Taipei Exchange - Delayed Quote TWD
MPI Corporation (6223.TWO)
653.00
-4.00
(-0.61%)
At close: 1:30:02 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 7, 2025 | 658.00 | 671.00 | 641.00 | 653.00 | 653.00 | 2,638,547 |
| May 6, 2025 | 651.00 | 670.00 | 648.00 | 657.00 | 657.00 | 1,561,263 |
| May 5, 2025 | 678.00 | 680.00 | 635.00 | 658.00 | 658.00 | 2,411,747 |
| May 2, 2025 | 670.00 | 681.00 | 662.00 | 676.00 | 676.00 | 2,544,304 |
| Apr 30, 2025 | 665.00 | 672.00 | 650.00 | 651.00 | 651.00 | 1,750,136 |
| Apr 29, 2025 | 662.00 | 669.00 | 653.00 | 669.00 | 669.00 | 2,140,872 |
| Apr 28, 2025 | 648.00 | 668.00 | 642.00 | 655.00 | 655.00 | 2,641,337 |
| Apr 25, 2025 | 653.00 | 658.00 | 640.00 | 648.00 | 648.00 | 3,688,748 |
| Apr 24, 2025 | 614.00 | 655.00 | 614.00 | 623.00 | 623.00 | 6,235,074 |
| Apr 23, 2025 | 600.00 | 613.00 | 600.00 | 613.00 | 613.00 | 1,538,185 |
| Apr 22, 2025 | 583.00 | 600.00 | 540.00 | 558.00 | 558.00 | 4,192,480 |
| Apr 21, 2025 | 623.00 | 626.00 | 596.00 | 596.00 | 596.00 | 1,544,929 |
| Apr 18, 2025 | 626.00 | 638.00 | 617.00 | 623.00 | 623.00 | 2,298,425 |
| Apr 17, 2025 | 617.00 | 630.00 | 610.00 | 622.00 | 622.00 | 1,897,270 |
| Apr 16, 2025 | 628.00 | 645.00 | 620.00 | 620.00 | 620.00 | 2,270,308 |
| Apr 15, 2025 | 605.00 | 656.00 | 595.00 | 646.00 | 646.00 | 3,525,501 |
| Apr 14, 2025 | 600.00 | 634.00 | 595.00 | 599.00 | 599.00 | 2,799,032 |
| Apr 11, 2025 | 504.00 | 581.00 | 492.00 | 577.00 | 577.00 | 2,980,959 |
| Apr 10, 2025 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 450,416 |
| Apr 9, 2025 | 494.50 | 511.00 | 494.50 | 494.50 | 494.50 | 2,150,382 |
| Apr 8, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 333,340 |
| Apr 7, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 39,321 |
| Apr 2, 2025 | 683.00 | 690.00 | 668.00 | 676.00 | 676.00 | 1,715,373 |
| Apr 1, 2025 | 673.00 | 690.00 | 662.00 | 690.00 | 690.00 | 2,449,598 |
| Mar 31, 2025 | 667.00 | 696.00 | 654.00 | 654.00 | 654.00 | 3,473,630 |
| Mar 28, 2025 | 720.00 | 736.00 | 712.00 | 726.00 | 726.00 | 2,113,533 |
| Mar 27, 2025 | 736.00 | 744.00 | 727.00 | 737.00 | 737.00 | 3,136,396 |
| Mar 26, 2025 | 725.00 | 770.00 | 723.00 | 766.00 | 766.00 | 4,184,126 |
| Mar 25, 2025 | 734.00 | 741.00 | 717.00 | 724.00 | 724.00 | 2,005,627 |
