Taipei Exchange - Delayed Quote TWD

Avid Electronics Corp. (6103.TWO)

46.30

-0.50

(-1.07%)

At close: 1:24:52 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	46.40	46.40	43.15	46.30	46.30	6,000
Jan 13, 2025	46.80	46.80	46.80	46.80	46.80	1,000
Jan 10, 2025	48.80	48.80	46.35	46.90	46.90	3,000
Jan 9, 2025	48.95	48.95	48.95	48.95	48.95	1,000
Jan 8, 2025	45.20	49.05	45.10	49.05	49.05	7,000
Jan 7, 2025	46.45	47.90	46.45	47.90	47.90	2,000
Jan 6, 2025	48.10	48.10	48.10	48.10	48.10	1,000
Jan 3, 2025	46.90	48.50	46.90	57.30	57.30	5,000
Jan 2, 2025	52.10	52.10	52.10	52.10	52.10	1,000
Dec 31, 2024	50.40	50.40	50.40	50.40	50.40	1,000
Dec 30, 2024	49.25	49.25	49.25	49.25	49.25	1,000
Dec 27, 2024	49.80	49.80	46.00	48.75	48.75	4,000
Dec 26, 2024	49.85	49.85	49.85	49.85	49.85	1,000
Dec 25, 2024	49.10	49.10	49.10	49.10	49.10	1,000
Dec 24, 2024	49.90	49.90	49.90	49.90	49.90	1,000
Dec 23, 2024	50.00	50.00	47.10	49.10	49.10	7,000
Dec 20, 2024	50.20	50.20	50.20	61.20	61.20	3,000
Dec 19, 2024	55.70	55.70	55.70	49.25	49.25	1,000
Dec 18, 2024	54.70	54.70	54.70	54.70	54.70	1,000
Dec 17, 2024	51.60	52.90	51.60	52.90	52.90	2,000
Dec 16, 2024	49.90	49.90	49.90	49.90	49.90	1,000
Dec 13, 2024	49.75	49.75	49.75	49.75	49.75	1,000
Dec 12, 2024	48.85	48.85	48.85	48.85	48.85	1,000
Dec 11, 2024	48.95	48.95	48.95	48.95	48.95	1,000
Dec 10, 2024	49.95	49.95	49.95	49.95	49.95	1,000
Dec 9, 2024	49.25	50.40	49.25	50.40	50.40	2,000
Dec 6, 2024	46.00	47.60	46.00	47.60	47.60	2,000
Dec 5, 2024	48.20	49.85	48.20	49.85	49.85	2,000
Dec 4, 2024	48.25	48.25	46.60	48.25	48.25	4,000
Dec 3, 2024	48.35	48.35	48.35	48.35	48.35	1,000
Dec 2, 2024	48.40	48.40	48.40	48.40	48.40	1,000
Nov 29, 2024	48.45	48.45	48.45	48.45	48.45	1,000
Nov 28, 2024	48.50	48.50	48.50	48.50	48.50	1,000
Nov 27, 2024	48.55	48.55	48.55	48.55	48.55	1,000
Nov 26, 2024	48.70	48.70	48.70	48.70	48.70	1,000
Nov 25, 2024	48.75	48.75	48.75	43.95	43.95	1,000
Nov 22, 2024	48.80	48.80	48.80	48.80	48.80	1,000
Nov 21, 2024	48.85	48.85	48.85	48.85	48.85	1,000
Nov 20, 2024	50.60	51.80	48.90	48.90	48.90	4,004
Nov 19, 2024	48.95	48.95	48.95	48.95	48.95	1,000
Nov 18, 2024	50.80	50.80	46.00	48.80	48.80	7,000
Nov 15, 2024	49.80	49.80	49.80	49.80	49.80	1,000
Nov 14, 2024	48.15	48.15	48.15	48.15	48.15	1,000
Nov 13, 2024	47.20	47.20	47.20	47.20	47.20	1,000
Nov 12, 2024	48.95	48.95	47.30	47.30	47.30	2,000
Nov 11, 2024	48.75	48.75	48.60	48.60	48.60	2,000
Nov 8, 2024	43.00	43.00	43.00	43.00	43.00	-
Nov 7, 2024	43.00	43.00	43.00	43.00	43.00	-
