Taiwan - Delayed Quote TWD
Powertech Technology Inc. (6239.TW)
114.00
-2.50
(-2.15%)
At close: 1:30:18 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 117.50 | 117.50 | 112.00 | 114.00 | 114.00 | 7,823,274 |
| Apr 23, 2025 | 112.50 | 116.50 | 111.00 | 116.50 | 116.50 | 9,144,104 |
| Apr 22, 2025 | 110.00 | 112.50 | 109.00 | 109.50 | 109.50 | 6,882,042 |
| Apr 21, 2025 | 110.50 | 113.50 | 109.50 | 110.00 | 110.00 | 6,914,610 |
| Apr 18, 2025 | 113.00 | 113.00 | 108.50 | 110.50 | 110.50 | 6,957,612 |
| Apr 17, 2025 | 110.00 | 113.50 | 109.50 | 111.50 | 111.50 | 3,075,533 |
| Apr 16, 2025 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 4,075,705 |
| Apr 15, 2025 | 113.50 | 116.50 | 113.50 | 115.00 | 115.00 | 3,038,715 |
| Apr 14, 2025 | 111.50 | 115.50 | 111.00 | 113.50 | 113.50 | 5,719,607 |
| Apr 11, 2025 | 105.00 | 109.50 | 100.00 | 109.50 | 109.50 | 7,520,371 |
| Apr 10, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 2,917,189 |
| Apr 9, 2025 | 100.50 | 107.50 | 99.00 | 99.00 | 99.00 | 11,673,488 |
| Apr 8, 2025 | 106.00 | 111.00 | 103.50 | 105.50 | 105.50 | 8,553,108 |
| Apr 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 957,341 |
| Apr 2, 2025 | 126.50 | 129.00 | 126.00 | 127.50 | 127.50 | 2,884,507 |
| Apr 1, 2025 | 123.50 | 127.50 | 123.50 | 126.00 | 126.00 | 4,604,228 |
| Mar 31, 2025 | 125.00 | 127.00 | 122.00 | 122.00 | 122.00 | 8,567,849 |
| Mar 28, 2025 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | 6,119,497 |
| Mar 27, 2025 | 130.50 | 131.50 | 130.00 | 130.00 | 130.00 | 3,405,619 |
| Mar 26, 2025 | 132.50 | 134.00 | 130.50 | 132.00 | 132.00 | 3,995,970 |
| Mar 25, 2025 | 134.00 | 134.00 | 131.00 | 132.50 | 132.50 | 3,915,178 |
| Mar 24, 2025 | 135.50 | 136.00 | 132.00 | 132.50 | 132.50 | 5,753,224 |
| Mar 21, 2025 | 137.50 | 140.00 | 135.00 | 135.00 | 135.00 | 15,630,609 |
| Mar 20, 2025 | 130.00 | 140.00 | 129.50 | 137.00 | 137.00 | 17,805,371 |
| Mar 19, 2025 | 128.50 | 131.50 | 128.00 | 128.50 | 128.50 | 5,730,809 |
| Mar 18, 2025 | 133.50 | 134.00 | 129.00 | 129.00 | 129.00 | 14,685,887 |
| Mar 17, 2025 | 128.00 | 134.50 | 126.00 | 131.00 | 131.00 | 18,536,453 |
| Mar 14, 2025 | 124.00 | 125.00 | 122.50 | 122.50 | 122.50 | 2,211,905 |
| Mar 13, 2025 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | 2,961,128 |
| Mar 12, 2025 | 125.50 | 128.00 | 124.50 | 126.00 | 126.00 | 3,227,196 |
| Mar 11, 2025 | 122.50 | 125.50 | 121.50 | 123.50 | 123.50 | 4,569,615 |
| Mar 10, 2025 | 127.00 | 127.50 | 124.50 | 124.50 | 124.50 | 2,232,526 |
| Mar 7, 2025 | 126.50 | 129.00 | 126.00 | 127.00 | 127.00 | 2,760,883 |
| Mar 6, 2025 | 127.50 | 129.50 | 127.00 | 127.00 | 127.00 | 3,470,504 |