| Mar 24, 2025 | 727.00 | 742.00 | 717.00 | 718.00 | 718.00 | 2,744,579 |
| Mar 21, 2025 | 724.00 | 724.00 | 706.00 | 720.00 | 720.00 | 1,656,246 |
| Mar 20, 2025 | 718.00 | 725.00 | 700.00 | 725.00 | 725.00 | 1,602,387 |
| Mar 19, 2025 | 723.00 | 723.00 | 702.00 | 704.00 | 704.00 | 1,372,897 |
| Mar 18, 2025 | 716.00 | 728.00 | 711.00 | 723.00 | 723.00 | 1,599,494 |
| Mar 17, 2025 | 718.00 | 730.00 | 703.00 | 704.00 | 704.00 | 1,954,892 |
| Mar 14, 2025 | 725.00 | 727.00 | 690.00 | 700.00 | 700.00 | 2,400,229 |
| Mar 13, 2025 | 736.00 | 749.00 | 716.00 | 716.00 | 716.00 | 2,340,046 |
| Mar 12, 2025 | 734.00 | 734.00 | 710.00 | 713.00 | 713.00 | 2,021,449 |
| Mar 11, 2025 | 700.00 | 721.00 | 673.00 | 719.00 | 719.00 | 3,674,571 |
| Mar 10, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | - |
| Mar 7, 2025 | 746.00 | 769.00 | 733.00 | 736.00 | 736.00 | 2,209,609 |
| Mar 6, 2025 | 782.00 | 786.00 | 753.00 | 755.00 | 755.00 | 2,328,595 |
| Mar 5, 2025 | 745.00 | 783.00 | 735.00 | 779.00 | 779.00 | 3,392,635 |
| Mar 4, 2025 | 685.00 | 738.00 | 685.00 | 730.00 | 730.00 | 3,633,037 |
| Mar 3, 2025 | 755.00 | 761.00 | 720.00 | 725.00 | 725.00 | 4,828,306 |
| Feb 27, 2025 | 791.00 | 807.00 | 776.00 | 781.00 | 781.00 | 3,334,751 |
| Feb 26, 2025 | 779.00 | 792.00 | 775.00 | 778.00 | 778.00 | 2,203,148 |
| Feb 25, 2025 | 802.00 | 818.00 | 781.00 | 783.00 | 783.00 | 3,478,117 |
| Feb 24, 2025 | 850.00 | 854.00 | 800.00 | 811.00 | 811.00 | 4,770,591 |
| Feb 21, 2025 | 878.00 | 895.00 | 862.00 | 864.00 | 864.00 | 2,341,621 |
| Feb 20, 2025 | 894.00 | 913.00 | 872.00 | 878.00 | 878.00 | 3,269,804 |
| Feb 19, 2025 | 875.00 | 905.00 | 863.00 | 891.00 | 891.00 | 2,583,395 |
| Feb 18, 2025 | 872.00 | 885.00 | 863.00 | 875.00 | 875.00 | 1,791,286 |
| Feb 17, 2025 | 873.00 | 886.00 | 855.00 | 860.00 | 860.00 | 2,346,694 |
| Feb 14, 2025 | 848.00 | 896.00 | 848.00 | 866.00 | 866.00 | 4,666,434 |
| Feb 13, 2025 | 848.00 | 853.00 | 835.00 | 841.00 | 841.00 | 1,368,430 |
| Feb 12, 2025 | 850.00 | 858.00 | 839.00 | 843.00 | 843.00 | 1,509,355 |
| Feb 11, 2025 | 841.00 | 865.00 | 840.00 | 850.00 | 850.00 | 2,505,282 |
| Feb 10, 2025 | 838.00 | 841.00 | 821.00 | 821.00 | 821.00 | 1,452,094 |
| Feb 7, 2025 | 825.00 | 850.00 | 813.00 | 849.00 | 849.00 | 2,261,878 |
| Feb 6, 2025 | 832.00 | 861.00 | 821.00 | 823.00 | 823.00 | 3,832,950 |
