Taipei Exchange - Delayed Quote TWD
Azion Corporation (6148.TWO)
61.20
-1.20
(-1.92%)
As of 9:54:43 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 6, 2025 | 62.00 | 62.90 | 61.00 | 61.20 | 61.20 | 1,988,294 |
| Jun 5, 2025 | 63.90 | 64.50 | 62.00 | 62.40 | 62.40 | 6,327,242 |
| Jun 4, 2025 | 63.40 | 65.40 | 62.10 | 63.60 | 63.60 | 9,239,584 |
| Jun 3, 2025 | 62.80 | 64.00 | 62.10 | 63.00 | 63.00 | 12,368,203 |
| Jun 2, 2025 | 59.60 | 64.50 | 58.30 | 63.10 | 63.10 | 16,101,305 |
| May 29, 2025 | 62.00 | 62.30 | 59.00 | 59.10 | 59.10 | 3,792,284 |
| May 28, 2025 | 63.80 | 64.70 | 60.70 | 61.40 | 61.40 | 5,662,511 |
| May 27, 2025 | 65.30 | 67.00 | 62.50 | 62.70 | 62.70 | 7,446,084 |
| May 26, 2025 | 67.60 | 67.60 | 65.20 | 65.20 | 65.20 | 4,656,943 |
| May 23, 2025 | 70.90 | 71.30 | 67.60 | 67.60 | 67.60 | 4,545,210 |
| May 22, 2025 | 68.50 | 71.60 | 68.20 | 70.70 | 70.70 | 13,041,206 |
| May 21, 2025 | 69.10 | 70.20 | 67.40 | 69.20 | 69.20 | 19,958,964 |
| May 20, 2025 | 64.80 | 68.70 | 64.70 | 68.40 | 68.40 | 20,490,365 |
| May 19, 2025 | 69.60 | 70.10 | 64.00 | 64.00 | 64.00 | 10,438,043 |
| May 16, 2025 | 71.80 | 72.30 | 69.50 | 69.60 | 69.60 | 9,050,196 |
| May 15, 2025 | 69.00 | 73.90 | 69.00 | 71.60 | 71.60 | 29,012,723 |
| May 14, 2025 | 71.50 | 71.50 | 69.00 | 69.30 | 69.30 | 7,170,934 |
| May 13, 2025 | 71.00 | 72.50 | 68.80 | 69.70 | 69.70 | 13,949,658 |
| May 12, 2025 | 70.50 | 71.20 | 68.50 | 70.20 | 70.20 | 11,707,110 |
| May 9, 2025 | 72.70 | 73.20 | 68.60 | 69.00 | 69.00 | 16,816,582 |
| May 8, 2025 | 73.40 | 74.60 | 71.60 | 72.50 | 72.50 | 21,001,467 |
| May 7, 2025 | 72.00 | 77.50 | 71.00 | 72.10 | 72.10 | 54,667,538 |
| May 6, 2025 | 72.00 | 74.40 | 70.40 | 72.00 | 72.00 | 24,321,637 |
| May 5, 2025 | 71.70 | 75.00 | 67.40 | 72.40 | 72.40 | 51,989,726 |
| May 2, 2025 | 72.90 | 73.60 | 69.80 | 70.70 | 70.70 | 22,212,883 |
| Apr 30, 2025 | 74.50 | 76.30 | 70.80 | 71.10 | 71.10 | 33,746,761 |
| Apr 29, 2025 | 76.50 | 80.00 | 73.00 | 73.70 | 73.70 | 83,936,715 |
| Apr 28, 2025 | 68.50 | 73.10 | 66.50 | 73.10 | 73.10 | 51,428,343 |
| Apr 25, 2025 | 70.10 | 72.80 | 65.00 | 66.50 | 66.50 | 36,767,695 |
| Apr 24, 2025 | 67.80 | 71.50 | 66.70 | 67.40 | 67.40 | 45,629,423 |
| Apr 23, 2025 | 62.10 | 65.00 | 61.70 | 65.00 | 65.00 | 8,753,596 |
| Apr 22, 2025 | 60.90 | 65.10 | 58.90 | 59.10 | 59.10 | 19,225,019 |
| Apr 21, 2025 | 71.10 | 72.00 | 61.80 | 61.80 | 61.80 | 37,791,267 |
