Taipei Exchange - Delayed Quote TWD
Anpec Electronics Corporation (6138.TWO)
165.50
-3.00
(-1.78%)
At close: June 13 at 1:30:15 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 13, 2025 | 168.00 | 168.50 | 165.50 | 165.50 | 165.50 | 411,403 |
| Jun 12, 2025 | 165.00 | 169.50 | 165.00 | 168.50 | 168.50 | 512,592 |
| Jun 11, 2025 | 164.00 | 165.00 | 162.50 | 165.00 | 165.00 | 247,024 |
| Jun 10, 2025 | 164.50 | 165.00 | 163.00 | 163.00 | 163.00 | 271,040 |
| Jun 9, 2025 | 167.00 | 168.00 | 162.50 | 163.00 | 163.00 | 358,091 |
| Jun 6, 2025 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 533,926 |
| Jun 5, 2025 | 162.50 | 163.50 | 161.50 | 162.00 | 162.00 | 226,141 |
| Jun 4, 2025 | 164.00 | 165.50 | 161.00 | 162.00 | 162.00 | 693,793 |
| Jun 3, 2025 | 161.50 | 166.00 | 160.00 | 162.00 | 162.00 | 654,027 |
| Jun 2, 2025 | 162.00 | 163.50 | 159.50 | 160.00 | 160.00 | 491,140 |
| May 29, 2025 | 157.50 | 163.00 | 156.00 | 163.00 | 163.00 | 752,636 |
| May 28, 2025 | 157.50 | 159.00 | 155.50 | 155.50 | 155.50 | 147,010 |
| May 27, 2025 | 159.50 | 159.50 | 156.00 | 156.00 | 156.00 | 146,160 |
| May 26, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 96,101 |
| May 23, 2025 | 160.50 | 161.00 | 159.50 | 159.50 | 159.50 | 101,415 |
| May 22, 2025 | 161.50 | 161.50 | 159.00 | 159.50 | 159.50 | 118,046 |
| May 21, 2025 | 159.50 | 161.50 | 159.00 | 160.50 | 160.50 | 156,000 |
| May 20, 2025 | 160.00 | 160.50 | 158.00 | 159.00 | 159.00 | 159,010 |
| May 19, 2025 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | 300,511 |
| May 16, 2025 | 160.50 | 162.50 | 160.00 | 161.50 | 161.50 | 270,057 |
| May 15, 2025 | 162.50 | 162.50 | 159.50 | 160.50 | 160.50 | 509,510 |
| May 14, 2025 | 160.00 | 163.50 | 158.50 | 162.50 | 162.50 | 899,729 |
| May 13, 2025 | 162.50 | 162.50 | 157.50 | 158.00 | 158.00 | 786,314 |
| May 12, 2025 | 159.00 | 160.50 | 157.00 | 158.00 | 158.00 | 636,779 |
| May 9, 2025 | 159.00 | 161.00 | 158.50 | 159.50 | 159.50 | 436,121 |
| May 8, 2025 | 156.50 | 161.00 | 156.00 | 159.50 | 159.50 | 855,180 |
| May 7, 2025 | 155.00 | 157.00 | 152.50 | 153.50 | 153.50 | 409,064 |
| May 6, 2025 | 151.00 | 153.50 | 151.00 | 151.50 | 151.50 | 146,014 |
| May 5, 2025 | 154.00 | 154.00 | 147.50 | 151.00 | 151.00 | 486,079 |
| May 2, 2025 | 154.00 | 155.00 | 152.00 | 153.50 | 153.50 | 521,232 |
| Apr 30, 2025 | 155.00 | 155.50 | 150.50 | 150.50 | 150.50 | 552,739 |
| Apr 29, 2025 | 154.00 | 155.50 | 153.00 | 154.00 | 154.00 | 385,500 |
| Apr 28, 2025 | 151.00 | 154.00 | 151.00 | 152.50 | 152.50 | 600,097 |
| Apr 25, 2025 | 147.50 | 151.50 | 147.00 | 150.00 | 150.00 | 982,473 |
