65 | 17.35 | 17.65 | 17.65 | 18,003 |
Feb 20, 2025 | 17.80 | 17.80 | 17.55 | 17.65 | 17.65 | 36,002 |
Feb 19, 2025 | 17.30 | 17.75 | 17.30 | 17.75 | 17.75 | 51,177 |
Feb 18, 2025 | 17.25 | 17.30 | 17.20 | 17.30 | 17.30 | 30,024 |
Feb 17, 2025 | 17.35 | 17.35 | 17.20 | 17.25 | 17.25 | 24,000 |
Feb 14, 2025 | 17.35 | 17.70 | 17.20 | 17.70 | 17.70 | 18,000 |
Feb 13, 2025 | 17.55 | 17.55 | 17.30 | 17.35 | 17.35 | 24,000 |
Feb 12, 2025 | 17.10 | 17.25 | 17.10 | 17.20 | 17.20 | 10,265 |
Feb 11, 2025 | 17.20 | 17.25 | 17.05 | 17.05 | 17.05 | 22,000 |
Feb 10, 2025 | 17.20 | 17.20 | 17.05 | 17.15 | 17.15 | 36,000 |
Feb 7, 2025 | 17.10 | 17.25 | 17.10 | 17.20 | 17.20 | 27,000 |
Feb 6, 2025 | 17.20 | 17.25 | 17.05 | 17.25 | 17.25 | 14,000 |
Feb 5, 2025 | 17.00 | 17.10 | 16.90 | 17.05 | 17.05 | 31,000 |
Feb 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 10,000 |
Feb 3, 2025 | 17.20 | 17.20 | 16.85 | 17.15 | 17.15 | 28,666 |
Jan 22, 2025 | 17.20 | 17.35 | 17.20 | 17.20 | 17.20 | 34,000 |
Jan 21, 2025 | 17.05 | 17.35 | 17.05 | 17.20 | 17.20 | 29,000 |
Jan 20, 2025 | 16.80 | 17.90 | 16.80 | 17.25 | 17.25 | 44,000 |
Jan 17, 2025 | 17.25 | 17.25 | 16.95 | 17.15 | 17.15 | 30,000 |
Jan 16, 2025 | 16.90 | 17.15 | 16.90 | 17.10 | 17.10 | 14,000 |
Jan 15, 2025 | 16.65 | 16.95 | 16.60 | 16.75 | 16.75 | 21,000 |
Jan 14, 2025 | 16.55 | 16.70 | 16.50 | 16.60 | 16.60 | 41,000 |
Jan 13, 2025 | 16.95 | 16.95 | 16.40 | 16.50 | 16.50 | 90,000 |
Jan 10, 2025 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | 33,000 |
Jan 9, 2025 | 17.40 | 17.50 | 17.15 | 17.15 | 17.15 | 67,000 |
Jan 8, 2025 | 17.50 | 18.00 | 17.50 | 17.70 | 17.70 | 44,000 |
Jan 7, 2025 | 17.80 | 18.35 | 17.50 | 17.50 | 17.50 | 68,000 |
Jan 6, 2025 | 17.65 | 17.65 | 17.00 | 17.45 | 17.45 | 219,000 |
Jan 3, 2025 | 17.90 | 17.90 | 17.65 | 17.65 | 17.65 | 33,000 |
Jan 2, 2025 | 17.85 | 18.15 | 17.75 | 17.80 | 17.80 | 91,000 |
Dec 31, 2024 | 18.15 | 18.15 | 17.75 | 17.80 | 17.80 | 116,000 |
Dec 30, 2024 | 18.05 | 18.60 | 18.00 | 18.15 | 18.15 | 215,000 |
Dec 27, 2024 | 18.60 | 18.85 | 18.05 | 18.15 | 18.15 | 697,000 |
Dec 26, 2024 | 18.35 | 20.10 | 18.35 | 20.05 | 20.05 | 950,000 |
Dec 25, 2024 | 18.15 | 18.65 | 18.10 | 18.30 | 18.30 | 74,000 |
Dec 24, 2024 | 18.80 | 18.80 | 17.95 | 18.30 | 18.30 | 162,000 |
Dec 23, 2024 | 18.60 | 19.50 | 18.25 | 18.80 | 18.80 | 202,000 |
Dec 20, 2024 | 18.15 | 18.95 | 18.10 | 18.20 | 18.20 | 57,000 |
Dec 19, 2024 | 18.00 | 18.40 | 18.00 | 18.10 | 18.10 | 66,000 |
Dec 18, 2024 | 18.50 | 18.70 | 18.15 | 18.35 | 18.35 | 68,000 |