| Apr 18, 2025 | 61.10 | 66.40 | 59.60 | 66.40 | 66.40 | 80,260,604 |
| Apr 17, 2025 | 67.40 | 69.70 | 59.30 | 60.40 | 60.40 | 101,175,993 |
| Apr 16, 2025 | 63.00 | 65.30 | 62.50 | 65.30 | 65.30 | 34,013,137 |
| Apr 15, 2025 | 54.50 | 59.40 | 53.50 | 59.40 | 59.40 | 44,254,660 |
| Apr 14, 2025 | 57.90 | 59.10 | 53.90 | 54.00 | 54.00 | 39,948,737 |
| Apr 11, 2025 | 54.80 | 58.60 | 52.60 | 55.70 | 55.70 | 82,660,727 |
| Apr 10, 2025 | 54.40 | 54.80 | 53.70 | 54.80 | 54.80 | 11,011,099 |
| Apr 9, 2025 | 53.00 | 53.90 | 46.60 | 49.90 | 49.90 | 73,583,181 |
| Apr 8, 2025 | 40.25 | 49.15 | 40.25 | 49.15 | 49.15 | 35,806,132 |
| Apr 7, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 182,146 |
| Apr 2, 2025 | 51.90 | 54.70 | 49.60 | 49.65 | 49.65 | 28,386,369 |
| Apr 1, 2025 | 1.38 Dividend | |||||
| Apr 1, 2025 | 47.55 | 50.50 | 47.55 | 50.50 | 50.50 | 12,931,054 |
| Mar 31, 2025 | 46.10 | 50.80 | 46.10 | 47.30 | 45.92 | 17,484,019 |
| Mar 28, 2025 | 50.20 | 53.50 | 46.75 | 46.75 | 45.39 | 22,227,592 |
| Mar 27, 2025 | 52.30 | 53.00 | 49.20 | 49.20 | 47.76 | 11,206,819 |
| Mar 26, 2025 | 58.80 | 61.50 | 51.70 | 53.40 | 51.84 | 76,449,627 |
| Mar 25, 2025 | 52.80 | 56.10 | 51.80 | 56.10 | 54.46 | 39,313,924 |
| Mar 24, 2025 | 47.75 | 51.00 | 47.70 | 51.00 | 49.51 | 29,829,333 |
| Mar 21, 2025 | 42.70 | 46.45 | 42.40 | 46.45 | 45.09 | 23,339,542 |
| Mar 20, 2025 | 39.00 | 42.25 | 38.70 | 42.25 | 41.02 | 11,272,327 |
| Mar 19, 2025 | 38.65 | 39.00 | 37.90 | 38.45 | 37.33 | 1,602,051 |
| Mar 18, 2025 | 39.70 | 39.85 | 38.40 | 38.60 | 37.47 | 1,622,700 |
| Mar 17, 2025 | 40.00 | 40.25 | 38.90 | 39.10 | 37.96 | 2,068,162 |
| Mar 14, 2025 | 39.40 | 40.45 | 38.15 | 39.55 | 38.40 | 3,858,500 |
| Mar 13, 2025 | 42.00 | 42.20 | 38.90 | 39.40 | 38.25 | 7,604,066 |
| Mar 12, 2025 | 41.65 | 43.90 | 41.50 | 41.50 | 40.29 | 22,065,002 |
| Mar 11, 2025 | 40.30 | 42.25 | 38.30 | 42.05 | 40.82 | 13,726,490 |
| Mar 10, 2025 | 42.00 | 43.80 | 40.10 | 40.80 | 39.61 | 22,396,364 |
| Mar 7, 2025 | 39.05 | 41.50 | 38.35 | 40.50 | 39.32 | 15,319,311 |
| Mar 6, 2025 | 39.80 | 40.95 | 39.10 | 39.20 | 38.06 | 6,817,710 |
| Mar 5, 2025 | 39.05 | 41.00 | 38.20 | 40.00 | 38.83 | 17,572,049 |
| Mar 4, 2025 | 34.75 | 38.95 | 34.35 | 38.95 | 37.81 | 5,629,320 |
| Mar 3, 2025 | 37.85 | 38.20 | 35.45 | 35.45 | 34.42 | 3,368,028 |
| Feb 27, 2025 | 42.10 | 44.55 | 38.20 | 38.70 | 37.57 | 10,927,012 |