| Mar 5, 2025 | 126.50 | 128.00 | 125.00 | 127.00 | 127.00 | 2,350,007 |
| Mar 4, 2025 | 123.00 | 127.00 | 122.50 | 126.00 | 126.00 | 2,863,316 |
| Mar 3, 2025 | 126.50 | 127.00 | 124.50 | 125.00 | 125.00 | 2,714,721 |
| Feb 27, 2025 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 3,714,101 |
| Feb 26, 2025 | 130.50 | 132.00 | 129.50 | 130.00 | 130.00 | 3,521,020 |
| Feb 25, 2025 | 130.50 | 133.00 | 129.50 | 132.00 | 132.00 | 4,125,477 |
| Feb 24, 2025 | 131.00 | 133.50 | 131.00 | 131.50 | 131.50 | 4,042,341 |
| Feb 21, 2025 | 132.00 | 133.00 | 129.50 | 133.00 | 133.00 | 4,247,580 |
| Feb 20, 2025 | 132.00 | 133.50 | 130.00 | 132.00 | 132.00 | 6,096,768 |
| Feb 19, 2025 | 128.00 | 137.00 | 127.50 | 131.50 | 131.50 | 10,308,320 |
| Feb 18, 2025 | 127.00 | 128.50 | 125.50 | 127.50 | 127.50 | 3,864,611 |
| Feb 17, 2025 | 120.50 | 129.00 | 120.50 | 128.00 | 128.00 | 7,953,220 |
| Feb 14, 2025 | 120.50 | 121.00 | 118.50 | 118.50 | 118.50 | 2,290,752 |
| Feb 13, 2025 | 116.50 | 120.50 | 116.50 | 119.00 | 119.00 | 3,763,582 |
| Feb 12, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 2,535,064 |
| Feb 11, 2025 | 116.00 | 118.00 | 115.50 | 117.00 | 117.00 | 3,446,312 |
| Feb 10, 2025 | 112.50 | 116.50 | 110.50 | 116.00 | 116.00 | 5,153,509 |
| Feb 7, 2025 | 113.00 | 114.00 | 112.00 | 113.50 | 113.50 | 4,051,853 |
| Feb 6, 2025 | 112.00 | 113.50 | 111.50 | 112.00 | 112.00 | 6,471,674 |
| Feb 5, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 2,920,860 |
| Feb 4, 2025 | 112.00 | 113.50 | 110.50 | 110.50 | 110.50 | 2,396,236 |
| Feb 3, 2025 | 115.00 | 115.00 | 110.00 | 110.50 | 110.50 | 6,578,078 |
| Jan 22, 2025 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | 6,415,814 |
| Jan 21, 2025 | 117.00 | 118.00 | 116.00 | 116.50 | 116.50 | 1,449,241 |
| Jan 20, 2025 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 1,341,478 |
| Jan 17, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,439,950 |
| Jan 16, 2025 | 118.00 | 119.00 | 116.50 | 116.50 | 116.50 | 2,016,417 |
| Jan 15, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,752,292 |
| Jan 14, 2025 | 116.00 | 118.00 | 115.50 | 116.00 | 116.00 | 2,046,130 |
| Jan 13, 2025 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 3,627,827 |
| Jan 10, 2025 | 119.00 | 121.00 | 118.50 | 118.50 | 118.50 | 2,671,074 |
| Jan 9, 2025 | 122.50 | 124.00 | 119.50 | 119.50 | 119.50 | 2,913,710 |
| Jan 8, 2025 | 122.00 | 124.50 | 122.00 | 123.00 | 123.00 | 1,862,471 |
| Jan 7, 2025 | 124.50 | 124.50 | 122.50 | 123.00 | 123.00 | 2,387,375 |
| Jan 6, 2025 | 121.00 | 124.50 | 121.00 | 122.00 | 122.00 | 3,095,349 |
| Jan 3, 2025 | 120.50 | 123.50 | 119.50 | 119.50 | 119.50 | 2,419,600 |