| Apr 24, 2025 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 507,504 |
| Apr 23, 2025 | 144.00 | 144.50 | 141.50 | 143.00 | 143.00 | 576,101 |
| Apr 22, 2025 | 139.00 | 143.00 | 138.50 | 138.50 | 138.50 | 445,049 |
| Apr 21, 2025 | 145.50 | 146.50 | 141.00 | 141.00 | 141.00 | 371,406 |
| Apr 18, 2025 | 147.50 | 149.00 | 145.50 | 146.00 | 146.00 | 331,200 |
| Apr 17, 2025 | 147.00 | 149.50 | 145.50 | 146.50 | 146.50 | 582,308 |
| Apr 16, 2025 | 153.00 | 153.00 | 148.50 | 149.00 | 149.00 | 344,709 |
| Apr 15, 2025 | 148.50 | 154.00 | 148.00 | 153.50 | 153.50 | 515,335 |
| Apr 14, 2025 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 963,378 |
| Apr 11, 2025 | 133.00 | 140.00 | 128.50 | 140.00 | 140.00 | 1,097,123 |
| Apr 10, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 553,000 |
| Apr 9, 2025 | 136.00 | 138.50 | 126.00 | 126.00 | 126.00 | 1,205,037 |
| Apr 8, 2025 | 139.50 | 142.50 | 139.50 | 139.50 | 139.50 | 1,196,471 |
| Apr 7, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 61,008 |
| Apr 2, 2025 | 171.00 | 173.00 | 170.00 | 172.00 | 172.00 | 337,303 |
| Apr 1, 2025 | 168.00 | 173.00 | 167.50 | 173.00 | 173.00 | 488,032 |
| Mar 31, 2025 | 168.50 | 170.50 | 165.00 | 166.50 | 166.50 | 1,173,159 |
| Mar 28, 2025 | 178.50 | 178.50 | 171.50 | 174.00 | 174.00 | 1,270,307 |
| Mar 27, 2025 | 183.00 | 183.50 | 179.00 | 179.50 | 179.50 | 654,124 |
| Mar 26, 2025 | 187.00 | 187.50 | 184.00 | 184.00 | 184.00 | 773,036 |
| Mar 25, 2025 | 186.50 | 192.50 | 184.50 | 185.00 | 185.00 | 2,428,100 |
| Mar 24, 2025 | 191.00 | 192.00 | 185.50 | 185.50 | 185.50 | 1,399,719 |
| Mar 21, 2025 | 189.00 | 189.00 | 185.50 | 189.00 | 189.00 | 1,697,791 |
| Mar 20, 2025 | 181.50 | 189.00 | 181.00 | 185.50 | 185.50 | 3,193,588 |
| Mar 19, 2025 | 179.00 | 181.00 | 176.50 | 178.50 | 178.50 | 789,171 |
| Mar 18, 2025 | 176.50 | 177.50 | 175.00 | 177.00 | 177.00 | 239,109 |
| Mar 17, 2025 | 175.00 | 177.00 | 173.50 | 173.50 | 173.50 | 173,219 |
| Mar 14, 2025 | 174.00 | 175.00 | 172.50 | 172.50 | 172.50 | 389,094 |
| Mar 13, 2025 | 180.00 | 181.00 | 173.50 | 173.50 | 173.50 | 290,700 |
| Mar 12, 2025 | 180.00 | 180.50 | 178.00 | 178.50 | 178.50 | 277,012 |
| Mar 11, 2025 | 173.00 | 179.00 | 170.50 | 178.50 | 178.50 | 524,099 |
| Mar 10, 2025 | 177.00 | 178.50 | 175.50 | 177.50 | 177.50 | 408,229 |
| Mar 7, 2025 | 177.50 | 178.50 | 175.00 | 175.00 | 175.00 | 471,802 |
| Mar 6, 2025 | 179.50 | 179.50 | 177.00 | 177.50 | 177.50 | 388,012 |
| Mar 5, 2025 | 173.50 | 177.50 | 173.00 | 176.50 | 176.50 | 433,527 |
| Mar 4, 2025 | 172.50 | 174.50 | 170.00 | 173.50 | 173.50 | 384,605 |