Dec 17, 2024 | 18.70 | 19.20 | 18.35 | 18.60 | 18.60 | 89,000 |
Dec 16, 2024 | 19.00 | 19.25 | 18.60 | 18.60 | 18.60 | 139,000 |
Dec 13, 2024 | 19.25 | 19.30 | 18.45 | 18.85 | 18.85 | 374,000 |
Dec 12, 2024 | 22.90 | 22.90 | 19.80 | 19.80 | 19.80 | 1,404,000 |
Dec 11, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 641,000 |
Dec 10, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 421,000 |
Dec 9, 2024 | 17.60 | 17.60 | 17.35 | 17.35 | 17.35 | 3,000 |
Dec 6, 2024 | 17.35 | 17.75 | 17.30 | 17.65 | 17.65 | 49,000 |
Dec 5, 2024 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | 42,000 |
Dec 4, 2024 | 17.65 | 17.80 | 17.65 | 17.65 | 17.65 | 34,000 |
Dec 3, 2024 | 17.70 | 17.70 | 17.60 | 17.65 | 17.65 | 33,000 |
Dec 2, 2024 | 17.30 | 17.50 | 17.00 | 17.50 | 17.50 | 31,000 |
Nov 29, 2024 | 17.45 | 17.45 | 17.20 | 17.30 | 17.30 | 10,000 |
Nov 28, 2024 | 17.70 | 17.70 | 17.10 | 17.50 | 17.50 | 23,000 |
Nov 27, 2024 | 17.75 | 17.80 | 17.30 | 17.30 | 17.30 | 43,000 |
Nov 26, 2024 | 17.60 | 17.75 | 17.40 | 17.45 | 17.45 | 70,000 |
Nov 25, 2024 | 17.70 | 18.40 | 17.70 | 17.85 | 17.85 | 148,000 |
Nov 22, 2024 | 18.30 | 18.30 | 17.30 | 17.30 | 17.30 | 99,000 |
Nov 21, 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 38,000 |
Nov 20, 2024 | 17.45 | 17.55 | 17.40 | 17.55 | 17.55 | 22,840 |
Nov 19, 2024 | 18.00 | 18.35 | 17.55 | 17.55 | 17.55 | 98,000 |
Nov 18, 2024 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | 26,000 |
Nov 15, 2024 | 18.10 | 18.30 | 18.05 | 18.10 | 18.10 | 11,000 |
Nov 14, 2024 | 18.20 | 18.20 | 18.05 | 18.10 | 18.10 | 12,000 |
Nov 13, 2024 | 18.10 | 18.80 | 18.10 | 18.30 | 18.30 | 9,000 |
Nov 12, 2024 | 18.30 | 18.50 | 18.05 | 18.50 | 18.50 | 17,000 |
Nov 11, 2024 | 18.50 | 18.55 | 18.30 | 18.55 | 18.55 | 21,000 |
Nov 8, 2024 | 18.75 | 18.80 | 18.50 | 18.50 | 18.50 | 39,000 |
Nov 7, 2024 | 18.60 | 19.50 | 18.60 | 19.00 | 19.00 | 28,000 |
Nov 6, 2024 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | 33,000 |
Nov 5, 2024 | 19.70 | 19.70 | 19.10 | 19.15 | 19.15 | 6,000 |
Nov 4, 2024 | 19.00 | 19.00 | 18.75 | 18.95 | 18.95 | 29,000 |
Nov 1, 2024 | 18.90 | 19.15 | 18.90 | 19.00 | 19.00 | 15,000 |
Oct 30, 2024 | 19.75 | 19.75 | 19.20 | 19.20 | 19.20 | 24,000 |
Oct 29, 2024 | 19.35 | 19.40 | 19.10 | 19.10 | 19.10 | 59,000 |
Oct 28, 2024 | 19.75 | 19.90 | 19.60 | 19.60 | 19.60 | 42,000 |
Oct 25, 2024 | 19.85 | 20.05 | 19.75 | 19.80 | 19.80 | 76,000 |
Oct 24, 2024 | 19.50 | 20.00 | 19.50 | 19.75 | 19.75 | 107,000 |
Oct 23, 2024 | 19.70 | 19.80 | 19.50 | 19.75 | 19.75 | 40,000 |
Oct 22, 2024 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | 62,000 |
