Taipei Exchange - Delayed Quote TWD
INPAQ Technology Co., Ltd. (6284.TWO)
72.20
-1.20
(-1.63%)
At close: June 13 at 1:30:36 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 | 73.00 | 73.10 | 71.70 | 72.20 | 72.20 | 760,512 |
| Jun 12, 2025 | 73.20 | 73.70 | 72.80 | 73.40 | 73.40 | 509,950 |
| Jun 11, 2025 | 72.70 | 73.70 | 72.50 | 73.20 | 73.20 | 1,123,860 |
| Jun 10, 2025 | 71.70 | 72.40 | 71.50 | 72.40 | 72.40 | 410,166 |
| Jun 9, 2025 | 71.20 | 71.80 | 70.30 | 71.30 | 71.30 | 370,004 |
| Jun 6, 2025 | 71.50 | 71.60 | 70.20 | 70.50 | 70.50 | 393,001 |
| Jun 5, 2025 | 72.00 | 72.40 | 71.00 | 71.00 | 71.00 | 460,155 |
| Jun 4, 2025 | 70.80 | 71.90 | 70.70 | 71.50 | 71.50 | 833,000 |
| Jun 3, 2025 | 70.20 | 70.70 | 70.00 | 70.00 | 70.00 | 320,100 |
| Jun 2, 2025 | 71.70 | 71.70 | 69.60 | 69.60 | 69.60 | 843,006 |
| May 29, 2025 | 71.70 | 72.60 | 71.30 | 72.10 | 72.10 | 445,101 |
| May 28, 2025 | 72.80 | 73.00 | 70.70 | 71.00 | 71.00 | 750,082 |
| May 27, 2025 | 72.10 | 73.30 | 71.70 | 71.90 | 71.90 | 691,001 |
| May 26, 2025 | 72.70 | 72.90 | 71.60 | 72.10 | 72.10 | 274,019 |
| May 23, 2025 | 73.20 | 73.20 | 72.20 | 72.40 | 72.40 | 177,107 |
| May 22, 2025 | 72.20 | 73.10 | 71.80 | 73.10 | 73.10 | 917,100 |
| May 21, 2025 | 72.20 | 72.90 | 72.10 | 72.20 | 72.20 | 1,588,011 |
| May 20, 2025 | 73.20 | 73.20 | 72.30 | 72.30 | 72.30 | 326,100 |
| May 19, 2025 | 73.70 | 73.90 | 72.20 | 72.20 | 72.20 | 621,582 |
| May 16, 2025 | 74.10 | 74.70 | 73.50 | 74.40 | 74.40 | 756,301 |
| May 15, 2025 | 73.70 | 74.30 | 73.10 | 73.90 | 73.90 | 843,162 |
| May 14, 2025 | 72.90 | 73.50 | 72.20 | 73.30 | 73.30 | 1,006,072 |
| May 13, 2025 | 73.00 | 73.30 | 71.70 | 71.90 | 71.90 | 897,085 |
| May 12, 2025 | 71.80 | 72.00 | 71.10 | 71.50 | 71.50 | 990,058 |
| May 9, 2025 | 70.80 | 71.50 | 70.30 | 70.80 | 70.80 | 1,120,252 |
| May 8, 2025 | 68.80 | 71.00 | 68.80 | 70.30 | 70.30 | 1,322,119 |
| May 7, 2025 | 68.30 | 69.50 | 68.00 | 68.30 | 68.30 | 1,033,100 |
| May 6, 2025 | 66.70 | 68.30 | 66.60 | 67.80 | 67.80 | 964,049 |
| May 5, 2025 | 69.70 | 69.70 | 64.80 | 66.30 | 66.30 | 1,883,448 |
| May 2, 2025 | 69.10 | 69.80 | 68.90 | 69.40 | 69.40 | 925,261 |