| Mar 3, 2025 | 176.50 | 176.50 | 172.50 | 174.00 | 174.00 | 517,016 |
| Feb 27, 2025 | 179.00 | 181.50 | 177.00 | 177.00 | 177.00 | 435,142 |
| Feb 26, 2025 | 180.00 | 181.50 | 178.50 | 179.00 | 179.00 | 583,000 |
| Feb 25, 2025 | 181.00 | 183.00 | 180.50 | 180.50 | 180.50 | 728,090 |
| Feb 24, 2025 | 184.50 | 187.50 | 182.50 | 182.50 | 182.50 | 1,202,815 |
| Feb 21, 2025 | 183.00 | 185.00 | 182.50 | 183.50 | 183.50 | 710,527 |
| Feb 20, 2025 | 181.00 | 184.50 | 180.00 | 183.00 | 183.00 | 767,100 |
| Feb 19, 2025 | 182.00 | 189.00 | 181.00 | 181.00 | 181.00 | 2,350,518 |
| Feb 18, 2025 | 179.50 | 182.00 | 178.00 | 180.00 | 180.00 | 1,361,711 |
| Feb 17, 2025 | 178.50 | 178.50 | 177.00 | 177.50 | 177.50 | 354,956 |
| Feb 14, 2025 | 177.50 | 181.00 | 176.00 | 176.50 | 176.50 | 746,074 |
| Feb 13, 2025 | 176.00 | 178.00 | 175.50 | 176.50 | 176.50 | 458,306 |
| Feb 12, 2025 | 176.00 | 177.00 | 174.00 | 174.50 | 174.50 | 249,130 |
| Feb 11, 2025 | 176.50 | 177.50 | 175.00 | 175.50 | 175.50 | 364,081 |
| Feb 10, 2025 | 175.00 | 176.00 | 172.50 | 175.50 | 175.50 | 720,130 |
| Feb 7, 2025 | 182.00 | 185.00 | 176.00 | 176.50 | 176.50 | 2,604,495 |
| Feb 6, 2025 | 175.00 | 176.50 | 173.50 | 173.50 | 173.50 | 339,030 |
| Feb 5, 2025 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 431,501 |
| Feb 4, 2025 | 171.50 | 171.50 | 168.00 | 171.00 | 171.00 | 284,230 |
| Feb 3, 2025 | 165.00 | 171.50 | 163.00 | 171.50 | 171.50 | 640,075 |
| Jan 22, 2025 | 168.50 | 169.00 | 166.00 | 169.00 | 169.00 | 355,000 |
| Jan 21, 2025 | 168.00 | 169.00 | 165.00 | 166.00 | 166.00 | 339,000 |
| Jan 20, 2025 | 168.50 | 169.00 | 167.00 | 168.00 | 168.00 | 162,000 |
| Jan 17, 2025 | 167.50 | 167.50 | 162.50 | 166.50 | 166.50 | 250,000 |
| Jan 16, 2025 | 164.00 | 167.00 | 163.50 | 165.50 | 165.50 | 468,000 |
| Jan 15, 2025 | 162.00 | 163.00 | 160.50 | 161.50 | 161.50 | 416,000 |
| Jan 14, 2025 | 159.00 | 162.50 | 159.00 | 162.00 | 162.00 | 400,000 |
| Jan 13, 2025 | 166.50 | 166.50 | 159.00 | 159.50 | 159.50 | 955,000 |
| Jan 10, 2025 | 167.50 | 168.50 | 166.00 | 166.50 | 166.50 | 239,000 |
| Jan 9, 2025 | 171.00 | 171.00 | 167.00 | 167.50 | 167.50 | 570,000 |
| Jan 8, 2025 | 170.00 | 171.50 | 169.00 | 171.00 | 171.00 | 347,000 |
| Jan 7, 2025 | 172.00 | 174.50 | 169.50 | 169.50 | 169.50 | 518,000 |
| Jan 6, 2025 | 169.50 | 171.00 | 168.50 | 170.50 | 170.50 | 503,000 |
| Jan 3, 2025 | 171.50 | 172.00 | 167.50 | 167.50 | 167.50 | 617,000 |
| Jan 2, 2025 | 172.00 | 176.00 | 170.50 | 170.50 | 170.50 | 722,000 |
| Dec 31, 2024 | 171.00 | 172.50 | 171.00 | 171.00 | 171.00 | 349,000 |