Oct 21, 2024 | 19.65 | 20.00 | 19.35 | 19.90 | 19.90 | 112,000 |
Oct 18, 2024 | 20.00 | 20.50 | 19.65 | 19.85 | 19.85 | 67,000 |
Oct 17, 2024 | 19.25 | 19.95 | 18.85 | 19.85 | 19.85 | 154,000 |
Oct 16, 2024 | 19.60 | 19.60 | 19.25 | 19.30 | 19.30 | 8,000 |
Oct 15, 2024 | 19.45 | 19.65 | 19.25 | 19.25 | 19.25 | 31,000 |
Oct 14, 2024 | 19.25 | 19.70 | 19.15 | 19.20 | 19.20 | 19,000 |
Oct 11, 2024 | 19.25 | 19.95 | 19.20 | 19.25 | 19.25 | 42,000 |
Oct 9, 2024 | 19.55 | 19.60 | 19.25 | 19.25 | 19.25 | 73,000 |
Oct 8, 2024 | 19.95 | 20.00 | 19.45 | 19.65 | 19.65 | 101,000 |
Oct 7, 2024 | 20.15 | 20.20 | 19.60 | 19.80 | 19.80 | 215,000 |
Oct 4, 2024 | 20.90 | 21.95 | 20.00 | 20.40 | 20.40 | 652,000 |
Oct 1, 2024 | 19.20 | 20.90 | 18.80 | 20.90 | 20.90 | 596,000 |
Sep 30, 2024 | 18.75 | 19.20 | 18.75 | 19.00 | 19.00 | 44,000 |
Sep 27, 2024 | 19.40 | 19.40 | 18.35 | 18.70 | 18.70 | 115,000 |
Sep 26, 2024 | 18.65 | 20.00 | 18.65 | 19.30 | 19.30 | 130,000 |
Sep 25, 2024 | 19.75 | 19.75 | 18.55 | 18.65 | 18.65 | 87,000 |
Sep 24, 2024 | 18.45 | 18.90 | 18.45 | 18.50 | 18.50 | 27,000 |
Sep 23, 2024 | 18.80 | 18.90 | 18.50 | 18.60 | 18.60 | 29,000 |
Sep 20, 2024 | 18.85 | 19.00 | 18.85 | 19.00 | 19.00 | 24,000 |
Sep 19, 2024 | 18.90 | 18.95 | 18.65 | 18.85 | 18.85 | 51,000 |
Sep 18, 2024 | 18.50 | 19.00 | 18.50 | 18.70 | 18.70 | 39,000 |
Sep 16, 2024 | 18.30 | 18.50 | 18.15 | 18.50 | 18.50 | 40,000 |
Sep 13, 2024 | 19.00 | 19.00 | 18.00 | 18.20 | 18.20 | 50,000 |
Sep 12, 2024 | 19.20 | 19.20 | 18.30 | 18.50 | 18.50 | 81,000 |
Sep 11, 2024 | 17.40 | 17.80 | 17.35 | 17.75 | 17.75 | 24,000 |
Sep 10, 2024 | 17.85 | 17.85 | 17.40 | 17.40 | 17.40 | 28,000 |
Sep 9, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Sep 6, 2024 | 17.55 | 17.90 | 17.55 | 17.85 | 17.85 | 14,000 |
Sep 5, 2024 | 18.10 | 18.10 | 17.75 | 17.75 | 17.75 | 16,000 |
Sep 4, 2024 | 17.85 | 17.90 | 17.65 | 17.65 | 17.65 | 23,000 |
Sep 3, 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 11,000 |
Sep 2, 2024 | 18.20 | 18.20 | 17.65 | 18.05 | 18.05 | 21,000 |
Aug 30, 2024 | 18.40 | 18.70 | 18.40 | 18.55 | 18.55 | 28,000 |
Aug 29, 2024 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | 17,000 |
Aug 28, 2024 | 18.50 | 18.70 | 18.20 | 18.40 | 18.40 | 28,000 |
Aug 27, 2024 | 18.40 | 18.85 | 18.35 | 18.60 | 18.60 | 17,000 |
Aug 26, 2024 | 18.05 | 18.30 | 18.05 | 18.30 | 18.30 | 24,000 |
Aug 23, 2024 | 18.45 | 18.45 | 18.00 | 18.15 | 18.15 | 41,000 |
Aug 22, 2024 | 18.50 | 18.60 | 18.35 | 18.50 | 18.50 | 18,000 |
Aug 21, 2024 | 17.90 | 18.90 | 17.90 | 18.50 | 18.50 | 55,000 |