| Jan 2, 2025 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 5,141,257 |
| Dec 31, 2024 | 118.50 | 122.50 | 118.00 | 122.00 | 122.00 | 7,341,534 |
| Dec 30, 2024 | 124.00 | 125.00 | 118.00 | 118.00 | 118.00 | 5,510,772 |
| Dec 27, 2024 | 125.50 | 125.50 | 123.50 | 124.50 | 124.50 | 1,241,796 |
| Dec 26, 2024 | 126.00 | 126.50 | 125.00 | 126.50 | 126.50 | 1,857,526 |
| Dec 25, 2024 | 125.50 | 126.50 | 124.50 | 126.50 | 126.50 | 2,270,685 |
| Dec 24, 2024 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | 2,834,224 |
| Dec 23, 2024 | 123.00 | 124.50 | 122.00 | 124.50 | 124.50 | 3,670,326 |
| Dec 20, 2024 | 121.00 | 123.50 | 120.00 | 121.50 | 121.50 | 4,520,933 |
| Dec 19, 2024 | 117.00 | 122.50 | 116.50 | 121.00 | 121.00 | 4,471,025 |
| Dec 18, 2024 | 117.00 | 121.00 | 115.50 | 120.00 | 120.00 | 4,371,824 |
| Dec 17, 2024 | 116.00 | 118.50 | 115.50 | 115.50 | 115.50 | 5,098,716 |
| Dec 16, 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 2,450,691 |
| Dec 13, 2024 | 117.00 | 117.50 | 115.00 | 117.50 | 117.50 | 3,998,974 |
| Dec 12, 2024 | 119.50 | 120.00 | 118.00 | 118.00 | 118.00 | 1,962,494 |
| Dec 11, 2024 | 120.00 | 120.50 | 118.00 | 118.00 | 118.00 | 2,758,195 |
| Dec 10, 2024 | 120.50 | 121.50 | 119.00 | 119.50 | 119.50 | 2,062,206 |
| Dec 9, 2024 | 122.00 | 122.00 | 119.00 | 120.50 | 120.50 | 2,728,553 |
| Dec 6, 2024 | 122.00 | 125.00 | 121.50 | 121.50 | 121.50 | 2,871,162 |
| Dec 5, 2024 | 122.50 | 124.00 | 121.50 | 121.50 | 121.50 | 2,252,518 |
| Dec 4, 2024 | 122.50 | 123.50 | 120.50 | 123.00 | 123.00 | 4,467,841 |
| Dec 3, 2024 | 125.00 | 126.00 | 121.50 | 122.50 | 122.50 | 3,369,170 |
| Dec 2, 2024 | 124.50 | 124.50 | 122.50 | 123.50 | 123.50 | 2,126,012 |
| Nov 29, 2024 | 120.50 | 123.50 | 118.00 | 122.50 | 122.50 | 2,184,206 |
| Nov 28, 2024 | 124.50 | 125.00 | 121.50 | 121.50 | 121.50 | 2,604,697 |
| Nov 27, 2024 | 126.00 | 126.50 | 124.00 | 124.00 | 124.00 | 1,899,421 |
| Nov 26, 2024 | 127.00 | 128.00 | 125.50 | 126.50 | 126.50 | 1,261,979 |
| Nov 25, 2024 | 127.00 | 128.50 | 126.00 | 126.50 | 126.50 | 2,248,541 |
| Nov 22, 2024 | 125.50 | 127.00 | 125.00 | 125.00 | 125.00 | 1,089,404 |
| Nov 21, 2024 | 123.50 | 126.00 | 123.50 | 124.00 | 124.00 | 1,242,327 |
| Nov 20, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,523,459 |
| Nov 19, 2024 | 123.50 | 128.00 | 123.50 | 125.00 | 125.00 | 2,300,337 |
| Nov 18, 2024 | 126.50 | 127.00 | 123.00 | 123.00 | 123.00 | 2,029,267 |
| Nov 15, 2024 | 125.00 | 127.50 | 124.50 | 126.50 | 126.50 | 2,447,057 |
| Nov 14, 2024 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 2,467,009 |