| Dec 30, 2024 | 174.00 | 174.00 | 170.50 | 171.00 | 171.00 | 338,000 |
| Dec 27, 2024 | 175.00 | 176.50 | 173.00 | 174.00 | 174.00 | 552,000 |
| Dec 26, 2024 | 173.50 | 174.00 | 171.50 | 174.00 | 174.00 | 592,000 |
| Dec 25, 2024 | 173.50 | 176.00 | 171.50 | 172.50 | 172.50 | 441,000 |
| Dec 24, 2024 | 176.50 | 177.00 | 172.50 | 172.50 | 172.50 | 383,000 |
| Dec 23, 2024 | 173.50 | 176.00 | 173.50 | 174.50 | 174.50 | 245,000 |
| Dec 20, 2024 | 175.00 | 176.50 | 171.00 | 172.00 | 172.00 | 527,000 |
| Dec 19, 2024 | 172.50 | 177.50 | 170.50 | 175.00 | 175.00 | 331,000 |
| Dec 18, 2024 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | 726,000 |
| Dec 17, 2024 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | 354,000 |
| Dec 16, 2024 | 181.50 | 183.50 | 177.00 | 177.00 | 177.00 | 1,000,000 |
| Dec 13, 2024 | 183.50 | 183.50 | 174.50 | 180.00 | 180.00 | 1,420,000 |
| Dec 12, 2024 | 180.50 | 184.00 | 180.00 | 181.50 | 181.50 | 876,000 |
| Dec 11, 2024 | 180.00 | 182.50 | 178.00 | 178.50 | 178.50 | 598,000 |
| Dec 10, 2024 | 176.50 | 184.50 | 176.50 | 182.50 | 182.50 | 1,798,000 |
| Dec 9, 2024 | 183.50 | 183.50 | 176.00 | 176.00 | 176.00 | 2,116,000 |
| Dec 6, 2024 | 182.50 | 185.50 | 178.50 | 185.00 | 185.00 | 1,996,000 |
| Dec 5, 2024 | 188.00 | 190.50 | 180.00 | 180.50 | 180.50 | 2,796,000 |
| Dec 4, 2024 | 171.00 | 185.50 | 171.00 | 185.50 | 185.50 | 3,729,000 |
| Dec 3, 2024 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 906,000 |
| Dec 2, 2024 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 573,000 |
| Nov 29, 2024 | 161.00 | 164.00 | 159.50 | 163.50 | 163.50 | 827,000 |
| Nov 28, 2024 | 163.50 | 164.00 | 158.00 | 161.00 | 161.00 | 1,272,000 |
| Nov 27, 2024 | 168.50 | 168.50 | 163.00 | 163.00 | 163.00 | 1,050,000 |
| Nov 26, 2024 | 169.50 | 169.50 | 166.50 | 167.00 | 167.00 | 744,000 |
| Nov 25, 2024 | 169.50 | 171.00 | 167.00 | 167.00 | 167.00 | 1,384,000 |
| Nov 22, 2024 | 170.00 | 170.00 | 167.00 | 168.50 | 168.50 | 1,402,000 |
| Nov 21, 2024 | 170.50 | 170.50 | 162.50 | 168.00 | 168.00 | 3,012,000 |
| Nov 20, 2024 | 174.50 | 174.50 | 170.00 | 172.00 | 172.00 | 909,636 |
| Nov 19, 2024 | 172.50 | 173.00 | 170.00 | 172.00 | 172.00 | 424,000 |
| Nov 18, 2024 | 172.00 | 173.50 | 168.00 | 169.00 | 169.00 | 1,114,000 |
| Nov 15, 2024 | 178.00 | 178.50 | 174.00 | 174.00 | 174.00 | 595,000 |
| Nov 14, 2024 | 181.00 | 181.00 | 173.00 | 174.00 | 174.00 | 1,162,000 |
| Nov 13, 2024 | 173.00 | 184.50 | 172.00 | 179.00 | 179.00 | 1,610,000 |
| Nov 12, 2024 | 175.50 | 176.00 | 169.00 | 171.50 | 171.50 | 1,792,000 |
| Nov 11, 2024 | 183.00 | 183.50 | 176.50 | 178.50 | 178.50 | 1,365,000 |