Nov 6, 2024	43.00	43.00	43.00	43.00	43.00	1,000
Nov 5, 2024	42.15	43.00	42.15	43.00	43.00	2,000
Nov 4, 2024	45.00	45.00	43.00	43.00	43.00	4,000
Nov 1, 2024	44.40	46.00	44.40	46.00	46.00	2,000
Oct 30, 2024	48.00	48.00	46.00	53.90	53.90	2,000
Oct 29, 2024	49.00	49.00	49.00	49.00	49.00	-
Oct 28, 2024	49.00	49.00	49.00	49.00	49.00	1,000
Oct 25, 2024	50.90	51.30	49.00	51.30	51.30	4,000
Oct 24, 2024	53.50	53.80	52.00	52.00	52.00	3,000
Oct 23, 2024	51.70	51.70	51.70	51.70	51.70	1,000
Oct 22, 2024	50.00	51.40	48.05	50.80	50.80	7,000
Oct 21, 2024	51.90	51.90	51.90	51.90	51.90	1,000
Oct 18, 2024	52.20	52.20	52.20	52.20	52.20	1,000
Oct 17, 2024	50.00	51.30	49.10	51.30	51.30	3,000
Oct 16, 2024	51.00	51.80	50.00	51.70	51.70	4,000
Oct 15, 2024	52.20	52.30	51.00	52.30	52.30	3,000
Oct 14, 2024	51.80	52.30	51.30	52.30	52.30	7,000
Oct 11, 2024	51.70	51.80	51.00	51.80	51.80	8,000
Oct 9, 2024	51.70	51.70	51.70	51.70	51.70	1,000
Oct 8, 2024	51.80	51.80	51.80	51.80	51.80	1,000
Oct 7, 2024	51.50	51.50	51.50	51.50	51.50	1,000
Oct 4, 2024	51.70	51.70	51.70	51.70	51.70	1,000
Oct 1, 2024	50.20	50.20	50.20	50.20	50.20	1,000
Sep 30, 2024	49.55	49.55	49.20	49.20	49.20	2,000
Sep 27, 2024	49.35	49.35	49.35	49.35	49.35	1,000
Sep 26, 2024	49.75	49.75	49.75	49.75	49.75	1,000
Sep 25, 2024	47.95	48.95	45.15	48.60	48.60	10,000
Sep 24, 2024	49.85	49.85	49.85	49.85	49.85	1,000
Sep 23, 2024	50.70	50.70	50.70	50.70	50.70	1,000
Sep 20, 2024	51.60	51.60	51.60	51.60	51.60	1,000
Sep 19, 2024	51.00	51.00	51.00	51.00	51.00	1,000
Sep 18, 2024	51.60	51.60	51.50	51.50	51.50	3,000
Sep 16, 2024	48.05	52.80	48.05	51.70	51.70	6,000
Sep 13, 2024	51.30	53.70	51.30	52.70	52.70	10,000
Sep 12, 2024	49.45	49.80	49.45	49.80	49.80	3,000
Sep 11, 2024	44.70	48.40	44.70	48.00	48.00	17,000
Sep 10, 2024	43.80	44.85	43.80	44.75	44.75	6,000
Sep 9, 2024	43.90	43.90	43.90	43.90	43.90	1,000
Sep 6, 2024	41.75	43.05	41.75	42.45	42.45	10,000
Sep 5, 2024	41.95	42.00	41.95	41.95	41.95	7,000
Sep 4, 2024	39.75	42.10	39.75	42.10	42.10	5,000
Sep 3, 2024	38.65	38.65	38.65	38.65	38.65	-
Sep 2, 2024	38.65	38.65	38.65	38.65	38.65	-
Aug 30, 2024	38.65	38.65	38.65	38.65	38.65	-
Aug 29, 2024	37.95	38.65	36.50	38.65	38.65	8,000
Aug 28, 2024	37.90	37.90	37.90	37.90	37.90	-
Aug 27, 2024	37.90	37.90	37.90	37.90	37.90	-
Aug 26, 2024	37.90	37.90	37.90	37.90	37.90	1,000
Aug 23, 2024	38.95	38.95	38.95	38.95	38.95	-
Aug 22, 2024	38.95	38.95	38.95	38.95	38.95	1,000
Aug 21, 2024	43.00	43.00	43.00	43.00	43.00	-
Aug 20, 2024	40.00	40.00	37.80	43.00	43.00	8,000