| Nov 13, 2024 | 124.00 | 126.50 | 124.00 | 125.00 | 125.00 | 1,758,073 |
| Nov 12, 2024 | 125.50 | 128.00 | 125.00 | 125.00 | 125.00 | 2,402,804 |
| Nov 11, 2024 | 127.00 | 128.00 | 124.50 | 128.00 | 128.00 | 2,258,510 |
| Nov 8, 2024 | 130.50 | 131.00 | 127.50 | 127.50 | 127.50 | 1,163,142 |
| Nov 7, 2024 | 126.50 | 130.50 | 126.50 | 129.50 | 129.50 | 1,769,558 |
| Nov 6, 2024 | 126.00 | 129.00 | 126.00 | 127.50 | 127.50 | 1,570,379 |
| Nov 5, 2024 | 124.50 | 126.00 | 123.50 | 125.00 | 125.00 | 1,619,210 |
| Nov 4, 2024 | 125.00 | 126.00 | 124.00 | 124.50 | 124.50 | 1,718,421 |
| Nov 1, 2024 | 122.00 | 127.50 | 120.00 | 126.50 | 126.50 | 4,002,181 |
| Oct 30, 2024 | 127.00 | 129.50 | 126.00 | 126.50 | 126.50 | 4,730,300 |
| Oct 29, 2024 | 132.00 | 132.00 | 125.00 | 126.00 | 126.00 | 7,007,713 |
| Oct 28, 2024 | 135.00 | 136.00 | 131.50 | 132.00 | 132.00 | 2,557,175 |
| Oct 25, 2024 | 133.00 | 135.50 | 133.00 | 135.00 | 135.00 | 1,781,809 |
| Oct 24, 2024 | 135.00 | 135.50 | 132.50 | 132.50 | 132.50 | 2,248,229 |
| Oct 23, 2024 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 2,955,768 |
| Oct 22, 2024 | 135.50 | 137.00 | 135.50 | 137.00 | 137.00 | 1,609,194 |
| Oct 21, 2024 | 135.50 | 137.00 | 135.00 | 136.50 | 136.50 | 1,940,130 |
| Oct 18, 2024 | 138.50 | 138.50 | 134.00 | 134.00 | 134.00 | 2,576,200 |
| Oct 17, 2024 | 134.50 | 137.50 | 134.00 | 137.00 | 137.00 | 3,097,818 |
| Oct 16, 2024 | 133.50 | 134.50 | 132.00 | 132.50 | 132.50 | 3,818,811 |
| Oct 15, 2024 | 135.50 | 137.50 | 135.00 | 135.00 | 135.00 | 2,551,460 |
| Oct 14, 2024 | 134.00 | 135.00 | 132.50 | 135.00 | 135.00 | 1,961,339 |
| Oct 11, 2024 | 133.50 | 134.50 | 133.00 | 133.50 | 133.50 | 1,523,211 |
| Oct 9, 2024 | 134.00 | 135.00 | 131.50 | 133.50 | 133.50 | 3,428,509 |
| Oct 8, 2024 | 133.00 | 135.00 | 130.50 | 133.50 | 133.50 | 4,796,914 |
| Oct 7, 2024 | 134.00 | 136.00 | 133.50 | 135.00 | 135.00 | 2,716,111 |
| Oct 4, 2024 | 133.00 | 137.50 | 131.00 | 133.00 | 133.00 | 9,749,228 |
| Oct 1, 2024 | 138.50 | 138.50 | 133.00 | 133.00 | 133.00 | 5,386,154 |
| Sep 30, 2024 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | 2,605,801 |
| Sep 27, 2024 | 142.00 | 143.50 | 141.00 | 141.00 | 141.00 | 3,212,236 |
| Sep 26, 2024 | 144.50 | 147.00 | 140.50 | 140.50 | 140.50 | 4,854,430 |
| Sep 25, 2024 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 4,378,191 |
| Sep 24, 2024 | 138.00 | 138.50 | 136.00 | 136.50 | 136.50 | 4,373,729 |
| Sep 23, 2024 | 139.00 | 141.00 | 138.50 | 138.50 | 138.50 | 4,243,376 |
| Sep 20, 2024 | 139.00 | 141.00 | 137.50 | 137.50 | 137.50 | 7,974,431 |
| Sep 19, 2024 | 138.50 | 140.00 | 136.00 | 137.00 | 137.00 | 6,601,215 |