| Feb 26, 2025 | 43.00 | 43.60 | 41.70 | 41.70 | 40.48 | 1,777,061 |
| Feb 25, 2025 | 40.30 | 43.30 | 40.30 | 43.00 | 41.75 | 2,240,640 |
| Feb 24, 2025 | 39.15 | 42.00 | 39.15 | 42.00 | 40.77 | 1,700,383 |
| Feb 21, 2025 | 38.55 | 40.00 | 38.55 | 39.90 | 38.74 | 956,705 |
| Feb 20, 2025 | 42.00 | 42.00 | 39.00 | 39.50 | 38.35 | 2,642,103 |
| Feb 19, 2025 | 39.30 | 42.90 | 39.30 | 42.90 | 41.65 | 5,154,826 |
| Feb 18, 2025 | 38.50 | 39.00 | 38.50 | 39.00 | 37.86 | 1,070,446 |
| Feb 17, 2025 | 38.10 | 38.50 | 38.00 | 38.15 | 37.04 | 708,421 |
| Feb 14, 2025 | 39.85 | 39.85 | 37.70 | 38.10 | 36.99 | 1,217,162 |
| Feb 13, 2025 | 38.50 | 39.10 | 38.25 | 38.85 | 37.72 | 1,878,809 |
| Feb 12, 2025 | 38.30 | 38.30 | 37.10 | 37.70 | 36.60 | 1,370,289 |
| Feb 11, 2025 | 38.10 | 38.65 | 37.30 | 37.30 | 36.21 | 2,228,950 |
| Feb 10, 2025 | 39.65 | 41.35 | 37.15 | 38.45 | 37.33 | 24,167,358 |
| Feb 7, 2025 | 36.00 | 39.95 | 35.65 | 39.95 | 38.78 | 25,968,767 |
| Feb 6, 2025 | 32.45 | 36.90 | 31.30 | 36.35 | 35.29 | 19,439,901 |
| Feb 5, 2025 | 33.60 | 33.60 | 32.00 | 33.60 | 32.62 | 14,576,595 |
| Feb 4, 2025 | 29.75 | 30.55 | 29.50 | 30.55 | 29.66 | 3,150,010 |
| Feb 3, 2025 | 25.25 | 27.80 | 25.20 | 27.80 | 26.99 | 1,293,912 |
| Jan 22, 2025 | 25.15 | 25.60 | 25.15 | 25.30 | 24.56 | 153,000 |
| Jan 21, 2025 | 25.30 | 25.40 | 25.25 | 25.25 | 24.51 | 45,000 |
| Jan 20, 2025 | 25.35 | 25.55 | 25.30 | 25.40 | 24.66 | 71,000 |
| Jan 17, 2025 | 25.55 | 25.60 | 25.20 | 25.25 | 24.51 | 101,000 |
| Jan 16, 2025 | 25.75 | 25.80 | 25.15 | 25.55 | 24.80 | 216,000 |
| Jan 15, 2025 | 26.40 | 26.40 | 25.35 | 25.40 | 24.66 | 179,000 |
| Jan 14, 2025 | 25.95 | 26.60 | 25.90 | 26.30 | 25.53 | 207,000 |
| Jan 13, 2025 | 26.90 | 27.10 | 25.10 | 25.80 | 25.05 | 525,000 |
| Jan 10, 2025 | 28.00 | 28.00 | 26.35 | 26.40 | 25.63 | 630,000 |
| Jan 9, 2025 | 26.85 | 27.15 | 26.00 | 26.15 | 25.39 | 264,000 |
| Jan 8, 2025 | 25.70 | 27.80 | 25.70 | 26.95 | 26.16 | 916,000 |
| Jan 7, 2025 | 25.50 | 26.45 | 25.20 | 25.60 | 24.85 | 181,000 |
| Jan 6, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 24.66 | 52,000 |
| Jan 3, 2025 | 25.55 | 25.55 | 24.85 | 24.95 | 24.22 | 78,000 |
| Jan 2, 2025 | 25.00 | 25.75 | 25.00 | 25.30 | 24.56 | 94,000 |
| Dec 31, 2024 | 25.05 | 25.35 | 24.80 | 24.95 | 24.22 | 62,000 |
| Dec 30, 2024 | 25.15 | 25.40 | 25.15 | 25.15 | 24.42 | 47,000 |
| Dec 27, 2024 | 25.75 | 25.75 | 25.30 | 25.30 | 24.56 | 125,000 |