Aug 19, 2024	37.20	39.10	37.20	42.40	42.40	11,000
Aug 16, 2024	38.20	40.00	38.20	38.55	38.55	8,000
Aug 15, 2024	40.50	40.55	39.85	39.85	39.85	9,000
Aug 14, 2024	44.00	44.00	39.70	41.20	41.20	14,000
Aug 13, 2024	42.95	44.90	42.10	44.00	44.00	47,000
Aug 12, 2024	39.30	40.85	39.30	40.85	40.85	17,000
Aug 9, 2024	38.95	38.95	38.95	38.95	38.95	-
Aug 8, 2024	38.95	38.95	38.95	38.95	38.95	-
Aug 7, 2024	38.95	38.95	38.95	38.95	38.95	-
Aug 6, 2024	38.95	38.95	38.95	38.95	38.95	1,000
Aug 5, 2024	37.95	37.95	37.95	37.95	37.95	1,000
Aug 2, 2024	42.80	42.80	42.80	42.80	42.80	-
Aug 1, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 31, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 30, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 29, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 26, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 23, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 22, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 19, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 18, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 17, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 16, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 15, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 12, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 11, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 10, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 9, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 8, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 5, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 4, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 3, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 2, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 1, 2024	42.80	42.80	42.80	42.80	42.80	-
Jun 28, 2024	42.80	42.80	42.80	42.80	42.80	-
Jun 27, 2024	42.80	42.80	42.80	42.80	42.80	-
Jun 26, 2024	42.80	42.80	42.80	42.80	42.80	-
Jun 25, 2024	42.80	42.80	42.80	42.80	42.80	-
Jun 24, 2024	42.80	42.80	42.80	42.80	42.80	-
Jun 21, 2024	42.80	42.80	42.80	42.80	42.80	-
Jun 20, 2024	42.80	42.80	42.80	42.80	42.80	-
Jun 19, 2024	42.80	42.80	42.80	42.80	42.80	-
Jun 18, 2024	42.80	42.80	42.80	42.80	42.80	-
Jun 17, 2024	39.90	39.90	39.25	42.80	42.80	2,000
Jun 14, 2024	38.95	38.95	38.95	38.95	38.95	1,000
Jun 13, 2024	36.80	37.90	36.80	37.90	37.90	2,000
Jun 12, 2024	37.25	37.25	37.25	37.25	37.25	1,000
Jun 11, 2024	36.00	36.00	36.00	36.00	36.00	5,000
Jun 7, 2024	38.50	38.50	38.50	38.50	38.50	-