| Sep 18, 2024 | 141.00 | 141.50 | 137.00 | 138.50 | 138.50 | 5,479,605 |
| Sep 16, 2024 | 140.50 | 143.50 | 139.50 | 141.00 | 141.00 | 2,555,102 |
| Sep 13, 2024 | 140.50 | 141.00 | 138.50 | 139.50 | 139.50 | 2,648,284 |
| Sep 12, 2024 | 140.00 | 141.50 | 137.50 | 140.00 | 140.00 | 3,138,035 |
| Sep 11, 2024 | 139.50 | 139.50 | 132.50 | 136.50 | 136.50 | 3,764,497 |
| Sep 10, 2024 | 134.50 | 136.00 | 132.00 | 133.00 | 133.00 | 2,484,316 |
| Sep 9, 2024 | 132.50 | 137.00 | 132.50 | 134.00 | 134.00 | 4,655,620 |
| Sep 6, 2024 | 139.00 | 139.50 | 136.00 | 137.50 | 137.50 | 2,758,066 |
| Sep 5, 2024 | 140.00 | 142.50 | 138.50 | 139.00 | 139.00 | 4,162,510 |
| Sep 4, 2024 | 138.50 | 142.50 | 136.50 | 137.50 | 137.50 | 7,109,786 |
| Sep 3, 2024 | 145.50 | 147.00 | 144.00 | 145.00 | 145.00 | 3,628,461 |
| Sep 2, 2024 | 146.00 | 147.50 | 145.00 | 145.00 | 145.00 | 1,828,158 |
| Aug 30, 2024 | 146.00 | 149.00 | 145.00 | 145.50 | 145.50 | 3,947,106 |
| Aug 29, 2024 | 141.00 | 146.50 | 140.50 | 145.00 | 145.00 | 2,192,060 |
| Aug 28, 2024 | 144.00 | 144.50 | 142.50 | 143.00 | 143.00 | 1,570,154 |
| Aug 27, 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 2,325,521 |
| Aug 26, 2024 | 143.50 | 146.50 | 143.00 | 143.00 | 143.00 | 3,496,381 |
| Aug 23, 2024 | 140.50 | 142.50 | 139.00 | 142.50 | 142.50 | 3,926,356 |
| Aug 22, 2024 | 145.00 | 145.50 | 141.50 | 143.00 | 143.00 | 2,915,364 |
| Aug 21, 2024 | 146.50 | 148.50 | 144.00 | 145.00 | 145.00 | 3,966,179 |
| Aug 20, 2024 | 148.50 | 148.50 | 146.00 | 147.00 | 147.00 | 2,739,967 |
| Aug 19, 2024 | 147.00 | 147.50 | 145.00 | 147.00 | 147.00 | 3,178,107 |
| Aug 16, 2024 | 145.00 | 148.00 | 143.50 | 146.00 | 146.00 | 5,689,806 |
| Aug 15, 2024 | 145.00 | 145.50 | 142.00 | 142.00 | 142.00 | 3,155,145 |
| Aug 14, 2024 | 144.00 | 146.00 | 141.50 | 143.50 | 143.50 | 5,298,644 |
| Aug 13, 2024 | 141.50 | 144.00 | 141.00 | 141.50 | 141.50 | 5,435,707 |
| Aug 12, 2024 | 139.00 | 144.00 | 139.00 | 142.00 | 142.00 | 6,328,338 |
| Aug 9, 2024 | 136.50 | 140.00 | 136.50 | 137.50 | 137.50 | 8,019,581 |
| Aug 8, 2024 | 134.00 | 135.50 | 132.50 | 133.00 | 133.00 | 7,047,552 |
| Aug 7, 2024 | 135.00 | 140.00 | 133.50 | 138.00 | 138.00 | 6,446,885 |
| Aug 6, 2024 | 141.00 | 143.00 | 131.00 | 131.00 | 131.00 | 13,710,605 |
| Aug 5, 2024 | 136.50 | 139.50 | 129.00 | 132.50 | 132.50 | 13,918,910 |
| Aug 2, 2024 | 149.50 | 151.50 | 142.50 | 142.50 | 142.50 | 13,509,980 |
| Aug 1, 2024 | 7 Dividend | |||||
| Aug 1, 2024 | 156.00 | 157.50 | 151.50 | 153.50 | 153.50 | 14,664,140 |
| Jul 31, 2024 | 169.00 | 169.50 | 163.50 | 163.50 | 156.50 | 10,492,149 |
| Jul 30, 2024 | 172.50 | 172.50 | 167.00 | 169.00 | 161.76 | 8,097,907 |