| Feb 5, 2025 | 762.00 | 820.00 | 756.00 | 820.00 | 820.00 | 3,538,012 |
| Feb 4, 2025 | 810.00 | 811.00 | 738.00 | 746.00 | 746.00 | 5,112,911 |
| Feb 3, 2025 | 802.00 | 823.00 | 793.00 | 793.00 | 793.00 | 2,291,759 |
| Jan 22, 2025 | 890.00 | 902.00 | 873.00 | 881.00 | 881.00 | 2,657,000 |
| Jan 21, 2025 | 914.00 | 914.00 | 870.00 | 882.00 | 882.00 | 2,508,000 |
| Jan 20, 2025 | 901.00 | 910.00 | 893.00 | 909.00 | 909.00 | 1,449,000 |
| Jan 17, 2025 | 888.00 | 904.00 | 866.00 | 899.00 | 899.00 | 2,455,000 |
| Jan 16, 2025 | 890.00 | 910.00 | 879.00 | 881.00 | 881.00 | 3,221,000 |
| Jan 15, 2025 | 919.00 | 932.00 | 852.00 | 862.00 | 862.00 | 4,053,000 |
| Jan 14, 2025 | 890.00 | 927.00 | 881.00 | 927.00 | 927.00 | 2,365,000 |
| Jan 13, 2025 | 944.00 | 944.00 | 884.00 | 889.00 | 889.00 | 2,800,000 |
| Jan 10, 2025 | 959.00 | 978.00 | 945.00 | 948.00 | 948.00 | 2,391,000 |
| Jan 9, 2025 | 1,000.00 | 1,040.00 | 950.00 | 952.00 | 952.00 | 5,533,000 |
| Jan 8, 2025 | 983.00 | 1,000.00 | 966.00 | 993.00 | 993.00 | 5,221,000 |
| Jan 7, 2025 | 916.00 | 991.00 | 902.00 | 985.00 | 985.00 | 5,899,000 |
| Jan 6, 2025 | 908.00 | 923.00 | 895.00 | 901.00 | 901.00 | 1,632,000 |
| Jan 3, 2025 | 888.00 | 905.00 | 880.00 | 894.00 | 894.00 | 2,007,000 |
| Jan 2, 2025 | 923.00 | 926.00 | 870.00 | 878.00 | 878.00 | 2,859,000 |
| Dec 31, 2024 | 916.00 | 926.00 | 905.00 | 926.00 | 926.00 | 1,284,000 |
| Dec 30, 2024 | 924.00 | 925.00 | 903.00 | 921.00 | 921.00 | 1,528,000 |
| Dec 27, 2024 | 892.00 | 925.00 | 889.00 | 925.00 | 925.00 | 2,578,000 |
| Dec 26, 2024 | 900.00 | 909.00 | 888.00 | 889.00 | 889.00 | 1,413,000 |
| Dec 25, 2024 | 874.00 | 908.00 | 872.00 | 897.00 | 897.00 | 3,245,000 |
| Dec 24, 2024 | 889.00 | 890.00 | 863.00 | 864.00 | 864.00 | 1,485,000 |
| Dec 23, 2024 | 885.00 | 890.00 | 874.00 | 878.00 | 878.00 | 1,021,000 |
| Dec 20, 2024 | 897.00 | 900.00 | 870.00 | 872.00 | 872.00 | 1,275,000 |
| Dec 19, 2024 | 891.00 | 902.00 | 876.00 | 893.00 | 893.00 | 2,123,000 |
| Dec 18, 2024 | 900.00 | 930.00 | 896.00 | 918.00 | 918.00 | 2,358,000 |
| Dec 17, 2024 | 860.00 | 925.00 | 851.00 | 913.00 | 913.00 | 4,988,000 |
| Dec 16, 2024 | 875.00 | 885.00 | 848.00 | 848.00 | 848.00 | 2,060,000 |
| Dec 13, 2024 | 863.00 | 874.00 | 856.00 | 861.00 | 861.00 | 1,126,000 |
| Dec 12, 2024 | 872.00 | 878.00 | 861.00 | 863.00 | 863.00 | 1,207,000 |
