Taiwan - Delayed Quote TWD
Prime Electronics & Satellitics Inc. (6152.TW)
9.05
-0.08
(-0.88%)
At close: May 29 at 1:30:19 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 |
---|---|---|---|---|---|---|
May 29, 2025 | 9.15 | 9.15 | 9.00 | 9.05 | 9.05 | 166,050 |
May 28, 2025 | 9.11 | 9.17 | 9.03 | 9.13 | 9.13 | 236,000 |
May 27, 2025 | 9.20 | 9.25 | 8.95 | 9.11 | 9.11 | 378,000 |
May 26, 2025 | 9.40 | 9.42 | 9.30 | 9.31 | 9.31 | 160,600 |
May 23, 2025 | 9.27 | 9.43 | 9.27 | 9.40 | 9.40 | 154,201 |
May 22, 2025 | 9.25 | 9.35 | 9.25 | 9.27 | 9.27 | 91,669 |
May 21, 2025 | 9.13 | 9.43 | 9.13 | 9.43 | 9.43 | 307,000 |
May 20, 2025 | 9.53 | 9.53 | 9.23 | 9.24 | 9.24 | 467,000 |
May 19, 2025 | 9.85 | 9.85 | 9.26 | 9.28 | 9.28 | 552,011 |
May 16, 2025 | 9.60 | 9.60 | 9.48 | 9.58 | 9.58 | 188,330 |
May 15, 2025 | 9.59 | 9.69 | 9.48 | 9.58 | 9.58 | 350,773 |
May 14, 2025 | 9.50 | 9.59 | 9.44 | 9.59 | 9.59 | 376,001 |
May 13, 2025 | 9.50 | 9.61 | 9.47 | 9.49 | 9.49 | 301,003 |
May 12, 2025 | 9.62 | 9.62 | 9.31 | 9.50 | 9.50 | 449,100 |
May 9, 2025 | 9.60 | 9.63 | 9.40 | 9.57 | 9.57 | 439,000 |
May 8, 2025 | 9.62 | 9.70 | 9.50 | 9.55 | 9.55 | 452,207 |
May 7, 2025 | 9.62 | 9.70 | 9.55 | 9.65 | 9.65 | 266,002 |
May 6, 2025 | 9.67 | 9.78 | 9.65 | 9.68 | 9.68 | 246,090 |
May 5, 2025 | 10.20 | 10.20 | 9.56 | 9.70 | 9.70 | 449,309 |
May 2, 2025 | 9.97 | 10.20 | 9.91 | 10.10 | 10.10 | 429,115 |
Apr 30, 2025 | 9.96 | 9.97 | 9.78 | 9.80 | 9.80 | 299,052 |
Apr 29, 2025 | 9.83 | 9.99 | 9.70 | 9.98 | 9.98 | 496,105 |
Apr 28, 2025 | 9.65 | 9.94 | 9.65 | 9.81 | 9.81 | 577,101 |
Apr 25, 2025 | 9.23 | 9.80 | 9.23 | 9.58 | 9.58 | 971,060 |
Apr 24, 2025 | 9.14 | 9.22 | 9.07 | 9.07 | 9.07 | 301,150 |
Apr 23, 2025 | 8.89 | 9.02 | 8.70 | 9.01 | 9.01 | 384,001 |
Apr 22, 2025 | 8.88 | 8.96 | 8.66 | 8.71 | 8.71 | 291,106 |
Apr 21, 2025 | 9.18 | 9.19 | 8.91 | 8.91 | 8.91 | 361,050 |
Apr 18, 2025 | 8.92 | 9.20 | 8.92 | 9.18 | 9.18 | 257,299 |
Apr 17, 2025 | 9.00 | 9.10 | 8.81 | 9.01 | 9.01 | 410,001 |
Apr 16, 2025 | 9.39 | 9.40 | 9.07 | 9.07 | 9.07 | 434,012 |
Apr 15, 2025 | 9.05 | 9.39 | 9.00 | 9.38 | 9.38 | 1,049,140 |
Apr 14, 2025 | 8.80 | 9.11 | 8.65 | 9.05 | 9.05 | 1,203,335 |
Apr 11, 2025 | 8.40 | 8.58 | 7.95 | 8.50 | 8.50 | 1,031,001 |
Apr 10, 2025 | 8.39 | 8.47 | 8.36 | 8.47 | 8.47 | 751,000 |
Apr 9, 2025 | 8.56 | 8.56 | 7.66 | 7.70 | 7.70 | 1,576,003 |