| Jul 29, 2024 | 188.00 | 188.00 | 171.00 | 173.50 | 166.07 | 12,253,192 |
| Jul 26, 2024 | 180.50 | 189.00 | 177.00 | 189.00 | 180.91 | 6,901,275 |
| Jul 23, 2024 | 186.50 | 190.00 | 181.50 | 184.00 | 176.12 | 6,752,520 |
| Jul 22, 2024 | 187.00 | 190.50 | 184.50 | 185.50 | 177.56 | 6,372,281 |
| Jul 19, 2024 | 195.50 | 195.50 | 187.50 | 187.50 | 179.47 | 6,753,243 |
| Jul 18, 2024 | 196.50 | 196.50 | 191.00 | 195.00 | 186.65 | 5,910,744 |
| Jul 17, 2024 | 199.00 | 205.00 | 196.50 | 196.50 | 188.09 | 6,001,813 |
| Jul 16, 2024 | 201.00 | 208.50 | 197.00 | 197.00 | 188.57 | 8,922,617 |
| Jul 15, 2024 | 196.00 | 202.50 | 193.00 | 201.00 | 192.39 | 4,564,924 |
| Jul 12, 2024 | 192.50 | 196.00 | 191.50 | 194.00 | 185.69 | 2,866,641 |
| Jul 11, 2024 | 200.00 | 200.00 | 194.50 | 194.50 | 186.17 | 3,484,776 |
| Jul 10, 2024 | 200.00 | 200.00 | 196.00 | 198.00 | 189.52 | 2,637,800 |
| Jul 9, 2024 | 198.50 | 200.00 | 194.50 | 199.50 | 190.96 | 4,430,396 |
| Jul 8, 2024 | 194.50 | 201.00 | 192.00 | 198.00 | 189.52 | 6,060,316 |
| Jul 5, 2024 | 187.00 | 196.50 | 186.50 | 195.50 | 187.13 | 6,094,612 |
| Jul 4, 2024 | 191.00 | 191.00 | 186.00 | 188.00 | 179.95 | 5,542,901 |
| Jul 3, 2024 | 180.00 | 191.00 | 180.00 | 191.00 | 182.82 | 10,180,167 |
| Jul 2, 2024 | 185.00 | 185.00 | 176.00 | 179.00 | 171.34 | 12,578,573 |
| Jul 1, 2024 | 189.50 | 190.00 | 185.00 | 187.00 | 178.99 | 4,152,230 |
| Jun 28, 2024 | 190.00 | 190.50 | 187.50 | 188.00 | 179.95 | 3,843,667 |
| Jun 27, 2024 | 187.50 | 190.50 | 187.00 | 190.00 | 181.87 | 2,840,831 |
| Jun 26, 2024 | 188.50 | 191.00 | 186.50 | 189.00 | 180.91 | 3,679,888 |
| Jun 25, 2024 | 190.00 | 190.50 | 185.50 | 188.00 | 179.95 | 4,578,038 |
| Jun 24, 2024 | 188.00 | 190.00 | 184.00 | 188.50 | 180.43 | 6,002,218 |
| Jun 21, 2024 | 194.00 | 195.50 | 187.50 | 188.00 | 179.95 | 8,771,212 |
| Jun 20, 2024 | 198.00 | 205.00 | 195.00 | 196.50 | 188.09 | 9,512,725 |
| Jun 19, 2024 | 193.00 | 200.00 | 192.50 | 197.50 | 189.04 | 8,531,979 |
| Jun 18, 2024 | 190.00 | 191.50 | 187.00 | 190.50 | 182.34 | 2,974,475 |
| Jun 17, 2024 | 190.50 | 192.00 | 188.00 | 188.50 | 180.43 | 2,454,082 |
| Jun 14, 2024 | 189.00 | 191.00 | 187.00 | 190.50 | 182.34 | 2,723,242 |
| Jun 13, 2024 | 190.00 | 194.00 | 187.00 | 189.50 | 181.39 | 7,753,751 |
| Jun 12, 2024 | 185.00 | 190.00 | 185.00 | 189.50 | 181.39 | 5,613,506 |
| Jun 11, 2024 | 178.50 | 188.50 | 178.00 | 188.00 | 179.95 | 5,852,072 |
| Jun 7, 2024 | 184.00 | 185.00 | 180.00 | 180.50 | 172.77 | 4,183,398 |
| Jun 6, 2024 | 186.00 | 189.00 | 181.00 | 185.50 | 177.56 | 5,344,185 |
| Jun 5, 2024 | 182.50 | 186.00 | 181.50 | 184.00 | 176.12 | 4,189,878 |