| Apr 30, 2025 | 69.30 | 69.80 | 68.00 | 68.40 | 68.40 | 883,031 |
| Apr 29, 2025 | 68.00 | 69.50 | 67.60 | 69.30 | 69.30 | 1,414,200 |
| Apr 28, 2025 | 67.50 | 68.40 | 67.00 | 68.00 | 68.00 | 1,556,300 |
| Apr 25, 2025 | 66.20 | 67.50 | 65.60 | 67.50 | 67.50 | 1,585,621 |
| Apr 24, 2025 | 65.10 | 65.10 | 64.10 | 64.90 | 64.90 | 635,256 |
| Apr 23, 2025 | 63.20 | 65.00 | 63.20 | 64.60 | 64.60 | 1,202,209 |
| Apr 22, 2025 | 62.50 | 63.30 | 61.20 | 61.60 | 61.60 | 1,118,720 |
| Apr 21, 2025 | 66.30 | 66.30 | 62.50 | 62.50 | 62.50 | 1,100,900 |
| Apr 18, 2025 | 67.10 | 67.50 | 65.90 | 66.30 | 66.30 | 722,143 |
| Apr 17, 2025 | 65.90 | 67.20 | 65.50 | 66.20 | 66.20 | 909,037 |
| Apr 16, 2025 | 67.30 | 68.10 | 66.30 | 66.50 | 66.50 | 1,045,021 |
| Apr 15, 2025 | 65.00 | 68.30 | 65.00 | 67.70 | 67.70 | 2,023,533 |
| Apr 14, 2025 | 65.20 | 67.30 | 64.20 | 64.90 | 64.90 | 2,327,689 |
| Apr 11, 2025 | 59.80 | 64.00 | 59.30 | 63.90 | 63.90 | 2,283,071 |
| Apr 10, 2025 | 63.20 | 63.20 | 62.30 | 63.20 | 63.20 | 1,775,100 |
| Apr 9, 2025 | 58.10 | 60.20 | 57.50 | 57.50 | 57.50 | 2,002,223 |
| Apr 8, 2025 | 63.80 | 65.20 | 63.80 | 63.80 | 63.80 | 1,691,551 |
| Apr 7, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 95,510 |
| Apr 2, 2025 | 77.80 | 78.70 | 76.80 | 78.60 | 78.60 | 652,113 |
| Apr 1, 2025 | 76.50 | 77.70 | 76.00 | 77.00 | 77.00 | 750,572 |
| Mar 31, 2025 | 79.40 | 79.70 | 75.50 | 75.50 | 75.50 | 1,737,050 |
| Mar 28, 2025 | 82.70 | 83.00 | 80.10 | 81.50 | 81.50 | 1,531,004 |
| Mar 27, 2025 | 82.30 | 82.80 | 82.00 | 82.50 | 82.50 | 477,446 |
| Mar 26, 2025 | 83.00 | 83.60 | 82.90 | 82.90 | 82.90 | 888,950 |
| Mar 25, 2025 | 83.10 | 84.30 | 82.70 | 82.90 | 82.90 | 2,239,170 |
| Mar 24, 2025 | 81.90 | 82.50 | 81.20 | 82.50 | 82.50 | 682,469 |
| Mar 21, 2025 | 81.20 | 81.70 | 81.00 | 81.40 | 81.40 | 404,100 |
| Mar 20, 2025 | 80.50 | 81.20 | 80.50 | 81.00 | 81.00 | 437,023 |
| Mar 19, 2025 | 80.40 | 80.40 | 79.70 | 79.90 | 79.90 | 278,040 |
| Mar 18, 2025 | 79.80 | 80.70 | 79.60 | 79.90 | 79.90 | 498,249 |
| Mar 17, 2025 | 79.20 | 79.60 | 78.90 | 79.10 | 79.10 | 220,022 |