Aug 20, 2024 | 18.20 | 18.80 | 17.95 | 18.45 | 18.45 | 53,000 |
Aug 19, 2024 | 17.65 | 18.20 | 17.65 | 17.95 | 17.95 | 31,000 |
Aug 16, 2024 | 18.30 | 18.35 | 18.20 | 18.20 | 18.20 | 42,000 |
Aug 15, 2024 | 17.90 | 18.30 | 17.90 | 18.05 | 18.05 | 17,000 |
Aug 14, 2024 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | 23,000 |
Aug 13, 2024 | 18.55 | 18.55 | 18.10 | 18.10 | 18.10 | 5,000 |
Aug 12, 2024 | 17.90 | 18.80 | 17.90 | 18.25 | 18.25 | 33,000 |
Aug 9, 2024 | 17.85 | 18.05 | 17.40 | 17.80 | 17.80 | 47,000 |
Aug 8, 2024 | 17.80 | 18.00 | 17.60 | 17.65 | 17.65 | 17,000 |
Aug 7, 2024 | 16.85 | 18.30 | 16.85 | 17.80 | 17.80 | 39,000 |
Aug 6, 2024 | 17.10 | 17.35 | 15.80 | 16.70 | 16.70 | 67,000 |
Aug 5, 2024 | 18.20 | 18.20 | 17.10 | 17.10 | 17.10 | 119,000 |
Aug 2, 2024 | 19.30 | 19.30 | 18.70 | 19.00 | 19.00 | 52,000 |
Aug 1, 2024 | 19.40 | 19.55 | 19.40 | 19.45 | 19.45 | 25,000 |
Jul 31, 2024 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 49,000 |
Jul 30, 2024 | 18.80 | 19.05 | 18.50 | 19.00 | 19.00 | 33,000 |
Jul 29, 2024 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | 38,000 |
Jul 26, 2024 | 19.65 | 19.65 | 18.90 | 19.30 | 19.30 | 103,000 |
Jul 23, 2024 | 19.70 | 20.15 | 19.10 | 19.75 | 19.75 | 74,000 |
Jul 22, 2024 | 20.30 | 20.30 | 19.60 | 19.60 | 19.60 | 93,000 |
Jul 19, 2024 | 20.95 | 20.95 | 20.45 | 20.45 | 20.45 | 64,000 |
Jul 18, 2024 | 20.90 | 20.90 | 20.50 | 20.60 | 20.60 | 187,000 |
Jul 17, 2024 | 21.40 | 21.40 | 20.95 | 21.00 | 21.00 | 62,000 |
Jul 16, 2024 | 21.00 | 21.55 | 21.00 | 21.10 | 21.10 | 64,000 |
Jul 15, 2024 | 21.60 | 21.60 | 20.85 | 20.95 | 20.95 | 119,000 |
Jul 12, 2024 | 21.20 | 21.65 | 21.20 | 21.40 | 21.40 | 49,000 |
Jul 11, 2024 | 21.50 | 21.70 | 21.25 | 21.50 | 21.50 | 90,000 |
Jul 10, 2024 | 21.25 | 21.60 | 21.10 | 21.40 | 21.40 | 104,000 |
Jul 9, 2024 | 21.80 | 21.80 | 21.10 | 21.20 | 21.20 | 53,000 |
Jul 8, 2024 | 21.70 | 21.70 | 21.15 | 21.30 | 21.30 | 116,000 |
Jul 5, 2024 | 21.30 | 21.70 | 21.00 | 21.50 | 21.50 | 241,000 |
Jul 4, 2024 | 21.10 | 21.60 | 21.10 | 21.30 | 21.30 | 89,000 |
Jul 3, 2024 | 21.75 | 21.75 | 21.05 | 21.15 | 21.15 | 127,000 |
Jul 2, 2024 | 21.60 | 21.60 | 21.25 | 21.25 | 21.25 | 107,000 |
Jul 1, 2024 | 22.10 | 22.10 | 21.55 | 21.60 | 21.60 | 218,000 |
Jun 28, 2024 | 21.70 | 22.05 | 21.70 | 22.05 | 22.05 | 136,000 |
Jun 27, 2024 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | 324,000 |
Jun 26, 2024 | 22.20 | 22.85 | 21.80 | 22.30 | 22.30 | 526,000 |
Jun 25, 2024 | 22.90 | 24.05 | 22.55 | 23.00 | 23.00 | 1,315,000 |