Jun 6, 2024	34.60	34.60	34.60	38.50	38.50	3,000
Jun 5, 2024	38.85	38.85	38.85	38.85	38.85	-
Jun 4, 2024	38.85	38.85	38.85	38.85	38.85	-
Jun 3, 2024	37.75	38.85	37.75	38.85	38.85	2,000
May 31, 2024	36.50	36.50	36.50	36.50	36.50	1,000
May 30, 2024	34.40	35.50	34.30	35.50	35.50	8,000
May 29, 2024	34.10	35.60	34.10	35.60	35.60	7,000
May 28, 2024	35.50	35.60	35.50	35.60	35.60	11,000
May 27, 2024	36.00	36.00	36.00	36.00	36.00	-
May 24, 2024	36.00	36.00	36.00	36.00	36.00	-
May 23, 2024	37.50	37.50	37.50	36.00	36.00	1,000
May 22, 2024	36.75	36.75	36.75	36.75	36.75	1,000
May 21, 2024	38.45	38.45	38.45	38.45	38.45	-
May 20, 2024	38.45	38.45	38.45	38.45	38.45	-
May 17, 2024	38.45	38.45	38.45	38.45	38.45	1,000
May 16, 2024	37.05	37.05	37.05	37.05	37.05	-
May 15, 2024	37.35	37.35	37.05	37.05	37.05	4,000
May 14, 2024	34.90	37.25	34.90	37.25	37.25	14,000
May 13, 2024	34.50	34.50	34.50	34.50	34.50	-
May 10, 2024	33.00	33.00	33.00	34.50	34.50	1,000
May 9, 2024	36.85	36.85	36.85	36.85	36.85	-
May 8, 2024	36.85	36.85	36.85	36.85	36.85	-
May 7, 2024	36.85	36.85	36.85	36.85	36.85	-
May 6, 2024	36.85	36.85	36.85	36.85	36.85	-
May 3, 2024	36.85	36.85	36.85	36.85	36.85	-
May 2, 2024	36.85	36.85	36.85	36.85	36.85	-
Apr 30, 2024	36.85	36.85	36.85	36.85	36.85	-
Apr 29, 2024	36.85	36.85	36.85	36.85	36.85	-
Apr 26, 2024	36.85	36.85	36.85	36.85	36.85	-
Apr 25, 2024	36.85	36.85	36.85	36.85	36.85	-
Apr 24, 2024	32.50	33.50	32.35	36.85	36.85	7,000
Apr 23, 2024	33.30	33.30	33.30	33.30	33.30	-
Apr 22, 2024	33.30	33.30	33.30	33.30	33.30	1,000
Apr 19, 2024	33.95	33.95	33.95	33.95	33.95	-
Apr 18, 2024	33.95	33.95	33.95	33.95	33.95	-
Apr 17, 2024	33.95	33.95	33.95	33.95	33.95	-
Apr 16, 2024	33.95	33.95	33.95	33.95	33.95	-
Apr 15, 2024	33.95	33.95	33.95	33.95	33.95	-
Apr 12, 2024	36.95	36.95	33.95	33.95	33.95	4,000
Apr 11, 2024	37.40	37.40	37.40	37.40	37.40	1,000
Apr 10, 2024	37.00	37.00	36.95	36.95	36.95	2,000
Apr 9, 2024	32.65	34.15	32.65	34.15	34.15	5,000
Apr 8, 2024	34.00	34.00	34.00	35.80	35.80	1,000
Apr 3, 2024	36.45	36.45	36.00	36.00	36.00	11,000
Apr 2, 2024	33.15	33.15	33.15	33.15	33.15	-
Apr 1, 2024	33.15	33.15	33.15	33.15	33.15	1,000
Mar 29, 2024	33.80	33.80	33.80	35.90	35.90	3,000
Mar 28, 2024	37.15	37.15	37.15	37.15	37.15	1,000
Mar 27, 2024	35.85	36.00	35.85	39.00	39.00	4,000
Mar 26, 2024	34.35	34.35	34.35	34.35	34.35	-
Mar 25, 2024	34.35	34.35	34.35	34.35	34.35	-
Mar 22, 2024	34.35	34.35	34.35	34.35	34.35	1,000
Mar 21, 2024	38.65	38.65	34.15	34.15	34.15	4,000
Mar 20, 2024	37.90	37.90	37.90	37.90	37.90	1,000