| Dec 11, 2024 | 845.00 | 873.00 | 844.00 | 863.00 | 863.00 | 1,846,000 |
| Dec 10, 2024 | 864.00 | 880.00 | 849.00 | 850.00 | 850.00 | 2,096,000 |
| Dec 9, 2024 | 880.00 | 885.00 | 861.00 | 865.00 | 865.00 | 1,914,000 |
| Dec 6, 2024 | 898.00 | 902.00 | 862.00 | 874.00 | 874.00 | 3,591,000 |
| Dec 5, 2024 | 847.00 | 905.00 | 831.00 | 895.00 | 895.00 | 7,394,000 |
| Dec 4, 2024 | 800.00 | 834.00 | 800.00 | 830.00 | 830.00 | 4,071,000 |
| Dec 3, 2024 | 790.00 | 810.00 | 765.00 | 809.00 | 809.00 | 4,013,000 |
| Dec 2, 2024 | 775.00 | 782.00 | 760.00 | 778.00 | 778.00 | 2,639,000 |
| Nov 29, 2024 | 720.00 | 780.00 | 716.00 | 780.00 | 780.00 | 5,055,000 |
| Nov 28, 2024 | 760.00 | 766.00 | 701.00 | 715.00 | 715.00 | 5,104,000 |
| Nov 27, 2024 | 760.00 | 774.00 | 745.00 | 760.00 | 760.00 | 2,641,000 |
| Nov 26, 2024 | 749.00 | 763.00 | 734.00 | 763.00 | 763.00 | 2,516,000 |
| Nov 25, 2024 | 757.00 | 768.00 | 747.00 | 752.00 | 752.00 | 1,678,000 |
| Nov 22, 2024 | 758.00 | 766.00 | 740.00 | 745.00 | 745.00 | 1,900,000 |
| Nov 21, 2024 | 741.00 | 766.00 | 736.00 | 747.00 | 747.00 | 1,876,000 |
| Nov 20, 2024 | 771.00 | 775.00 | 731.00 | 745.00 | 745.00 | 2,851,533 |
| Nov 19, 2024 | 765.00 | 783.00 | 760.00 | 763.00 | 763.00 | 2,037,000 |
| Nov 18, 2024 | 792.00 | 795.00 | 747.00 | 750.00 | 750.00 | 2,353,000 |
| Nov 15, 2024 | 810.00 | 819.00 | 790.00 | 791.00 | 791.00 | 2,246,000 |
| Nov 14, 2024 | 802.00 | 810.00 | 788.00 | 797.00 | 797.00 | 2,443,000 |
| Nov 13, 2024 | 770.00 | 838.00 | 769.00 | 814.00 | 814.00 | 5,792,000 |
| Nov 12, 2024 | 811.00 | 814.00 | 762.00 | 762.00 | 762.00 | 3,750,000 |
| Nov 11, 2024 | 845.00 | 850.00 | 819.00 | 819.00 | 819.00 | 1,625,000 |
| Nov 8, 2024 | 835.00 | 850.00 | 825.00 | 841.00 | 841.00 | 2,570,000 |
| Nov 7, 2024 | 832.00 | 835.00 | 820.00 | 830.00 | 830.00 | 1,403,000 |
| Nov 6, 2024 | 833.00 | 838.00 | 826.00 | 832.00 | 832.00 | 1,255,000 |
| Nov 5, 2024 | 813.00 | 837.00 | 813.00 | 821.00 | 821.00 | 2,156,000 |
| Nov 4, 2024 | 792.00 | 824.00 | 775.00 | 818.00 | 818.00 | 2,242,000 |
| Nov 1, 2024 | 787.00 | 804.00 | 777.00 | 789.00 | 789.00 | 2,314,000 |
| Oct 30, 2024 | 805.00 | 811.00 | 785.00 | 805.00 | 805.00 | 1,815,000 |
| Oct 29, 2024 | 800.00 | 808.00 | 773.00 | 798.00 | 798.00 | 2,988,000 |