Jun 24, 2024 | 22.45 | 22.45 | 21.45 | 21.90 | 21.90 | 236,000 |
Jun 21, 2024 | 21.60 | 22.00 | 21.60 | 21.65 | 21.65 | 218,000 |
Jun 20, 2024 | 21.10 | 21.80 | 21.10 | 21.65 | 21.65 | 250,000 |
Jun 19, 2024 | 21.60 | 21.65 | 21.00 | 21.10 | 21.10 | 166,000 |
Jun 18, 2024 | 21.45 | 21.60 | 21.00 | 21.60 | 21.60 | 180,000 |
Jun 17, 2024 | 20.85 | 21.25 | 20.70 | 20.90 | 20.90 | 129,000 |
Jun 14, 2024 | 20.85 | 21.15 | 20.50 | 20.90 | 20.90 | 67,000 |
Jun 13, 2024 | 20.85 | 20.90 | 20.60 | 20.60 | 20.60 | 40,000 |
Jun 12, 2024 | 21.30 | 21.30 | 20.50 | 20.80 | 20.80 | 60,000 |
Jun 11, 2024 | 21.20 | 21.65 | 20.85 | 20.85 | 20.85 | 202,000 |
Jun 7, 2024 | 21.55 | 22.25 | 21.20 | 21.90 | 21.90 | 320,000 |
Jun 6, 2024 | 22.30 | 22.30 | 21.50 | 21.55 | 21.55 | 113,000 |
Jun 5, 2024 | 21.90 | 21.95 | 21.25 | 21.65 | 21.65 | 171,000 |
Jun 4, 2024 | 22.05 | 22.50 | 21.90 | 22.00 | 22.00 | 291,000 |
Jun 3, 2024 | 21.15 | 22.30 | 20.80 | 22.25 | 22.25 | 501,000 |
May 31, 2024 | 20.25 | 20.75 | 19.95 | 20.75 | 20.75 | 242,000 |
May 30, 2024 | 20.20 | 20.25 | 19.85 | 19.85 | 19.85 | 112,000 |
May 29, 2024 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 146,000 |
May 28, 2024 | 19.70 | 20.00 | 19.55 | 19.95 | 19.95 | 97,000 |
May 27, 2024 | 19.65 | 19.70 | 19.40 | 19.60 | 19.60 | 74,000 |
May 24, 2024 | 19.40 | 19.85 | 19.40 | 19.75 | 19.75 | 19,000 |
May 23, 2024 | 20.00 | 20.00 | 19.55 | 19.85 | 19.85 | 130,000 |
May 22, 2024 | 19.75 | 19.95 | 19.70 | 19.85 | 19.85 | 84,000 |
May 21, 2024 | 19.75 | 19.95 | 19.65 | 20.60 | 20.60 | 65,000 |
May 20, 2024 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | 73,000 |
May 17, 2024 | 19.60 | 19.85 | 19.60 | 19.90 | 19.90 | 35,000 |
May 16, 2024 | 19.75 | 20.00 | 19.65 | 19.70 | 19.70 | 180,000 |
May 15, 2024 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | 74,000 |
May 14, 2024 | 19.90 | 20.10 | 19.80 | 19.80 | 19.80 | 137,000 |
May 13, 2024 | 20.00 | 20.05 | 19.95 | 19.95 | 19.95 | 54,000 |
May 10, 2024 | 20.05 | 20.35 | 19.90 | 20.00 | 20.00 | 28,000 |
May 9, 2024 | 20.00 | 20.30 | 19.95 | 20.05 | 20.05 | 28,000 |
May 8, 2024 | 20.65 | 20.65 | 19.90 | 20.30 | 20.30 | 55,000 |
May 7, 2024 | 19.95 | 20.25 | 19.90 | 20.00 | 20.00 | 62,000 |
May 6, 2024 | 20.10 | 20.15 | 20.00 | 20.10 | 20.10 | 45,000 |
May 3, 2024 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | 31,000 |
May 2, 2024 | 20.30 | 20.50 | 20.05 | 20.30 | 20.30 | 55,000 |
Apr 30, 2024 | 19.80 | 21.10 | 19.80 | 20.60 | 20.60 | 110,000 |
Apr 29, 2024 | 19.80 | 20.00 | 19.70 | 19.85 | 19.85 | 57,000 |