| Mar 14, 2025 | 78.30 | 79.50 | 78.00 | 78.70 | 78.70 | 324,042 |
| Mar 13, 2025 | 79.90 | 80.00 | 78.00 | 78.00 | 78.00 | 403,105 |
| Mar 12, 2025 | 78.50 | 79.50 | 78.30 | 78.80 | 78.80 | 271,021 |
| Mar 11, 2025 | 77.60 | 78.40 | 76.50 | 78.20 | 78.20 | 681,500 |
| Mar 10, 2025 | 80.00 | 80.10 | 78.50 | 78.80 | 78.80 | 912,844 |
| Mar 7, 2025 | 81.30 | 81.50 | 79.80 | 79.80 | 79.80 | 875,202 |
| Mar 6, 2025 | 82.40 | 82.40 | 81.20 | 81.30 | 81.30 | 405,007 |
| Mar 5, 2025 | 82.10 | 82.50 | 81.70 | 82.00 | 82.00 | 427,005 |
| Mar 4, 2025 | 80.80 | 82.50 | 80.50 | 82.10 | 82.10 | 572,128 |
| Mar 3, 2025 | 81.50 | 82.10 | 81.20 | 81.90 | 81.90 | 521,628 |
| Feb 27, 2025 | 83.80 | 84.10 | 82.60 | 82.60 | 82.60 | 684,111 |
| Feb 26, 2025 | 83.70 | 84.00 | 83.30 | 83.50 | 83.50 | 538,402 |
| Feb 25, 2025 | 84.70 | 84.70 | 83.70 | 83.70 | 83.70 | 797,500 |
| Feb 24, 2025 | 83.50 | 85.70 | 83.20 | 84.90 | 84.90 | 1,259,201 |
| Feb 21, 2025 | 86.00 | 86.10 | 83.00 | 83.80 | 83.80 | 2,298,106 |
| Feb 20, 2025 | 84.00 | 84.60 | 83.70 | 84.50 | 84.50 | 760,033 |
| Feb 19, 2025 | 84.50 | 84.90 | 83.70 | 83.80 | 83.80 | 935,166 |
| Feb 18, 2025 | 84.00 | 84.40 | 83.60 | 84.00 | 84.00 | 908,462 |
| Feb 17, 2025 | 83.00 | 84.00 | 82.20 | 83.50 | 83.50 | 911,162 |
| Feb 14, 2025 | 84.30 | 84.30 | 82.60 | 82.80 | 82.80 | 694,591 |
| Feb 13, 2025 | 83.00 | 84.00 | 82.90 | 83.60 | 83.60 | 1,380,060 |
| Feb 12, 2025 | 83.00 | 84.90 | 82.20 | 82.20 | 82.20 | 1,975,010 |
| Feb 11, 2025 | 82.70 | 83.00 | 82.20 | 82.40 | 82.40 | 622,200 |
| Feb 10, 2025 | 82.40 | 83.00 | 81.60 | 82.00 | 82.00 | 792,941 |
| Feb 7, 2025 | 82.40 | 82.60 | 81.80 | 82.00 | 82.00 | 560,003 |
| Feb 6, 2025 | 82.50 | 83.30 | 81.50 | 81.70 | 81.70 | 646,001 |
| Feb 5, 2025 | 80.10 | 82.90 | 80.00 | 82.00 | 82.00 | 1,521,328 |
| Feb 4, 2025 | 80.20 | 80.30 | 78.70 | 79.00 | 79.00 | 655,100 |
| Feb 3, 2025 | 78.50 | 79.60 | 77.50 | 79.30 | 79.30 | 637,310 |
| Jan 22, 2025 | 80.50 | 80.80 | 79.70 | 80.20 | 80.20 | 679,000 |
| Jan 21, 2025 | 80.40 | 81.10 | 79.90 | 80.00 | 80.00 | 787,000 |
| Jan 20, 2025 | 79.50 | 80.40 | 78.80 | 80.00 | 80.00 | 1,182,000 |
| Jan 17, 2025 | 76.80 | 78.40 | 76.10 | 78.20 | 78.20 | 1,088,000 |