| Oct 28, 2024 | 819.00 | 821.00 | 784.00 | 806.00 | 806.00 | 2,432,000 |
| Oct 25, 2024 | 860.00 | 860.00 | 804.00 | 813.00 | 813.00 | 3,986,000 |
| Oct 24, 2024 | 861.00 | 875.00 | 845.00 | 860.00 | 860.00 | 2,967,000 |
| Oct 23, 2024 | 839.00 | 860.00 | 835.00 | 860.00 | 860.00 | 2,654,000 |
| Oct 22, 2024 | 831.00 | 855.00 | 828.00 | 834.00 | 834.00 | 2,563,000 |
| Oct 21, 2024 | 833.00 | 844.00 | 826.00 | 829.00 | 829.00 | 1,551,000 |
| Oct 18, 2024 | 857.00 | 859.00 | 818.00 | 827.00 | 827.00 | 2,730,000 |
| Oct 17, 2024 | 850.00 | 854.00 | 821.00 | 839.00 | 839.00 | 2,723,000 |
| Oct 16, 2024 | 840.00 | 857.00 | 833.00 | 839.00 | 839.00 | 2,952,000 |
| Oct 15, 2024 | 801.00 | 866.00 | 798.00 | 850.00 | 850.00 | 7,099,000 |
| Oct 14, 2024 | 780.00 | 797.00 | 770.00 | 795.00 | 795.00 | 1,849,000 |
| Oct 11, 2024 | 776.00 | 793.00 | 767.00 | 785.00 | 785.00 | 2,221,000 |
| Oct 9, 2024 | 814.00 | 815.00 | 758.00 | 768.00 | 768.00 | 4,011,000 |
| Oct 8, 2024 | 752.00 | 795.00 | 743.00 | 795.00 | 795.00 | 3,954,000 |
| Oct 7, 2024 | 743.00 | 764.00 | 743.00 | 752.00 | 752.00 | 1,862,000 |
| Oct 4, 2024 | 778.00 | 778.00 | 722.00 | 730.00 | 730.00 | 3,026,000 |
| Oct 1, 2024 | 757.00 | 775.00 | 747.00 | 764.00 | 764.00 | 1,990,000 |
| Sep 30, 2024 | 759.00 | 763.00 | 743.00 | 747.00 | 747.00 | 1,571,000 |
| Sep 27, 2024 | 774.00 | 791.00 | 753.00 | 759.00 | 759.00 | 3,561,000 |
| Sep 26, 2024 | 770.00 | 786.00 | 760.00 | 765.00 | 765.00 | 2,316,000 |
| Sep 25, 2024 | 762.00 | 793.00 | 756.00 | 760.00 | 760.00 | 3,553,000 |
| Sep 24, 2024 | 773.00 | 784.00 | 743.00 | 750.00 | 750.00 | 2,593,000 |
| Sep 23, 2024 | 804.00 | 804.00 | 775.00 | 775.00 | 775.00 | 1,891,000 |
| Sep 20, 2024 | 836.00 | 838.00 | 785.00 | 798.00 | 798.00 | 3,872,000 |
| Sep 19, 2024 | 773.00 | 820.00 | 772.00 | 814.00 | 814.00 | 3,658,000 |
| Sep 18, 2024 | 794.00 | 801.00 | 765.00 | 767.00 | 767.00 | 1,842,000 |
| Sep 16, 2024 | 795.00 | 814.00 | 787.00 | 789.00 | 789.00 | 3,822,000 |
| Sep 13, 2024 | 781.00 | 794.00 | 766.00 | 787.00 | 787.00 | 3,043,000 |
| Sep 12, 2024 | 769.00 | 792.00 | 757.00 | 780.00 | 780.00 | 4,468,000 |
| Sep 11, 2024 | 729.00 | 753.00 | 715.00 | 750.00 | 750.00 | 2,635,000 |
| Sep 10, 2024 | 758.00 | 761.00 | 705.00 | 721.00 | 721.00 | 3,596,000 |
| Sep 9, 2024 | 730.00 | 749.00 | 723.00 | 744.00 | 744.00 | 2,365,000 |