Apr 8, 2025 | 8.52 | 8.79 | 8.51 | 8.51 | 8.51 | 1,136,003 |
Apr 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 132,012 |
Apr 2, 2025 | 10.35 | 10.60 | 10.20 | 10.50 | 10.50 | 409,101 |
Apr 1, 2025 | 10.25 | 10.45 | 10.15 | 10.35 | 10.35 | 675,000 |
Mar 31, 2025 | 10.50 | 10.65 | 10.05 | 10.20 | 10.20 | 1,182,001 |
Mar 28, 2025 | 11.05 | 11.05 | 10.45 | 10.80 | 10.80 | 1,037,100 |
Mar 27, 2025 | 10.95 | 11.15 | 10.95 | 11.05 | 11.05 | 419,001 |
Mar 26, 2025 | 11.20 | 11.40 | 11.15 | 11.25 | 11.25 | 392,051 |
Mar 25, 2025 | 11.55 | 11.55 | 11.05 | 11.15 | 11.15 | 1,033,020 |
Mar 24, 2025 | 11.65 | 11.70 | 11.45 | 11.50 | 11.50 | 550,006 |
Mar 21, 2025 | 11.60 | 11.90 | 11.60 | 11.70 | 11.70 | 336,100 |
Mar 20, 2025 | 11.60 | 11.70 | 11.55 | 11.70 | 11.70 | 261,003 |
Mar 19, 2025 | 11.70 | 11.75 | 11.50 | 11.55 | 11.55 | 488,002 |
Mar 18, 2025 | 11.85 | 12.00 | 11.70 | 11.70 | 11.70 | 379,101 |
Mar 17, 2025 | 11.80 | 12.05 | 11.80 | 11.85 | 11.85 | 322,129 |
Mar 14, 2025 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | 347,962 |
Mar 13, 2025 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | 500,182 |
Mar 12, 2025 | 11.95 | 12.30 | 11.95 | 12.25 | 12.25 | 323,211 |
Mar 11, 2025 | 12.05 | 12.20 | 11.80 | 11.95 | 11.95 | 349,006 |
Mar 10, 2025 | 11.95 | 12.30 | 11.95 | 12.20 | 12.20 | 450,003 |
Mar 7, 2025 | 12.00 | 12.15 | 11.95 | 12.05 | 12.05 | 278,488 |
Mar 6, 2025 | 12.30 | 12.35 | 12.00 | 12.05 | 12.05 | 727,414 |
Mar 5, 2025 | 12.50 | 12.50 | 12.20 | 12.35 | 12.35 | 306,005 |
Mar 4, 2025 | 12.10 | 12.35 | 11.95 | 12.25 | 12.25 | 272,004 |
Mar 3, 2025 | 12.70 | 12.70 | 12.15 | 12.20 | 12.20 | 761,119 |
Feb 27, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | 444,009 |
Feb 26, 2025 | 12.85 | 13.15 | 12.80 | 12.90 | 12.90 | 562,220 |
Feb 25, 2025 | 13.30 | 13.30 | 12.85 | 12.85 | 12.85 | 613,005 |
Feb 24, 2025 | 12.95 | 13.30 | 12.90 | 13.20 | 13.20 | 814,202 |
Feb 21, 2025 | 12.80 | 12.95 | 12.70 | 12.95 | 12.95 | 313,586 |
Feb 20, 2025 | 12.85 | 12.95 | 12.70 | 12.80 | 12.80 | 308,009 |
Feb 19, 2025 | 12.70 | 12.90 | 12.70 | 12.75 | 12.75 | 620,573 |
Feb 18, 2025 | 12.70 | 12.75 | 12.60 | 12.70 | 12.70 | 224,002 |
Feb 17, 2025 | 12.80 | 12.85 | 12.65 | 12.70 | 12.70 | 327,732 |
Feb 14, 2025 | 12.55 | 12.80 | 12.55 | 12.75 | 12.75 | 284,001 |