| Dec 26, 2024 | 26.05 | 26.05 | 25.55 | 25.70 | 24.95 | 100,000 |
| Dec 25, 2024 | 25.90 | 26.25 | 25.85 | 25.95 | 25.19 | 97,000 |
| Dec 24, 2024 | 25.95 | 26.30 | 25.60 | 25.75 | 25.00 | 152,000 |
| Dec 23, 2024 | 25.55 | 26.10 | 25.40 | 25.50 | 24.76 | 136,000 |
| Dec 20, 2024 | 25.50 | 26.00 | 25.20 | 25.35 | 24.61 | 147,000 |
| Dec 19, 2024 | 25.35 | 25.65 | 25.05 | 25.30 | 24.56 | 124,000 |
| Dec 18, 2024 | 25.45 | 25.95 | 25.25 | 25.40 | 24.66 | 77,000 |
| Dec 17, 2024 | 25.50 | 25.75 | 25.35 | 25.50 | 24.76 | 92,000 |
| Dec 16, 2024 | 26.90 | 26.90 | 25.50 | 25.50 | 24.76 | 246,000 |
| Dec 13, 2024 | 26.90 | 27.30 | 26.30 | 26.40 | 25.63 | 328,000 |
| Dec 12, 2024 | 27.60 | 28.30 | 26.90 | 26.90 | 26.12 | 606,000 |
| Dec 11, 2024 | 26.85 | 28.60 | 26.85 | 27.05 | 26.26 | 1,180,000 |
| Dec 10, 2024 | 27.10 | 27.80 | 26.80 | 26.85 | 26.07 | 891,000 |
| Dec 9, 2024 | 29.05 | 29.60 | 28.15 | 28.60 | 27.77 | 1,465,000 |
| Dec 6, 2024 | 30.70 | 31.40 | 28.30 | 29.05 | 28.20 | 5,225,000 |
| Dec 5, 2024 | 26.10 | 28.65 | 26.10 | 28.65 | 27.81 | 593,000 |
| Dec 4, 2024 | 25.90 | 26.30 | 25.90 | 26.05 | 25.29 | 58,000 |
| Dec 3, 2024 | 25.95 | 26.50 | 25.60 | 25.90 | 25.14 | 73,000 |
| Dec 2, 2024 | 25.50 | 26.15 | 25.50 | 25.90 | 25.14 | 58,000 |
| Nov 29, 2024 | 25.00 | 25.65 | 24.70 | 25.50 | 24.76 | 41,000 |
| Nov 28, 2024 | 25.50 | 25.70 | 25.00 | 25.40 | 24.66 | 80,000 |
| Nov 27, 2024 | 26.25 | 26.25 | 25.40 | 25.90 | 25.14 | 74,000 |
| Nov 26, 2024 | 26.75 | 26.75 | 26.00 | 26.10 | 25.34 | 44,000 |
| Nov 25, 2024 | 25.75 | 26.05 | 25.75 | 26.05 | 25.29 | 59,000 |
| Nov 22, 2024 | 26.15 | 26.15 | 25.65 | 25.75 | 25.00 | 83,000 |
| Nov 21, 2024 | 25.00 | 25.50 | 24.80 | 25.35 | 24.61 | 46,000 |
| Nov 20, 2024 | 25.30 | 25.40 | 25.15 | 25.15 | 24.42 | 53,225 |
| Nov 19, 2024 | 25.15 | 25.55 | 25.15 | 25.40 | 24.66 | 66,000 |
| Nov 18, 2024 | 25.40 | 25.40 | 24.50 | 25.05 | 24.32 | 85,000 |
| Nov 15, 2024 | 25.10 | 26.05 | 25.10 | 25.65 | 24.90 | 91,000 |
| Nov 14, 2024 | 26.00 | 26.00 | 25.10 | 25.10 | 24.37 | 178,000 |
| Nov 13, 2024 | 25.75 | 26.50 | 25.75 | 25.95 | 25.19 | 143,000 |
| Nov 12, 2024 | 25.25 | 25.85 | 25.25 | 25.75 | 25.00 | 170,000 |
| Nov 11, 2024 | 26.90 | 27.20 | 25.55 | 25.75 | 25.00 | 1,128,000 |
| Nov 8, 2024 | 29.55 | 29.55 | 28.25 | 28.35 | 27.52 | 226,000 |
| Nov 7, 2024 | 28.55 | 29.00 | 28.55 | 28.95 | 28.11 | 60,000 |