| Sep 6, 2024 | 750.00 | 763.00 | 731.00 | 733.00 | 733.00 | 2,658,000 |
| Sep 5, 2024 | 779.00 | 784.00 | 741.00 | 746.00 | 746.00 | 4,024,000 |
| Sep 4, 2024 | 720.00 | 782.00 | 700.00 | 763.00 | 763.00 | 5,187,000 |
| Sep 3, 2024 | 760.00 | 772.00 | 747.00 | 755.00 | 755.00 | 1,845,000 |
| Sep 2, 2024 | 776.00 | 785.00 | 751.00 | 753.00 | 753.00 | 2,061,000 |
| Aug 30, 2024 | 781.00 | 783.00 | 750.00 | 768.00 | 768.00 | 3,226,000 |
| Aug 29, 2024 | 759.00 | 795.00 | 759.00 | 768.00 | 768.00 | 3,658,000 |
| Aug 28, 2024 | 812.00 | 824.00 | 763.00 | 774.00 | 774.00 | 5,680,000 |
| Aug 27, 2024 | 806.00 | 834.00 | 788.00 | 814.00 | 814.00 | 4,815,000 |
| Aug 26, 2024 | 809.00 | 860.00 | 771.00 | 798.00 | 798.00 | 7,402,000 |
| Aug 23, 2024 | 727.00 | 814.00 | 726.00 | 807.00 | 807.00 | 6,426,000 |
| Aug 22, 2024 | 723.00 | 776.00 | 723.00 | 742.00 | 742.00 | 5,497,000 |
| Aug 21, 2024 | 692.00 | 720.00 | 678.00 | 715.00 | 715.00 | 3,512,000 |
| Aug 20, 2024 | 696.00 | 707.00 | 682.00 | 688.00 | 688.00 | 2,994,000 |
| Aug 19, 2024 | 672.00 | 700.00 | 667.00 | 693.00 | 693.00 | 3,441,000 |
| Aug 16, 2024 | 675.00 | 680.00 | 655.00 | 666.00 | 666.00 | 3,692,000 |
| Aug 15, 2024 | 648.00 | 670.00 | 642.00 | 665.00 | 665.00 | 4,480,000 |
| Aug 14, 2024 | 606.00 | 649.00 | 606.00 | 648.00 | 648.00 | 4,878,000 |
| Aug 13, 2024 | 562.00 | 596.00 | 562.00 | 591.00 | 591.00 | 5,146,000 |
| Aug 12, 2024 | 566.00 | 583.00 | 560.00 | 560.00 | 560.00 | 2,486,000 |
| Aug 9, 2024 | 568.00 | 588.00 | 567.00 | 573.00 | 573.00 | 4,505,000 |
| Aug 8, 2024 | 512.00 | 571.00 | 512.00 | 559.00 | 559.00 | 5,103,000 |
| Aug 7, 2024 | 489.00 | 522.00 | 487.00 | 522.00 | 522.00 | 1,968,000 |
| Aug 6, 2024 | 499.50 | 504.00 | 438.50 | 475.00 | 475.00 | 4,037,000 |
| Aug 5, 2024 | 507.00 | 513.00 | 481.50 | 481.50 | 481.50 | 2,873,000 |
| Aug 2, 2024 | 531.00 | 557.00 | 528.00 | 535.00 | 535.00 | 2,478,000 |
| Aug 1, 2024 | 558.00 | 564.00 | 545.00 | 553.00 | 553.00 | 2,066,000 |
| Jul 31, 2024 | 547.00 | 556.00 | 535.00 | 541.00 | 541.00 | 2,123,000 |
| Jul 30, 2024 | 521.00 | 556.00 | 515.00 | 555.00 | 555.00 | 3,249,000 |
| Jul 29, 2024 | 584.00 | 587.00 | 523.00 | 526.00 | 526.00 | 4,136,000 |
| Jul 26, 2024 | 519.00 | 586.00 | 512.00 | 574.00 | 574.00 | 3,808,000 |