Feb 13, 2025 | 12.30 | 12.65 | 12.30 | 12.65 | 12.65 | 285,089 |
Feb 12, 2025 | 12.40 | 12.55 | 12.25 | 12.35 | 12.35 | 409,001 |
Feb 11, 2025 | 12.55 | 12.65 | 12.25 | 12.25 | 12.25 | 554,035 |
Feb 10, 2025 | 12.75 | 12.80 | 12.15 | 12.70 | 12.70 | 791,396 |
Feb 7, 2025 | 13.20 | 13.30 | 12.95 | 13.05 | 13.05 | 494,163 |
Feb 6, 2025 | 13.00 | 13.50 | 12.65 | 13.20 | 13.20 | 1,434,200 |
Feb 5, 2025 | 12.25 | 13.15 | 12.25 | 12.90 | 12.90 | 1,211,162 |
Feb 4, 2025 | 12.00 | 12.25 | 11.80 | 12.20 | 12.20 | 539,031 |
Feb 3, 2025 | 11.90 | 12.00 | 11.45 | 11.95 | 11.95 | 589,033 |
Jan 22, 2025 | 12.05 | 12.05 | 11.80 | 11.90 | 11.90 | 420,056 |
Jan 21, 2025 | 11.85 | 12.05 | 11.85 | 11.95 | 11.95 | 287,000 |
Jan 20, 2025 | 11.90 | 12.05 | 11.75 | 11.85 | 11.85 | 545,000 |
Jan 17, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | 387,257 |
Jan 16, 2025 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | 441,103 |
Jan 15, 2025 | 12.15 | 12.25 | 12.00 | 12.10 | 12.10 | 212,100 |
Jan 14, 2025 | 12.10 | 12.20 | 11.85 | 12.15 | 12.15 | 514,001 |
Jan 13, 2025 | 12.40 | 12.40 | 11.90 | 11.95 | 11.95 | 909,380 |
Jan 10, 2025 | 12.60 | 12.75 | 12.30 | 12.55 | 12.55 | 585,001 |
Jan 9, 2025 | 12.75 | 13.25 | 12.55 | 12.55 | 12.55 | 874,082 |
Jan 8, 2025 | 12.55 | 12.75 | 12.40 | 12.65 | 12.65 | 492,499 |
Jan 7, 2025 | 13.15 | 13.15 | 12.55 | 12.60 | 12.60 | 612,001 |
Jan 6, 2025 | 12.70 | 13.20 | 12.70 | 13.15 | 13.15 | 595,381 |
Jan 3, 2025 | 12.90 | 13.25 | 12.70 | 12.75 | 12.75 | 727,303 |
Jan 2, 2025 | 12.80 | 13.00 | 12.75 | 12.90 | 12.90 | 357,211 |
Dec 31, 2024 | 12.85 | 12.85 | 12.60 | 12.80 | 12.80 | 337,000 |
Dec 30, 2024 | 12.60 | 13.00 | 12.55 | 12.85 | 12.85 | 534,003 |
Dec 27, 2024 | 12.85 | 13.00 | 12.60 | 12.60 | 12.60 | 659,032 |
Dec 26, 2024 | 13.00 | 13.10 | 12.75 | 12.80 | 12.80 | 372,756 |
Dec 25, 2024 | 12.85 | 12.95 | 12.65 | 12.95 | 12.95 | 388,169 |
Dec 24, 2024 | 13.10 | 13.10 | 12.65 | 12.75 | 12.75 | 475,001 |
Dec 23, 2024 | 12.80 | 13.00 | 12.75 | 12.95 | 12.95 | 754,060 |
Dec 20, 2024 | 12.40 | 13.20 | 12.40 | 12.75 | 12.75 | 1,625,103 |
Dec 19, 2024 | 12.35 | 12.45 | 12.10 | 12.40 | 12.40 | 542,399 |
Dec 18, 2024 | 12.40 | 12.50 | 12.10 | 12.50 | 12.50 | 622,050 |
Dec 17, 2024 | 12.25 | 12.65 | 12.25 | 12.35 | 12.35 | 677,000 |
Dec 16, 2024 | 12.45 | 12.45 | 12.05 | 12.20 | 12.20 | 979,002 |