| Nov 6, 2024 | 28.90 | 29.00 | 28.35 | 28.45 | 27.62 | 185,000 |
| Nov 5, 2024 | 29.10 | 29.40 | 28.70 | 28.85 | 28.01 | 134,000 |
| Nov 4, 2024 | 29.00 | 29.30 | 28.85 | 29.10 | 28.25 | 80,000 |
| Nov 1, 2024 | 28.60 | 29.40 | 28.30 | 29.20 | 28.35 | 145,000 |
| Oct 30, 2024 | 30.20 | 30.20 | 29.15 | 29.15 | 28.30 | 139,000 |
| Oct 29, 2024 | 29.70 | 30.05 | 29.30 | 29.50 | 28.64 | 208,000 |
| Oct 28, 2024 | 30.60 | 30.65 | 29.60 | 29.90 | 29.03 | 426,000 |
| Oct 25, 2024 | 30.50 | 30.75 | 29.80 | 30.70 | 29.80 | 893,000 |
| Oct 24, 2024 | 30.70 | 33.30 | 30.20 | 30.65 | 29.76 | 4,585,000 |
| Oct 23, 2024 | 30.15 | 30.50 | 29.40 | 30.30 | 29.42 | 437,000 |
| Oct 22, 2024 | 29.90 | 30.25 | 29.80 | 29.80 | 28.93 | 238,000 |
| Oct 21, 2024 | 30.80 | 31.00 | 29.90 | 30.00 | 29.12 | 644,000 |
| Oct 18, 2024 | 29.65 | 29.95 | 29.00 | 29.80 | 28.93 | 248,000 |
| Oct 17, 2024 | 29.95 | 30.00 | 29.45 | 29.50 | 28.64 | 195,000 |
| Oct 16, 2024 | 29.40 | 30.15 | 29.40 | 29.40 | 28.54 | 259,000 |
| Oct 15, 2024 | 29.60 | 30.50 | 29.60 | 29.90 | 29.03 | 442,000 |
| Oct 14, 2024 | 32.65 | 32.65 | 29.70 | 30.10 | 29.22 | 3,474,000 |
| Oct 11, 2024 | 29.00 | 29.70 | 29.00 | 29.70 | 28.83 | 961,000 |
| Oct 9, 2024 | 27.90 | 27.90 | 26.95 | 27.00 | 26.21 | 99,000 |
| Oct 8, 2024 | 27.85 | 27.85 | 26.80 | 27.30 | 26.50 | 171,000 |
| Oct 7, 2024 | 27.25 | 28.00 | 27.25 | 27.40 | 26.60 | 239,000 |
| Oct 4, 2024 | 28.35 | 28.35 | 27.10 | 27.40 | 26.60 | 381,000 |
| Oct 1, 2024 | 29.00 | 29.05 | 28.40 | 28.60 | 27.77 | 90,000 |
| Sep 30, 2024 | 28.60 | 29.00 | 28.20 | 29.00 | 28.15 | 196,000 |
| Sep 27, 2024 | 29.80 | 30.00 | 28.60 | 28.60 | 27.77 | 392,000 |
| Sep 26, 2024 | 30.20 | 30.30 | 29.00 | 29.45 | 28.59 | 427,000 |
| Sep 25, 2024 | 30.50 | 31.20 | 30.00 | 30.20 | 29.32 | 1,231,000 |
| Sep 24, 2024 | 29.05 | 29.85 | 28.40 | 29.50 | 28.64 | 866,000 |
| Sep 23, 2024 | 29.10 | 29.35 | 28.55 | 28.75 | 27.91 | 590,000 |
| Sep 20, 2024 | 31.00 | 32.30 | 28.70 | 28.75 | 27.91 | 4,794,000 |
| Sep 19, 2024 | 28.20 | 30.25 | 28.20 | 30.25 | 29.37 | 2,423,000 |
| Sep 18, 2024 | 27.55 | 28.00 | 27.15 | 27.50 | 26.70 | 386,000 |
| Sep 16, 2024 | 27.95 | 28.50 | 27.30 | 27.75 | 26.94 | 513,000 |
| Sep 13, 2024 | 27.40 | 27.95 | 26.70 | 27.95 | 27.13 | 488,000 |
| Sep 12, 2024 | 27.20 | 27.70 | 26.50 | 27.30 | 26.50 | 763,000 |
| Sep 11, 2024 | 29.10 | 29.50 | 26.20 | 26.90 | 26.12 | 3,402,000 |