| Jul 23, 2024 | 535.00 | 560.00 | 522.00 | 555.00 | 555.00 | 4,139,000 |
| Jul 22, 2024 | 585.00 | 597.00 | 531.00 | 531.00 | 531.00 | 4,088,000 |
| Jul 19, 2024 | 613.00 | 613.00 | 579.00 | 590.00 | 590.00 | 3,624,000 |
| Jul 18, 2024 | 604.00 | 617.00 | 594.00 | 610.00 | 610.00 | 2,286,000 |
| Jul 17, 2024 | 615.00 | 633.00 | 606.00 | 623.00 | 623.00 | 2,608,000 |
| Jul 16, 2024 | 638.00 | 652.00 | 602.00 | 617.00 | 617.00 | 3,552,000 |
| Jul 15, 2024 | 606.00 | 647.00 | 600.00 | 635.00 | 635.00 | 4,136,000 |
| Jul 12, 2024 | 603.00 | 614.00 | 595.00 | 595.00 | 595.00 | 1,768,000 |
| Jul 11, 2024 | 7.5 Dividend | |||||
| Jul 11, 2024 | 607.00 | 638.00 | 600.00 | 620.00 | 620.00 | 3,736,000 |
| Jul 10, 2024 | 574.00 | 606.00 | 566.00 | 600.00 | 592.50 | 3,267,000 |
| Jul 9, 2024 | 561.00 | 598.00 | 561.00 | 573.00 | 565.84 | 4,091,000 |
| Jul 8, 2024 | 585.00 | 585.00 | 540.00 | 549.00 | 542.14 | 3,532,000 |
| Jul 5, 2024 | 539.00 | 588.00 | 538.00 | 582.00 | 574.73 | 4,017,000 |
| Jul 4, 2024 | 542.00 | 543.00 | 530.00 | 535.00 | 528.31 | 1,141,000 |
| Jul 3, 2024 | 543.00 | 547.00 | 533.00 | 535.00 | 528.31 | 936,000 |
| Jul 2, 2024 | 548.00 | 553.00 | 533.00 | 539.00 | 532.26 | 1,667,000 |
| Jul 1, 2024 | 530.00 | 550.00 | 525.00 | 548.00 | 541.15 | 2,752,000 |
| Jun 28, 2024 | 539.00 | 552.00 | 530.00 | 530.00 | 523.38 | 2,062,000 |
| Jun 27, 2024 | 539.00 | 545.00 | 531.00 | 539.00 | 532.26 | 2,114,000 |
| Jun 26, 2024 | 530.00 | 544.00 | 530.00 | 539.00 | 532.26 | 1,474,000 |
| Jun 25, 2024 | 522.00 | 538.00 | 506.00 | 536.00 | 529.30 | 2,890,000 |
| Jun 24, 2024 | 534.00 | 538.00 | 516.00 | 518.00 | 511.52 | 1,785,000 |
| Jun 21, 2024 | 522.00 | 542.00 | 522.00 | 528.00 | 521.40 | 2,104,000 |
| Jun 20, 2024 | 524.00 | 532.00 | 516.00 | 529.00 | 522.39 | 1,513,000 |
| Jun 19, 2024 | 528.00 | 537.00 | 513.00 | 525.00 | 518.44 | 2,481,000 |
| Jun 18, 2024 | 527.00 | 543.00 | 523.00 | 524.00 | 517.45 | 2,920,000 |
| Jun 17, 2024 | 530.00 | 535.00 | 518.00 | 518.00 | 511.52 | 2,739,000 |
| Jun 14, 2024 | 558.00 | 566.00 | 530.00 | 537.00 | 530.29 | 4,413,000 |
| Jun 13, 2024 | 545.00 | 566.00 | 538.00 | 560.00 | 553.00 | 5,381,000 |
| Jun 12, 2024 | 508.00 | 546.00 | 504.00 | 537.00 | 530.29 | 5,633,000 |
| Jun 11, 2024 | 499.00 | 508.00 | 488.00 | 506.00 | 499.68 | 2,168,000 |