Dec 13, 2024 | 12.65 | 12.75 | 12.10 | 12.45 | 12.45 | 1,300,813 |
Dec 12, 2024 | 12.65 | 13.20 | 12.65 | 12.65 | 12.65 | 1,074,109 |
Dec 11, 2024 | 12.55 | 12.90 | 12.55 | 12.65 | 12.65 | 766,938 |
Dec 10, 2024 | 12.95 | 13.10 | 12.75 | 12.80 | 12.80 | 872,048 |
Dec 9, 2024 | 13.45 | 13.45 | 12.85 | 13.00 | 13.00 | 865,005 |
Dec 6, 2024 | 13.25 | 13.30 | 13.15 | 13.20 | 13.20 | 398,155 |
Dec 5, 2024 | 13.65 | 13.65 | 13.20 | 13.30 | 13.30 | 745,366 |
Dec 4, 2024 | 13.20 | 13.60 | 13.15 | 13.60 | 13.60 | 898,500 |
Dec 3, 2024 | 13.40 | 13.55 | 13.20 | 13.35 | 13.35 | 665,126 |
Dec 2, 2024 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | 367,362 |
Nov 29, 2024 | 13.45 | 13.45 | 13.15 | 13.35 | 13.35 | 578,266 |
Nov 28, 2024 | 13.40 | 13.60 | 13.15 | 13.25 | 13.25 | 713,300 |
Nov 27, 2024 | 14.30 | 14.30 | 13.40 | 13.40 | 13.40 | 2,259,742 |
Nov 26, 2024 | 14.40 | 14.40 | 14.05 | 14.10 | 14.10 | 865,002 |
Nov 25, 2024 | 14.30 | 14.70 | 14.15 | 14.40 | 14.40 | 632,145 |
Nov 22, 2024 | 14.50 | 14.55 | 14.20 | 14.30 | 14.30 | 773,054 |
Nov 21, 2024 | 14.25 | 14.50 | 14.10 | 14.40 | 14.40 | 540,051 |
Nov 20, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 790,459 |
Nov 19, 2024 | 14.20 | 14.45 | 14.05 | 14.25 | 14.25 | 872,061 |
Nov 18, 2024 | 14.85 | 14.85 | 14.15 | 14.15 | 14.15 | 1,786,003 |
Nov 15, 2024 | 14.50 | 15.10 | 14.30 | 14.85 | 14.85 | 984,060 |
Nov 14, 2024 | 15.05 | 15.35 | 14.80 | 14.80 | 14.80 | 1,952,580 |
Nov 13, 2024 | 15.50 | 16.15 | 15.20 | 15.25 | 15.25 | 2,491,001 |
Nov 12, 2024 | 15.40 | 16.15 | 14.85 | 15.80 | 15.80 | 3,216,057 |
Nov 11, 2024 | 15.75 | 16.10 | 15.20 | 15.40 | 15.40 | 3,881,170 |
Nov 8, 2024 | 15.30 | 16.80 | 15.25 | 16.20 | 16.20 | 4,268,984 |
Nov 7, 2024 | 15.30 | 15.35 | 15.10 | 15.30 | 15.30 | 579,858 |
Nov 6, 2024 | 14.95 | 15.15 | 14.90 | 15.00 | 15.00 | 684,001 |
Nov 5, 2024 | 14.95 | 15.20 | 14.85 | 14.90 | 14.90 | 648,001 |
Nov 4, 2024 | 15.30 | 15.30 | 14.90 | 14.95 | 14.95 | 868,250 |
Nov 1, 2024 | 14.90 | 15.30 | 14.85 | 15.25 | 15.25 | 728,204 |
Oct 30, 2024 | 15.70 | 15.70 | 14.80 | 15.25 | 15.25 | 1,320,205 |
Oct 29, 2024 | 15.85 | 15.95 | 15.55 | 15.60 | 15.60 | 1,142,021 |
Oct 28, 2024 | 16.35 | 16.35 | 15.75 | 15.85 | 15.85 | 1,121,425 |
Oct 25, 2024 | 15.80 | 16.45 | 15.60 | 16.15 | 16.15 | 1,543,016 |
Oct 24, 2024 | 16.35 | 16.35 | 15.70 | 15.70 | 15.70 | 2,077,006 |