| Sep 10, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 26.55 | 685,000 |
| Sep 9, 2024 | 24.90 | 24.90 | 24.50 | 24.90 | 24.17 | 468,000 |
| Sep 6, 2024 | 22.50 | 22.80 | 22.35 | 22.65 | 21.99 | 49,000 |
| Sep 5, 2024 | 22.90 | 23.35 | 22.35 | 22.70 | 22.04 | 119,000 |
| Sep 4, 2024 | 23.05 | 23.05 | 22.10 | 22.50 | 21.84 | 57,000 |
| Sep 3, 2024 | 23.75 | 23.75 | 23.45 | 23.45 | 22.77 | 59,000 |
| Sep 2, 2024 | 24.30 | 24.30 | 23.75 | 23.75 | 23.06 | 57,000 |
| Aug 30, 2024 | 24.15 | 24.30 | 23.90 | 23.90 | 23.20 | 34,000 |
| Aug 29, 2024 | 23.85 | 23.90 | 23.65 | 23.85 | 23.15 | 37,000 |
| Aug 28, 2024 | 24.00 | 24.15 | 23.80 | 23.80 | 23.11 | 70,000 |
| Aug 27, 2024 | 23.25 | 24.15 | 23.25 | 24.05 | 23.35 | 71,000 |
| Aug 26, 2024 | 23.80 | 24.15 | 23.55 | 23.85 | 23.15 | 189,000 |
| Aug 23, 2024 | 23.65 | 23.70 | 22.65 | 23.70 | 23.01 | 104,000 |
| Aug 22, 2024 | 23.45 | 23.75 | 23.45 | 23.65 | 22.96 | 65,000 |
| Aug 21, 2024 | 24.15 | 24.15 | 22.80 | 23.40 | 22.72 | 246,000 |
| Aug 20, 2024 | 23.85 | 25.00 | 23.80 | 24.15 | 23.45 | 129,000 |
| Aug 19, 2024 | 23.65 | 24.35 | 23.65 | 23.85 | 23.15 | 92,000 |
| Aug 16, 2024 | 23.15 | 24.10 | 23.15 | 23.55 | 22.86 | 147,000 |
| Aug 15, 2024 | 23.15 | 23.20 | 22.80 | 23.05 | 22.38 | 45,000 |
| Aug 14, 2024 | 23.20 | 23.50 | 23.00 | 23.00 | 22.33 | 76,000 |
| Aug 13, 2024 | 22.80 | 23.25 | 22.75 | 23.15 | 22.47 | 88,000 |
| Aug 12, 2024 | 22.25 | 23.05 | 22.25 | 22.75 | 22.09 | 142,000 |
| Aug 9, 2024 | 22.80 | 23.45 | 22.65 | 23.05 | 22.38 | 158,000 |
| Aug 8, 2024 | 22.40 | 22.45 | 22.00 | 22.30 | 21.65 | 108,000 |
| Aug 7, 2024 | 21.30 | 22.85 | 21.30 | 22.50 | 21.84 | 219,000 |
| Aug 6, 2024 | 23.35 | 23.45 | 20.95 | 21.15 | 20.53 | 573,000 |
| Aug 5, 2024 | 25.30 | 25.30 | 23.25 | 23.25 | 22.57 | 308,000 |
| Aug 2, 2024 | 26.10 | 26.40 | 25.80 | 25.80 | 25.05 | 83,000 |
| Aug 1, 2024 | 26.95 | 26.95 | 26.30 | 26.55 | 25.78 | 49,000 |
| Jul 31, 2024 | 25.80 | 26.90 | 25.80 | 26.10 | 25.34 | 77,000 |
| Jul 30, 2024 | 26.00 | 26.40 | 25.35 | 25.95 | 25.19 | 87,000 |
| Jul 29, 2024 | 26.90 | 26.90 | 26.00 | 26.00 | 25.24 | 78,000 |
| Jul 26, 2024 | 25.15 | 27.30 | 25.15 | 26.65 | 25.87 | 251,000 |
| Jul 23, 2024 | 27.50 | 27.60 | 27.10 | 27.30 | 26.50 | 102,000 |
| Jul 22, 2024 | 28.25 | 28.75 | 26.80 | 27.00 | 26.21 | 484,000 |
| Jul 19, 2024 | 29.35 | 29.60 | 28.70 | 28.70 | 27.86 | 178,000 |
| Jul 18, 2024 | 30.15 | 30.65 | 29.30 | 29.30 | 28.45 | 300,000 |