Apr 26, 2024 | 20.05 | 20.30 | 19.80 | 19.80 | 19.80 | 95,000 |
Apr 25, 2024 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | 32,000 |
Apr 24, 2024 | 20.05 | 20.60 | 19.95 | 20.30 | 20.30 | 47,000 |
Apr 23, 2024 | 20.20 | 20.20 | 19.75 | 19.90 | 19.90 | 31,000 |
Apr 22, 2024 | 20.20 | 20.40 | 19.75 | 19.85 | 19.85 | 103,000 |
Apr 19, 2024 | 20.60 | 20.75 | 20.10 | 20.20 | 20.20 | 64,000 |
Apr 18, 2024 | 20.15 | 21.00 | 20.15 | 20.75 | 20.75 | 33,000 |
Apr 17, 2024 | 20.45 | 20.95 | 20.45 | 20.85 | 20.85 | 100,000 |
Apr 16, 2024 | 22.05 | 22.05 | 20.20 | 20.45 | 20.45 | 229,000 |
Apr 15, 2024 | 22.55 | 22.80 | 22.25 | 22.30 | 22.30 | 119,000 |
Apr 12, 2024 | 22.80 | 23.30 | 22.30 | 22.80 | 22.80 | 168,000 |
Apr 11, 2024 | 22.70 | 22.90 | 22.35 | 22.40 | 22.40 | 124,000 |
Apr 10, 2024 | 22.85 | 23.05 | 22.50 | 22.70 | 22.70 | 105,000 |
Apr 9, 2024 | 22.35 | 23.05 | 22.30 | 22.85 | 22.85 | 162,000 |
Apr 8, 2024 | 21.60 | 22.25 | 21.60 | 22.00 | 22.00 | 32,000 |
Apr 3, 2024 | 22.00 | 22.25 | 21.45 | 21.80 | 21.80 | 60,000 |
Apr 2, 2024 | 22.15 | 22.45 | 22.05 | 22.10 | 22.10 | 43,000 |
Apr 1, 2024 | 22.20 | 22.60 | 22.10 | 22.30 | 22.30 | 49,000 |
Mar 29, 2024 | 22.35 | 22.70 | 22.10 | 22.15 | 22.15 | 27,000 |
Mar 28, 2024 | 22.80 | 22.80 | 22.20 | 22.35 | 22.35 | 121,000 |
Mar 27, 2024 | 22.60 | 23.00 | 22.50 | 22.75 | 22.75 | 75,000 |
Mar 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Mar 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Mar 22, 2024 | 22.30 | 22.45 | 21.90 | 22.00 | 22.00 | 65,000 |
Mar 21, 2024 | 22.45 | 22.65 | 22.15 | 22.25 | 22.25 | 64,000 |
Mar 20, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Mar 19, 2024 | 21.70 | 22.10 | 21.50 | 21.80 | 21.80 | 94,000 |
Mar 18, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Mar 15, 2024 | 21.90 | 22.15 | 21.75 | 21.75 | 21.75 | 71,000 |
Mar 14, 2024 | 21.55 | 22.10 | 21.50 | 21.90 | 21.90 | 83,000 |
Mar 13, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 12, 2024 | 22.35 | 23.35 | 22.35 | 22.50 | 22.50 | 123,000 |
Mar 11, 2024 | 21.55 | 22.70 | 21.55 | 22.35 | 22.35 | 164,000 |
Related Tickers
5302.TWO Syntek Semiconductor Co., Ltd.
9.77
-0.10%
5468.TWO TM Technology, Inc.
21.55
-6.71%
3259.TWO Solid State System Co., Ltd.
20.25
-0.98%
3268.TWO Higher Way Electronic Co., Ltd.
20.95
-2.56%
8024.TWO Alpha Microelectronics Corporation
16.95
-0.88%
3567.TWO ETREND Hightech Corp.
32.10
-0.47%
6229.TWO V-TAC Technology Co.,Ltd.
28.80
+1.95%
6103.TWO Avid Electronics Corp.
47.95
-1.94%
8277.TWO Unifosa Corp.
11.95
-1.24%
3122.TWO Megawin Technology Co., Ltd.
31.00
0.00%