Oct 23, 2024 | 16.10 | 16.85 | 16.10 | 16.40 | 16.40 | 2,748,038 |
Oct 22, 2024 | 16.00 | 16.10 | 15.80 | 16.10 | 16.10 | 818,026 |
Oct 21, 2024 | 16.00 | 16.05 | 15.85 | 16.00 | 16.00 | 1,078,300 |
Oct 18, 2024 | 15.90 | 16.00 | 15.50 | 16.00 | 16.00 | 1,660,200 |
Oct 17, 2024 | 15.85 | 16.15 | 15.75 | 15.80 | 15.80 | 1,104,150 |
Oct 16, 2024 | 15.50 | 16.00 | 15.45 | 15.80 | 15.80 | 1,592,100 |
Oct 15, 2024 | 16.00 | 16.05 | 15.50 | 15.60 | 15.60 | 2,433,000 |
Oct 14, 2024 | 16.00 | 16.10 | 15.40 | 16.00 | 16.00 | 2,489,802 |
Oct 11, 2024 | 16.60 | 16.75 | 15.75 | 15.75 | 15.75 | 5,407,419 |
Oct 9, 2024 | 17.20 | 17.75 | 16.75 | 16.75 | 16.75 | 10,658,765 |
Oct 8, 2024 | 18.30 | 19.00 | 17.90 | 18.60 | 18.60 | 7,022,806 |
Oct 7, 2024 | 16.70 | 18.30 | 16.70 | 18.30 | 18.30 | 9,131,875 |
Oct 4, 2024 | 16.35 | 16.80 | 16.00 | 16.65 | 16.65 | 1,841,001 |
Oct 1, 2024 | 16.55 | 16.60 | 16.10 | 16.40 | 16.40 | 2,082,050 |
Sep 30, 2024 | 16.90 | 17.15 | 16.55 | 16.60 | 16.60 | 1,905,207 |
Sep 27, 2024 | 17.05 | 17.30 | 16.70 | 16.90 | 16.90 | 2,721,007 |
Sep 26, 2024 | 18.30 | 18.30 | 17.05 | 17.05 | 17.05 | 4,988,874 |
Sep 25, 2024 | 17.80 | 18.40 | 17.60 | 18.25 | 18.25 | 5,951,017 |
Sep 24, 2024 | 17.10 | 17.65 | 16.95 | 17.35 | 17.35 | 2,583,461 |
Sep 23, 2024 | 17.20 | 17.35 | 16.90 | 16.95 | 16.95 | 2,609,683 |
Sep 20, 2024 | 17.70 | 17.85 | 17.15 | 17.20 | 17.20 | 4,157,091 |
Sep 19, 2024 | 17.65 | 17.95 | 17.40 | 17.60 | 17.60 | 2,685,000 |
Sep 18, 2024 | 17.75 | 18.10 | 17.40 | 17.65 | 17.65 | 3,991,154 |
Sep 16, 2024 | 18.10 | 18.70 | 17.40 | 17.45 | 17.45 | 7,261,750 |
Sep 13, 2024 | 19.70 | 19.70 | 18.20 | 18.55 | 18.55 | 10,384,630 |
Sep 12, 2024 | 19.30 | 20.10 | 18.10 | 19.75 | 19.75 | 20,564,562 |
Sep 11, 2024 | 17.30 | 18.70 | 17.20 | 18.70 | 18.70 | 11,604,549 |
Sep 10, 2024 | 17.10 | 17.75 | 16.25 | 17.00 | 17.00 | 9,487,723 |
Sep 9, 2024 | 15.00 | 16.20 | 15.00 | 16.20 | 16.20 | 4,148,467 |
Sep 6, 2024 | 15.15 | 15.25 | 14.75 | 14.75 | 14.75 | 1,204,500 |
Sep 5, 2024 | 15.50 | 15.60 | 14.90 | 15.15 | 15.15 | 1,636,001 |
Sep 4, 2024 | 15.60 | 15.95 | 15.10 | 15.30 | 15.30 | 2,420,198 |
Sep 3, 2024 | 16.85 | 16.85 | 16.20 | 16.40 | 16.40 | 1,812,310 |
Sep 2, 2024 | 16.50 | 17.15 | 16.45 | 16.85 | 16.85 | 3,325,799 |
Aug 30, 2024 | 16.15 | 16.55 | 16.00 | 16.20 | 16.20 | 1,888,185 |