| Nov 8, 2024 | 184.00 | 186.00 | 180.50 | 180.50 | 180.50 | 1,314,000 |
| Nov 7, 2024 | 182.00 | 185.00 | 181.50 | 183.00 | 183.00 | 759,000 |
| Nov 6, 2024 | 183.00 | 185.50 | 182.00 | 183.00 | 183.00 | 564,000 |
| Nov 5, 2024 | 186.50 | 188.00 | 183.00 | 183.00 | 183.00 | 584,000 |
| Nov 4, 2024 | 185.00 | 187.50 | 183.50 | 187.00 | 187.00 | 756,000 |
| Nov 1, 2024 | 185.00 | 185.00 | 179.00 | 184.00 | 184.00 | 1,490,000 |
| Oct 30, 2024 | 204.50 | 205.50 | 186.00 | 187.00 | 187.00 | 3,293,000 |
| Oct 29, 2024 | 203.50 | 205.50 | 201.00 | 203.50 | 203.50 | 883,000 |
| Oct 28, 2024 | 205.50 | 206.50 | 202.50 | 203.50 | 203.50 | 575,000 |
| Oct 25, 2024 | 205.00 | 207.50 | 204.50 | 206.50 | 206.50 | 535,000 |
| Oct 24, 2024 | 213.50 | 213.50 | 203.00 | 204.50 | 204.50 | 1,900,000 |
| Oct 23, 2024 | 212.50 | 214.50 | 210.00 | 212.00 | 212.00 | 1,016,000 |
| Oct 22, 2024 | 218.00 | 221.50 | 212.00 | 213.50 | 213.50 | 3,827,000 |
| Oct 21, 2024 | 202.50 | 216.00 | 202.00 | 214.50 | 214.50 | 3,714,000 |
| Oct 18, 2024 | 207.50 | 207.50 | 201.00 | 201.50 | 201.50 | 1,423,000 |
| Oct 17, 2024 | 209.50 | 210.50 | 205.50 | 206.00 | 206.00 | 884,000 |
| Oct 16, 2024 | 210.00 | 212.50 | 208.00 | 208.50 | 208.50 | 1,498,000 |
| Oct 15, 2024 | 210.00 | 218.50 | 209.50 | 213.00 | 213.00 | 5,125,000 |
| Oct 14, 2024 | 209.50 | 214.50 | 205.00 | 205.00 | 205.00 | 4,303,000 |
| Oct 11, 2024 | 203.50 | 206.00 | 202.00 | 203.50 | 203.50 | 810,000 |
| Oct 9, 2024 | 204.00 | 206.00 | 200.50 | 203.00 | 203.00 | 1,489,000 |
| Oct 8, 2024 | 209.50 | 210.50 | 200.00 | 201.00 | 201.00 | 2,913,000 |
| Oct 7, 2024 | 208.50 | 212.50 | 204.00 | 211.50 | 211.50 | 2,085,000 |
| Oct 4, 2024 | 212.00 | 212.00 | 205.50 | 205.50 | 205.50 | 1,984,000 |
| Oct 1, 2024 | 205.50 | 212.00 | 201.00 | 210.50 | 210.50 | 3,000,000 |
| Sep 30, 2024 | 201.00 | 210.00 | 201.00 | 204.50 | 204.50 | 2,421,000 |
| Sep 27, 2024 | 215.00 | 215.00 | 201.00 | 202.00 | 202.00 | 3,815,000 |
| Sep 26, 2024 | 207.00 | 215.50 | 207.00 | 212.50 | 212.50 | 5,454,000 |
| Sep 25, 2024 | 211.50 | 216.50 | 202.00 | 206.50 | 206.50 | 4,964,000 |
| Sep 24, 2024 | 208.50 | 211.50 | 198.50 | 206.00 | 206.00 | 3,585,000 |
| Sep 23, 2024 | 204.00 | 214.00 | 202.00 | 205.00 | 205.00 | 7,962,000 |
| Sep 20, 2024 | 194.50 | 206.50 | 192.50 | 196.50 | 196.50 | 7,270,000 |
| Sep 19, 2024 | 187.00 | 192.00 | 183.50 | 188.00 | 188.00 | 2,527,000 |
| Sep 18, 2024 | 181.50 | 186.50 | 179.50 | 180.00 | 180.00 | 1,367,000 |
| Sep 16, 2024 | 173.00 | 180.00 | 173.00 | 179.50 | 179.50 | 891,000 |