| Jan 16, 2025 | 77.10 | 77.40 | 76.40 | 76.40 | 76.40 | 877,000 |
| Jan 15, 2025 | 77.10 | 78.00 | 75.90 | 75.90 | 75.90 | 1,223,000 |
| Jan 14, 2025 | 77.40 | 77.70 | 76.70 | 77.40 | 77.40 | 809,000 |
| Jan 13, 2025 | 79.00 | 79.30 | 76.20 | 76.70 | 76.70 | 1,590,000 |
| Jan 10, 2025 | 80.90 | 81.00 | 79.20 | 79.30 | 79.30 | 1,041,000 |
| Jan 9, 2025 | 84.10 | 84.50 | 79.30 | 80.20 | 80.20 | 5,272,000 |
| Jan 8, 2025 | 87.60 | 88.20 | 86.60 | 86.80 | 86.80 | 1,459,000 |
| Jan 7, 2025 | 88.10 | 89.60 | 86.80 | 88.20 | 88.20 | 3,241,000 |
| Jan 6, 2025 | 87.10 | 92.10 | 86.30 | 87.60 | 87.60 | 9,638,000 |
| Jan 3, 2025 | 83.10 | 86.50 | 82.90 | 85.80 | 85.80 | 4,874,000 |
| Jan 2, 2025 | 83.50 | 85.80 | 83.30 | 83.60 | 83.60 | 6,353,000 |
| Dec 31, 2024 | 83.00 | 83.80 | 81.30 | 81.80 | 81.80 | 2,993,000 |
| Dec 30, 2024 | 80.90 | 81.70 | 80.50 | 81.50 | 81.50 | 615,000 |
| Dec 27, 2024 | 81.10 | 81.20 | 80.30 | 80.80 | 80.80 | 445,000 |
| Dec 26, 2024 | 80.40 | 81.50 | 80.40 | 80.40 | 80.40 | 476,000 |
| Dec 25, 2024 | 80.70 | 81.40 | 80.10 | 80.30 | 80.30 | 363,000 |
| Dec 24, 2024 | 79.60 | 81.70 | 79.60 | 80.10 | 80.10 | 688,000 |
| Dec 23, 2024 | 81.50 | 81.70 | 80.30 | 81.50 | 81.50 | 691,000 |
| Dec 20, 2024 | 80.20 | 81.10 | 79.70 | 79.80 | 79.80 | 540,000 |
| Dec 19, 2024 | 79.20 | 80.50 | 79.20 | 79.70 | 79.70 | 395,000 |
| Dec 18, 2024 | 78.30 | 81.60 | 77.30 | 80.30 | 80.30 | 799,000 |
| Dec 17, 2024 | 77.60 | 78.60 | 77.50 | 77.80 | 77.80 | 378,000 |
| Dec 16, 2024 | 79.10 | 79.30 | 77.00 | 77.30 | 77.30 | 796,000 |
| Dec 13, 2024 | 79.40 | 79.50 | 78.20 | 78.50 | 78.50 | 541,000 |
| Dec 12, 2024 | 81.00 | 81.50 | 79.10 | 79.10 | 79.10 | 564,000 |
| Dec 11, 2024 | 80.40 | 81.10 | 79.80 | 80.00 | 80.00 | 440,000 |
| Dec 10, 2024 | 81.50 | 82.20 | 80.10 | 80.40 | 80.40 | 677,000 |
| Dec 9, 2024 | 83.30 | 83.50 | 81.40 | 81.50 | 81.50 | 620,000 |
| Dec 6, 2024 | 84.00 | 84.80 | 83.00 | 83.00 | 83.00 | 1,123,000 |
| Dec 5, 2024 | 85.00 | 86.20 | 83.10 | 83.10 | 83.10 | 2,188,000 |
| Dec 4, 2024 | 80.60 | 84.60 | 79.80 | 83.70 | 83.70 | 2,725,000 |