Mar 19, 2024	37.15	37.15	32.75	36.95	36.95	4,000
Mar 18, 2024	28.80	28.80	28.80	28.80	28.80	-
Mar 15, 2024	28.80	28.80	28.80	28.80	28.80	-
Mar 14, 2024	28.80	28.80	28.80	28.80	28.80	1,000
Mar 13, 2024	30.85	30.85	30.85	35.05	35.05	2,000
Mar 12, 2024	31.95	31.95	31.95	31.95	31.95	1,000
Mar 11, 2024	32.00	32.00	32.00	32.00	32.00	-
Mar 8, 2024	38.45	38.45	38.45	32.00	32.00	1,000
Mar 7, 2024	36.15	36.15	33.40	35.50	35.50	5,000
Mar 6, 2024	33.65	33.65	33.65	33.65	33.65	1,000
Mar 5, 2024	26.90	30.60	26.90	30.60	30.60	2,000
Mar 4, 2024	27.85	27.85	27.85	27.85	27.85	1,000
Mar 1, 2024	30.20	30.20	30.20	30.20	30.20	1,000
Feb 29, 2024	34.00	34.00	34.00	34.00	34.00	-
Feb 27, 2024	34.05	34.05	34.00	34.00	34.00	5,000
Feb 26, 2024	31.25	31.25	31.25	31.25	31.25	-
Feb 23, 2024	27.75	31.25	27.75	31.25	31.25	2,000
Feb 22, 2024	30.55	30.55	30.55	30.55	30.55	-
Feb 21, 2024	30.55	30.55	30.55	30.55	30.55	-
Feb 20, 2024	30.55	30.55	30.55	30.55	30.55	-
Feb 19, 2024	28.55	28.55	28.55	30.55	30.55	1,000
Feb 16, 2024	35.75	35.75	35.75	35.75	35.75	-
Feb 15, 2024	35.75	35.75	35.75	35.75	35.75	-
Feb 5, 2024	35.75	35.75	35.75	35.75	35.75	-
Feb 2, 2024	35.75	35.75	35.75	35.75	35.75	-
Feb 1, 2024	31.35	35.75	31.35	35.75	35.75	3,000
Jan 31, 2024	34.00	34.00	33.50	33.50	33.50	2,000
Jan 30, 2024	36.50	37.15	33.45	37.15	37.15	3,000
Jan 29, 2024	38.55	38.55	38.55	38.55	38.55	-
Jan 26, 2024	38.55	38.55	38.55	38.55	38.55	1,000
Jan 25, 2024	38.75	38.75	38.75	38.75	38.75	1,000
Jan 24, 2024	38.95	38.95	37.45	38.75	38.75	3,000
Jan 23, 2024	39.15	39.15	39.15	39.15	39.15	1,000
Jan 22, 2024	37.85	37.85	37.85	37.85	37.85	1,000
Jan 19, 2024	36.35	36.35	34.00	36.00	36.00	4,000
Jan 18, 2024	32.00	35.00	32.00	35.00	35.00	8,000
Jan 17, 2024	32.00	32.00	32.00	32.00	32.00	1,000
Jan 16, 2024	34.95	34.95	34.95	34.95	34.95	-
Jan 15, 2024	35.00	37.50	34.95	34.95	34.95	6,293

5468.TWO TM Technology, Inc.

20.30

-0.25%

4923.TWO Force MOS Technology Co., LTD.

30.95

+0.16%

3259.TWO Solid State System Co., Ltd.

21.10

-1.86%

1813.TWO Polylite Taiwan Co., Ltd.

17.50

+2.94%

6287.TWO Advanced Microelectronic Products,Inc.

14.00

0.00%

6229.TWO V-TAC Technology Co.,Ltd.

28.25

0.00%

6494.TWO Nyquest Technology Co., Ltd.

46.00

0.00%

5302.TWO Syntek Semiconductor Co., Ltd.

9.13

+0.22%

6693.TWO Inergy Technology Inc.

85.00

+0.59%

8024.TWO Alpha Microelectronics Corporation

16.75

-0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Avid Electronics Corp. (6103.TWO)

Related Tickers