Aug 29, 2024 | 15.90 | 16.20 | 15.50 | 16.05 | 16.05 | 1,123,110 |
Aug 28, 2024 | 16.30 | 16.55 | 15.80 | 15.95 | 15.95 | 1,521,400 |
Aug 27, 2024 | 16.60 | 16.70 | 16.20 | 16.25 | 16.25 | 1,292,100 |
Aug 26, 2024 | 15.85 | 17.20 | 15.75 | 16.35 | 16.35 | 2,974,888 |
Aug 23, 2024 | 15.60 | 16.05 | 15.50 | 15.75 | 15.75 | 867,801 |
Aug 22, 2024 | 16.30 | 16.45 | 15.80 | 15.85 | 15.85 | 1,406,586 |
Aug 21, 2024 | 16.25 | 16.65 | 16.05 | 16.30 | 16.30 | 1,688,275 |
Aug 20, 2024 | 16.70 | 16.75 | 16.15 | 16.25 | 16.25 | 2,153,731 |
Aug 19, 2024 | 16.90 | 16.90 | 16.15 | 16.70 | 16.70 | 2,451,983 |
Aug 16, 2024 | 16.00 | 16.80 | 15.85 | 16.15 | 16.15 | 4,241,635 |
Aug 15, 2024 | 16.00 | 16.10 | 15.30 | 15.75 | 15.75 | 3,279,261 |
Aug 14, 2024 | 15.10 | 16.30 | 14.80 | 16.25 | 16.25 | 5,939,210 |
Aug 13, 2024 | 14.85 | 15.00 | 14.20 | 14.85 | 14.85 | 1,562,860 |
Aug 12, 2024 | 14.90 | 14.90 | 14.30 | 14.55 | 14.55 | 1,800,150 |
Aug 9, 2024 | 15.00 | 15.75 | 14.70 | 14.70 | 14.70 | 4,271,150 |
Aug 8, 2024 | 15.15 | 15.80 | 14.70 | 15.60 | 15.60 | 1,128,500 |
Aug 7, 2024 | 14.30 | 15.65 | 14.30 | 15.40 | 15.40 | 2,223,466 |
Aug 6, 2024 | 14.70 | 15.00 | 13.55 | 14.25 | 14.25 | 3,010,060 |
Aug 5, 2024 | 15.55 | 15.55 | 14.30 | 14.30 | 14.30 | 3,262,439 |
Aug 2, 2024 | 16.00 | 16.15 | 15.70 | 15.85 | 15.85 | 1,109,506 |
Aug 1, 2024 | 16.30 | 16.70 | 16.10 | 16.30 | 16.30 | 1,784,050 |
Jul 31, 2024 | 15.85 | 16.25 | 15.75 | 15.95 | 15.95 | 1,176,104 |
Jul 30, 2024 | 15.45 | 16.10 | 15.45 | 16.05 | 16.05 | 2,193,100 |
Jul 29, 2024 | 16.50 | 16.80 | 15.40 | 15.75 | 15.75 | 3,507,282 |
Jul 26, 2024 | 16.30 | 16.90 | 16.20 | 16.50 | 16.50 | 2,268,396 |
Jul 23, 2024 | 16.55 | 16.95 | 16.00 | 16.95 | 16.95 | 4,787,300 |
Jul 22, 2024 | 17.30 | 17.80 | 16.50 | 16.85 | 16.85 | 4,266,756 |
Jul 19, 2024 | 17.55 | 17.90 | 17.10 | 17.35 | 17.35 | 3,404,615 |
Jul 18, 2024 | 17.50 | 17.75 | 17.10 | 17.50 | 17.50 | 3,266,612 |
Jul 17, 2024 | 17.75 | 18.30 | 17.70 | 18.10 | 18.10 | 2,716,203 |
Jul 16, 2024 | 17.90 | 18.20 | 17.35 | 17.65 | 17.65 | 3,385,027 |
Jul 15, 2024 | 18.65 | 18.90 | 17.70 | 17.90 | 17.90 | 4,455,514 |
Jul 12, 2024 | 18.55 | 19.25 | 18.25 | 18.65 | 18.65 | 3,529,016 |
Jul 11, 2024 | 18.70 | 19.50 | 18.10 | 18.75 | 18.75 | 5,462,680 |
Jul 10, 2024 | 19.25 | 19.40 | 18.20 | 18.65 | 18.65 | 8,303,100 |
Jul 9, 2024 | 17.70 | 19.45 | 17.05 | 19.45 | 19.45 | 12,318,020 |