| Sep 13, 2024 | 172.50 | 172.50 | 169.00 | 170.00 | 170.00 | 134,000 |
| Sep 12, 2024 | 171.50 | 171.50 | 169.50 | 170.50 | 170.50 | 291,000 |
| Sep 11, 2024 | 171.00 | 171.00 | 167.00 | 167.50 | 167.50 | 282,000 |
| Sep 10, 2024 | 175.00 | 177.00 | 169.00 | 170.00 | 170.00 | 591,000 |
| Sep 9, 2024 | 164.00 | 173.50 | 163.00 | 173.00 | 173.00 | 342,000 |
| Sep 6, 2024 | 171.50 | 172.00 | 168.00 | 169.50 | 169.50 | 142,000 |
| Sep 5, 2024 | 172.50 | 175.00 | 169.00 | 169.00 | 169.00 | 242,000 |
| Sep 4, 2024 | 172.00 | 173.50 | 169.00 | 172.00 | 172.00 | 630,000 |
| Sep 3, 2024 | 183.00 | 183.00 | 177.50 | 179.50 | 179.50 | 379,000 |
| Sep 2, 2024 | 184.00 | 186.00 | 180.00 | 180.50 | 180.50 | 240,000 |
| Aug 30, 2024 | 184.50 | 185.50 | 182.00 | 182.00 | 182.00 | 285,000 |
| Aug 29, 2024 | 182.50 | 185.50 | 180.00 | 184.00 | 184.00 | 792,000 |
| Aug 28, 2024 | 184.00 | 186.50 | 183.50 | 185.00 | 185.00 | 700,000 |
| Aug 27, 2024 | 180.00 | 185.50 | 179.00 | 183.50 | 183.50 | 647,000 |
| Aug 26, 2024 | 183.50 | 187.50 | 181.00 | 181.00 | 181.00 | 683,000 |
| Aug 23, 2024 | 179.50 | 183.50 | 177.00 | 181.50 | 181.50 | 1,165,000 |
| Aug 22, 2024 | 171.00 | 185.50 | 170.00 | 181.50 | 181.50 | 1,721,000 |
| Aug 21, 2024 | 172.00 | 172.00 | 169.00 | 169.50 | 169.50 | 278,000 |
| Aug 20, 2024 | 172.50 | 174.50 | 171.50 | 171.50 | 171.50 | 471,000 |
| Aug 19, 2024 | 170.50 | 172.00 | 170.00 | 170.50 | 170.50 | 438,000 |
| Aug 16, 2024 | 173.00 | 173.00 | 169.00 | 169.50 | 169.50 | 570,000 |
| Aug 15, 2024 | 172.50 | 172.50 | 168.00 | 169.00 | 169.00 | 608,000 |
| Aug 14, 2024 | 169.50 | 171.50 | 168.50 | 170.00 | 170.00 | 485,000 |
| Aug 13, 2024 | 168.50 | 169.00 | 166.00 | 167.00 | 167.00 | 588,000 |
| Aug 12, 2024 | 169.50 | 169.50 | 165.00 | 167.50 | 167.50 | 708,000 |
| Aug 9, 2024 | 169.00 | 170.00 | 164.50 | 165.00 | 165.00 | 677,000 |
| Aug 8, 2024 | 161.00 | 167.50 | 160.50 | 165.00 | 165.00 | 323,000 |
| Aug 7, 2024 | 157.00 | 164.00 | 157.00 | 163.00 | 163.00 | 901,000 |
| Aug 6, 2024 | 155.00 | 157.50 | 146.50 | 156.50 | 156.50 | 889,000 |
| Aug 5, 2024 | 160.50 | 161.00 | 151.50 | 151.50 | 151.50 | 1,285,000 |
| Aug 2, 2024 | 172.50 | 173.50 | 168.00 | 168.00 | 168.00 | 555,000 |
| Aug 1, 2024 | 5.969651 Dividend | |||||
| Aug 1, 2024 | 178.00 | 179.50 | 176.00 | 177.00 | 177.00 | 529,000 |
| Jul 31, 2024 | 182.00 | 182.50 | 179.00 | 179.50 | 173.53 | 773,000 |
| Jul 30, 2024 | 180.00 | 182.00 | 177.50 | 181.50 | 175.46 | 670,000 |
| Jul 29, 2024 | 184.00 | 184.50 | 179.50 | 180.00 | 174.01 | 324,000 |
| Jul 26, 2024 | 184.00 | 184.00 | 180.00 | 181.00 | 174.98 | 580,000 |