| Jul 17, 2024 | 31.30 | 31.35 | 30.25 | 30.45 | 29.56 | 425,000 |
| Jul 16, 2024 | 29.70 | 31.80 | 29.70 | 31.10 | 30.19 | 623,000 |
| Jul 15, 2024 | 30.25 | 30.30 | 29.50 | 29.50 | 28.64 | 108,000 |
| Jul 12, 2024 | 30.30 | 30.40 | 29.95 | 30.00 | 29.12 | 153,000 |
| Jul 11, 2024 | 30.95 | 30.95 | 30.20 | 30.40 | 29.51 | 548,000 |
| Jul 10, 2024 | 29.80 | 30.30 | 29.60 | 29.90 | 29.03 | 249,000 |
| Jul 9, 2024 | 28.60 | 31.10 | 28.55 | 29.80 | 28.93 | 1,079,000 |
| Jul 8, 2024 | 29.00 | 29.20 | 28.45 | 28.55 | 27.72 | 287,000 |
| Jul 5, 2024 | 28.10 | 29.30 | 27.95 | 29.00 | 28.15 | 334,000 |
| Jul 4, 2024 | 28.00 | 28.10 | 27.80 | 27.95 | 27.13 | 95,000 |
| Jul 3, 2024 | 27.95 | 28.15 | 27.80 | 27.95 | 27.13 | 116,000 |
| Jul 2, 2024 | 28.00 | 28.10 | 27.80 | 27.90 | 27.09 | 52,000 |
| Jul 1, 2024 | 28.35 | 28.35 | 27.90 | 27.90 | 27.09 | 67,000 |
| Jun 28, 2024 | 27.80 | 28.05 | 27.70 | 28.00 | 27.18 | 67,000 |
| Jun 27, 2024 | 28.00 | 28.15 | 27.80 | 27.80 | 26.99 | 54,000 |
| Jun 26, 2024 | 27.95 | 28.20 | 27.85 | 27.95 | 27.13 | 47,000 |
| Jun 25, 2024 | 28.60 | 28.60 | 27.65 | 27.90 | 27.09 | 160,000 |
| Jun 24, 2024 | 28.80 | 28.80 | 28.10 | 28.10 | 27.28 | 93,000 |
| Jun 21, 2024 | 28.50 | 28.55 | 28.35 | 28.45 | 27.62 | 63,000 |
| Jun 20, 2024 | 28.25 | 28.60 | 28.20 | 28.50 | 27.67 | 146,000 |
| Jun 19, 2024 | 28.90 | 28.90 | 28.05 | 28.25 | 27.43 | 325,000 |
| Jun 18, 2024 | 28.90 | 29.00 | 28.85 | 28.85 | 28.01 | 80,000 |
| Jun 17, 2024 | 28.95 | 29.10 | 28.85 | 28.85 | 28.01 | 93,000 |
| Jun 14, 2024 | 29.25 | 29.30 | 28.80 | 28.85 | 28.01 | 136,000 |
| Jun 13, 2024 | 29.40 | 29.55 | 29.00 | 29.05 | 28.20 | 169,000 |
| Jun 12, 2024 | 29.40 | 29.60 | 29.15 | 29.20 | 28.35 | 89,000 |
| Jun 11, 2024 | 29.70 | 29.75 | 29.25 | 29.25 | 28.40 | 111,000 |
| Jun 7, 2024 | 29.40 | 29.90 | 29.40 | 29.70 | 28.83 | 82,000 |
| Jun 6, 2024 | 30.00 | 30.25 | 29.50 | 29.55 | 28.69 | 92,000 |
Related Tickers
3363.TWO FOCI Fiber Optic Communications, Inc.
238.50
-1.24%
3163.TWO Browave Corporation
166.00
+2.15%
6674.TW Compal Broadband Networks, Inc.
27.40
+4.38%
2332.TW D-Link Corporation
17.25
+0.29%
3694.TW AzureWave Technologies, Inc.
53.90
0.00%
3380.TW Alpha Networks Inc.
29.35
-0.68%
6143.TWO Netronix, Inc.
123.50
0.00%
6465.TWO ATrack Technology Inc.
17.00
-3.68%
2419.TW Hitron Technologies Inc.
24.75
+4.42%
3447.TW XAVi Technologies Corporation
49.50
-1.20%