| Dec 3, 2024 | 79.90 | 80.90 | 79.50 | 79.70 | 79.70 | 585,000 |
| Dec 2, 2024 | 78.70 | 80.80 | 78.70 | 79.00 | 79.00 | 650,000 |
| Nov 29, 2024 | 76.60 | 78.80 | 76.50 | 78.80 | 78.80 | 325,000 |
| Nov 28, 2024 | 78.30 | 78.30 | 76.00 | 76.60 | 76.60 | 646,000 |
| Nov 27, 2024 | 80.40 | 80.40 | 78.00 | 78.10 | 78.10 | 497,000 |
| Nov 26, 2024 | 80.30 | 80.60 | 79.70 | 79.80 | 79.80 | 395,000 |
| Nov 25, 2024 | 80.90 | 81.00 | 79.60 | 80.30 | 80.30 | 793,000 |
| Nov 22, 2024 | 78.80 | 81.20 | 78.80 | 80.00 | 80.00 | 1,399,000 |
| Nov 21, 2024 | 77.00 | 78.20 | 76.00 | 78.00 | 78.00 | 594,000 |
| Nov 20, 2024 | 77.90 | 78.00 | 76.70 | 76.90 | 76.90 | 556,776 |
| Nov 19, 2024 | 76.20 | 77.60 | 75.90 | 77.50 | 77.50 | 557,000 |
| Nov 18, 2024 | 78.50 | 78.50 | 75.40 | 75.40 | 75.40 | 1,282,000 |
| Nov 15, 2024 | 79.50 | 79.90 | 78.20 | 78.20 | 78.20 | 1,280,000 |
| Nov 14, 2024 | 78.50 | 80.70 | 77.00 | 79.50 | 79.50 | 1,664,000 |
| Nov 13, 2024 | 79.20 | 79.80 | 78.20 | 78.50 | 78.50 | 539,000 |
| Nov 12, 2024 | 78.70 | 79.80 | 78.30 | 78.50 | 78.50 | 643,000 |
| Nov 11, 2024 | 79.30 | 79.30 | 77.70 | 79.00 | 79.00 | 756,000 |
| Nov 8, 2024 | 80.70 | 81.40 | 79.20 | 79.30 | 79.30 | 724,000 |
| Nov 7, 2024 | 79.50 | 80.90 | 79.50 | 80.50 | 80.50 | 741,000 |
| Nov 6, 2024 | 78.90 | 80.40 | 78.90 | 79.20 | 79.20 | 679,000 |
| Nov 5, 2024 | 78.80 | 79.60 | 78.30 | 78.60 | 78.60 | 943,000 |
| Nov 4, 2024 | 79.90 | 81.00 | 78.50 | 78.70 | 78.70 | 1,167,000 |
| Nov 1, 2024 | 78.80 | 80.10 | 78.00 | 79.80 | 79.80 | 1,255,000 |
| Oct 30, 2024 | 82.40 | 82.40 | 79.80 | 80.30 | 80.30 | 6,694,000 |
| Oct 29, 2024 | 89.10 | 89.30 | 86.60 | 86.80 | 86.80 | 1,136,000 |
| Oct 28, 2024 | 89.90 | 89.90 | 88.30 | 88.80 | 88.80 | 785,000 |
| Oct 25, 2024 | 89.10 | 90.00 | 88.60 | 89.00 | 89.00 | 737,000 |
| Oct 24, 2024 | 91.80 | 92.50 | 88.30 | 88.60 | 88.60 | 2,307,000 |
| Oct 23, 2024 | 90.60 | 93.70 | 90.30 | 91.60 | 91.60 | 1,700,000 |
| Oct 22, 2024 | 90.10 | 91.10 | 89.90 | 90.70 | 90.70 | 831,000 |
| Oct 21, 2024 | 89.50 | 91.20 | 89.50 | 90.40 | 90.40 | 1,122,000 |
| Oct 18, 2024 | 91.90 | 92.60 | 89.30 | 89.40 | 89.40 | 1,984,000 |