| Jun 7, 2024 | 492.00 | 499.50 | 487.50 | 496.50 | 490.29 | 1,205,000 |
| Jun 6, 2024 | 503.00 | 514.00 | 490.00 | 491.00 | 484.86 | 2,953,000 |
| Jun 5, 2024 | 486.00 | 505.00 | 480.00 | 498.00 | 491.77 | 3,005,000 |
| Jun 4, 2024 | 486.00 | 494.50 | 483.00 | 484.00 | 477.95 | 1,217,000 |
| Jun 3, 2024 | 488.00 | 500.00 | 482.00 | 490.00 | 483.88 | 1,659,000 |
| May 31, 2024 | 498.50 | 506.00 | 481.50 | 482.00 | 475.98 | 2,854,000 |
| May 30, 2024 | 483.50 | 505.00 | 481.00 | 493.50 | 487.33 | 3,086,000 |
| May 29, 2024 | 495.50 | 501.00 | 481.00 | 492.00 | 485.85 | 3,367,000 |
| May 28, 2024 | 500.00 | 517.00 | 492.00 | 495.50 | 489.31 | 4,205,000 |
| May 27, 2024 | 516.00 | 520.00 | 494.50 | 497.50 | 491.28 | 4,332,000 |
| May 24, 2024 | 480.00 | 517.00 | 475.00 | 509.00 | 502.64 | 9,880,000 |
| May 23, 2024 | 480.00 | 487.50 | 464.00 | 470.00 | 464.13 | 4,534,000 |
| May 22, 2024 | 449.00 | 486.00 | 445.50 | 477.00 | 471.04 | 7,082,000 |
| May 21, 2024 | 431.00 | 448.00 | 430.50 | 443.50 | 437.96 | 4,036,000 |
| May 20, 2024 | 443.00 | 446.00 | 426.50 | 426.50 | 421.17 | 3,846,000 |
| May 17, 2024 | 437.00 | 440.00 | 431.00 | 440.00 | 434.50 | 1,464,000 |
| May 16, 2024 | 429.50 | 442.00 | 426.00 | 434.50 | 429.07 | 2,838,000 |
| May 15, 2024 | 444.50 | 448.00 | 424.00 | 424.00 | 418.70 | 3,798,000 |
| May 14, 2024 | 430.00 | 443.00 | 415.00 | 436.00 | 430.55 | 4,019,000 |
| May 13, 2024 | 437.00 | 438.00 | 423.00 | 429.00 | 423.64 | 2,758,000 |
| May 10, 2024 | 446.00 | 452.00 | 428.00 | 430.50 | 425.12 | 5,653,000 |
| May 9, 2024 | 438.00 | 463.00 | 427.00 | 447.50 | 441.91 | 9,327,000 |
| May 8, 2024 | 412.00 | 425.00 | 412.00 | 425.00 | 419.69 | 3,455,000 |
| May 7, 2024 | 405.00 | 418.00 | 397.50 | 412.00 | 406.85 | 4,248,000 |
Related Tickers
6510.TWO Chunghwa Precision Test Tech. Co., Ltd.
737.00
-2.51%
6683.TWO Keystone Microtech Corporation
283.00
-1.57%
3131.TWO Grand Process Technology Corporation
892.00
-1.33%
3450.TW Elite Advanced Laser Corporation
203.50
-0.73%
3081.TWO LandMark Optoelectronics Corporation
251.50
-5.98%
3563.TW Machvision Inc.
408.00
-2.63%
3035.TW Faraday Technology Corporation
175.50
-1.40%
8028.TW Phoenix Silicon International Corporation
131.50
-3.31%
6533.TW Andes Technology Corporation
280.50
-1.06%
3413.TW Foxsemicon Integrated Technology Inc.
280.00
+0.90%