| Jul 23, 2024 | 187.00 | 188.50 | 186.00 | 187.00 | 180.78 | 264,000 |
| Jul 22, 2024 | 190.00 | 190.00 | 182.50 | 183.50 | 177.40 | 724,000 |
| Jul 19, 2024 | 191.50 | 191.50 | 188.00 | 188.50 | 182.23 | 639,000 |
| Jul 18, 2024 | 194.50 | 194.50 | 190.00 | 191.50 | 185.13 | 577,000 |
| Jul 17, 2024 | 195.00 | 197.50 | 194.50 | 196.50 | 189.96 | 347,000 |
| Jul 16, 2024 | 196.00 | 199.00 | 194.50 | 194.50 | 188.03 | 700,000 |
| Jul 15, 2024 | 197.00 | 197.00 | 193.00 | 194.50 | 188.03 | 236,000 |
| Jul 12, 2024 | 195.50 | 196.00 | 193.50 | 194.50 | 188.03 | 322,000 |
| Jul 11, 2024 | 196.50 | 197.00 | 195.00 | 196.00 | 189.48 | 449,000 |
| Jul 10, 2024 | 195.50 | 197.50 | 194.00 | 194.50 | 188.03 | 560,000 |
| Jul 9, 2024 | 202.00 | 202.00 | 193.00 | 195.50 | 189.00 | 1,686,000 |
| Jul 8, 2024 | 204.50 | 210.50 | 200.50 | 200.50 | 193.83 | 1,971,000 |
| Jul 5, 2024 | 200.50 | 203.00 | 200.50 | 203.00 | 196.25 | 406,000 |
| Jul 4, 2024 | 203.00 | 203.00 | 200.00 | 200.50 | 193.83 | 329,000 |
| Jul 3, 2024 | 202.50 | 203.50 | 200.50 | 201.00 | 194.32 | 251,000 |
| Jul 2, 2024 | 201.00 | 202.00 | 199.00 | 200.00 | 193.35 | 278,000 |
| Jul 1, 2024 | 204.50 | 205.50 | 199.00 | 199.00 | 192.38 | 543,000 |
| Jun 28, 2024 | 203.50 | 203.50 | 201.50 | 202.00 | 195.28 | 226,000 |
| Jun 27, 2024 | 201.00 | 203.00 | 200.00 | 201.50 | 194.80 | 362,000 |
| Jun 26, 2024 | 200.50 | 202.00 | 198.50 | 200.50 | 193.83 | 913,000 |
| Jun 25, 2024 | 205.50 | 205.50 | 198.00 | 200.00 | 193.35 | 1,546,000 |
| Jun 24, 2024 | 205.50 | 207.50 | 203.50 | 204.00 | 197.22 | 434,000 |
| Jun 21, 2024 | 206.50 | 207.00 | 205.00 | 205.00 | 198.18 | 485,000 |
| Jun 20, 2024 | 204.50 | 207.00 | 204.00 | 206.50 | 199.63 | 738,000 |
| Jun 19, 2024 | 207.00 | 207.50 | 203.50 | 204.00 | 197.22 | 560,000 |
| Jun 18, 2024 | 206.50 | 207.00 | 203.00 | 206.00 | 199.15 | 864,000 |
| Jun 17, 2024 | 215.00 | 216.00 | 203.50 | 204.50 | 197.70 | 2,672,000 |
| Jun 14, 2024 | 220.00 | 221.00 | 214.50 | 214.50 | 207.37 | 1,170,000 |
| Jun 13, 2024 | 213.50 | 219.00 | 212.50 | 218.50 | 211.23 | 1,405,000 |
Related Tickers
8081.TW Global Mixed-Mode Technology Inc.
232.00
-0.22%
6104.TWO Genesys Logic, Inc.
148.50
-3.88%
6435.TWO Sinopower Semiconductor, Inc.
99.00
-3.41%
3227.TWO PixArt Imaging Inc.
221.00
-1.56%
8016.TW Sitronix Technology Corporation
211.50
+0.71%
3014.TW ITE Tech. Inc
135.50
-1.09%
2458.TW ELAN Microelectronics Corporation
124.50
-1.19%
4961.TW Fitipower Integrated Technology Inc.
214.00
-1.15%
4968.TW RichWave Technology Corporation
120.00
-4.38%
6451.TW ShunSin Technology Holdings Limited
137.00
-1.44%