| Jun 4, 2024 | 180.00 | 186.00 | 179.50 | 183.50 | 175.64 | 3,731,094 |
| Jun 3, 2024 | 181.00 | 184.00 | 176.50 | 182.00 | 174.21 | 5,962,649 |
| May 31, 2024 | 188.50 | 189.00 | 177.50 | 178.00 | 170.38 | 10,014,093 |
| May 30, 2024 | 187.00 | 192.00 | 185.00 | 186.50 | 178.52 | 9,518,507 |
| May 29, 2024 | 175.50 | 191.50 | 175.50 | 189.00 | 180.91 | 12,623,184 |
| May 28, 2024 | 175.00 | 176.50 | 174.00 | 175.00 | 167.51 | 3,357,605 |
| May 27, 2024 | 175.00 | 176.50 | 174.00 | 175.00 | 167.51 | 3,681,830 |
| May 24, 2024 | 170.00 | 173.00 | 168.00 | 173.00 | 165.59 | 2,933,072 |
| May 23, 2024 | 174.00 | 174.50 | 171.00 | 171.50 | 164.16 | 3,530,689 |
| May 22, 2024 | 173.50 | 174.50 | 171.00 | 174.00 | 166.55 | 3,649,959 |
| May 21, 2024 | 171.50 | 174.00 | 171.00 | 173.50 | 166.07 | 3,995,234 |
| May 20, 2024 | 170.50 | 172.00 | 169.00 | 170.50 | 163.20 | 3,946,434 |
| May 17, 2024 | 168.00 | 169.00 | 166.00 | 169.00 | 161.76 | 4,569,954 |
| May 16, 2024 | 167.00 | 170.00 | 166.50 | 168.00 | 160.81 | 4,872,120 |
| May 15, 2024 | 166.00 | 168.00 | 165.50 | 166.50 | 159.37 | 3,347,557 |
| May 14, 2024 | 164.50 | 166.00 | 161.50 | 165.50 | 158.41 | 3,949,471 |
| May 13, 2024 | 164.00 | 166.00 | 163.50 | 165.00 | 157.94 | 3,370,300 |
| May 10, 2024 | 172.00 | 172.50 | 163.50 | 164.00 | 156.98 | 10,698,398 |
| May 9, 2024 | 174.00 | 177.00 | 171.00 | 171.50 | 164.16 | 5,745,902 |
| May 8, 2024 | 174.00 | 174.00 | 169.00 | 172.50 | 165.11 | 3,852,745 |
| May 7, 2024 | 170.00 | 173.50 | 169.00 | 173.00 | 165.59 | 5,353,733 |
| May 6, 2024 | 172.50 | 172.50 | 168.00 | 168.50 | 161.29 | 5,327,707 |
| May 3, 2024 | 172.50 | 177.00 | 170.00 | 170.00 | 162.72 | 6,997,679 |
| May 2, 2024 | 176.00 | 177.50 | 168.00 | 170.50 | 163.20 | 8,723,763 |
| Apr 30, 2024 | 175.00 | 175.50 | 172.00 | 174.50 | 167.03 | 2,949,200 |
| Apr 29, 2024 | 173.50 | 176.00 | 172.50 | 175.50 | 167.99 | 5,139,184 |
| Apr 26, 2024 | 174.00 | 175.00 | 172.50 | 173.00 | 165.59 | 3,518,797 |
| Apr 25, 2024 | 173.00 | 173.00 | 170.00 | 173.00 | 165.59 | 2,814,332 |
| Apr 24, 2024 | 172.00 | 174.00 | 171.00 | 173.00 | 165.59 | 4,288,439 |
Related Tickers
3711.TW ASE Technology Holding Co., Ltd.
132.50
-3.64%
3260.TWO ADATA Technology Co., Ltd.
80.80
0.00%
2449.TW King Yuan Electronics Co., Ltd.
82.00
-1.44%
2458.TW ELAN Microelectronics Corporation
119.00
+2.15%
4979.TWO LuxNet Corporation
142.00
-0.70%
3034.TW Novatek Microelectronics Corp.
482.00
-1.33%
5347.TWO Vanguard International Semiconductor Corporation
91.20
-0.11%
3227.TWO PixArt Imaging Inc.
205.00
+1.99%
3014.TW ITE Tech. Inc
124.00
-0.40%
3264.TWO Ardentec Corporation
74.00
+5.71%