Jul 8, 2024 | 19.55 | 19.60 | 17.45 | 17.70 | 17.70 | 14,126,870 |
Jul 5, 2024 | 16.30 | 17.85 | 16.30 | 17.85 | 17.85 | 8,250,390 |
Jul 4, 2024 | 16.35 | 16.75 | 16.05 | 16.25 | 16.25 | 6,163,369 |
Jul 3, 2024 | 18.00 | 18.05 | 16.30 | 16.70 | 16.70 | 10,641,637 |
Jul 2, 2024 | 17.50 | 19.05 | 17.20 | 18.00 | 18.00 | 8,687,750 |
Jul 1, 2024 | 16.75 | 17.80 | 16.50 | 17.50 | 17.50 | 7,356,194 |
Jun 28, 2024 | 15.30 | 16.80 | 15.05 | 16.75 | 16.75 | 6,764,328 |
Jun 27, 2024 | 15.15 | 15.95 | 14.65 | 15.30 | 15.30 | 7,264,601 |
Jun 26, 2024 | 13.95 | 15.20 | 13.95 | 15.20 | 15.20 | 11,384,287 |
Jun 25, 2024 | 13.50 | 13.85 | 13.15 | 13.85 | 13.85 | 3,081,057 |
Jun 24, 2024 | 13.75 | 14.05 | 13.60 | 13.75 | 13.75 | 3,449,101 |
Jun 21, 2024 | 13.75 | 13.80 | 13.35 | 13.75 | 13.75 | 2,390,851 |
Jun 20, 2024 | 13.80 | 14.10 | 13.30 | 13.75 | 13.75 | 4,141,523 |
Jun 19, 2024 | 14.00 | 14.30 | 13.30 | 13.75 | 13.75 | 7,689,821 |
Jun 18, 2024 | 12.55 | 13.75 | 12.25 | 13.70 | 13.70 | 9,032,620 |
Jun 17, 2024 | 12.45 | 12.80 | 11.85 | 12.50 | 12.50 | 3,096,217 |
Jun 14, 2024 | 12.25 | 12.85 | 12.25 | 12.45 | 12.45 | 3,193,442 |
Jun 13, 2024 | 12.95 | 13.00 | 12.00 | 12.40 | 12.40 | 5,439,511 |
Jun 12, 2024 | 12.15 | 13.25 | 11.55 | 13.00 | 13.00 | 10,194,577 |
Jun 11, 2024 | 11.65 | 12.15 | 11.50 | 12.15 | 12.15 | 8,620,400 |
Jun 7, 2024 | 10.95 | 11.10 | 10.90 | 11.05 | 11.05 | 407,372 |
Jun 6, 2024 | 11.15 | 11.15 | 10.85 | 10.85 | 10.85 | 904,138 |
Jun 5, 2024 | 11.15 | 11.20 | 10.95 | 11.00 | 11.00 | 664,250 |
Jun 4, 2024 | 11.05 | 11.30 | 11.05 | 11.10 | 11.10 | 756,550 |
Jun 3, 2024 | 11.15 | 11.25 | 10.90 | 11.05 | 11.05 | 1,224,102 |
May 31, 2024 | 11.45 | 11.45 | 11.00 | 11.10 | 11.10 | 2,171,964 |
May 30, 2024 | 11.10 | 11.50 | 10.95 | 11.30 | 11.30 | 2,829,551 |
May 29, 2024 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | 1,873,127 |
Related Tickers
6142.TW Cameo Communications, Inc.
9.30
-0.43%
2444.TW AboCom Systems, Inc.
11.45
-0.87%
2485.TW Zinwell Corporation
12.10
+0.41%
8101.TW Arima Communications Corp.
16.00
+0.95%
3419.TW Wha Yu Industrial Co., Ltd.
13.50
-3.57%
8176.TWO Z-Com, Inc.
10.75
+0.47%
8011.TW Tai Tung Communication Co., Ltd.
22.50
-0.66%
6216.TW DrayTek Corporation
33.00
+0.76%
2321.TW Tecom Co., Ltd.
14.00
+0.36%
6241.TWO Amigo Technology Inc.
13.20
0.00%