| Oct 17, 2024 | 92.00 | 92.70 | 90.60 | 91.90 | 91.90 | 1,354,000 |
| Oct 16, 2024 | 90.50 | 91.90 | 90.10 | 91.30 | 91.30 | 1,325,000 |
| Oct 15, 2024 | 90.70 | 93.80 | 90.20 | 91.10 | 91.10 | 3,838,000 |
| Oct 14, 2024 | 89.80 | 90.60 | 88.80 | 89.60 | 89.60 | 1,648,000 |
| Oct 11, 2024 | 92.80 | 93.80 | 89.70 | 89.70 | 89.70 | 3,816,000 |
| Oct 9, 2024 | 95.50 | 95.50 | 91.70 | 92.00 | 92.00 | 6,455,000 |
| Oct 8, 2024 | 92.70 | 94.00 | 91.10 | 92.50 | 92.50 | 4,315,000 |
| Oct 7, 2024 | 88.00 | 93.80 | 86.80 | 92.50 | 92.50 | 5,236,000 |
| Oct 4, 2024 | 85.10 | 88.50 | 83.90 | 86.80 | 86.80 | 2,542,000 |
| Oct 1, 2024 | 85.50 | 85.50 | 83.40 | 84.20 | 84.20 | 898,000 |
| Sep 30, 2024 | 85.30 | 85.80 | 84.40 | 84.60 | 84.60 | 646,000 |
| Sep 27, 2024 | 87.00 | 87.00 | 85.00 | 85.10 | 85.10 | 962,000 |
| Sep 26, 2024 | 86.50 | 87.80 | 85.80 | 86.20 | 86.20 | 2,051,000 |
| Sep 25, 2024 | 85.60 | 86.50 | 85.30 | 85.30 | 85.30 | 1,603,000 |
| Sep 24, 2024 | 84.90 | 85.90 | 84.40 | 85.20 | 85.20 | 988,000 |
| Sep 23, 2024 | 85.10 | 85.50 | 84.80 | 84.90 | 84.90 | 962,000 |
| Sep 20, 2024 | 84.40 | 85.60 | 84.30 | 84.50 | 84.50 | 1,777,000 |
| Sep 19, 2024 | 82.30 | 83.70 | 82.00 | 83.60 | 83.60 | 1,000,000 |
| Sep 18, 2024 | 84.70 | 84.90 | 81.40 | 81.80 | 81.80 | 2,266,000 |
| Sep 16, 2024 | 84.00 | 86.10 | 84.00 | 84.70 | 84.70 | 1,482,000 |
| Sep 13, 2024 | 84.50 | 85.00 | 83.50 | 83.60 | 83.60 | 835,000 |
| Sep 12, 2024 | 84.40 | 86.00 | 83.80 | 84.00 | 84.00 | 1,381,000 |
| Sep 11, 2024 | 84.60 | 84.60 | 83.10 | 83.10 | 83.10 | 720,000 |
| Sep 10, 2024 | 86.40 | 87.50 | 82.50 | 83.50 | 83.50 | 2,416,000 |
| Sep 9, 2024 | 82.00 | 85.30 | 82.00 | 84.90 | 84.90 | 1,005,000 |
| Sep 6, 2024 | 84.60 | 86.80 | 83.70 | 85.10 | 85.10 | 1,517,000 |
| Sep 5, 2024 | 86.60 | 87.10 | 82.90 | 83.70 | 83.70 | 3,029,000 |
| Sep 4, 2024 | 87.10 | 88.20 | 83.60 | 86.00 | 86.00 | 2,913,000 |
| Sep 3, 2024 | 95.70 | 95.70 | 91.50 | 91.50 | 91.50 | 3,465,000 |
| Sep 2, 2024 | 97.10 | 98.00 | 94.40 | 95.20 | 95.20 | 2,583,000 |
| Aug 30, 2024 | 98.10 | 99.10 | 96.60 | 96.80 | 96.80 | 2,461,000 |
| Aug 29, 2024 | 95.70 | 98.60 | 95.50 | 97.60 | 97.60 | 3,065,000 |
| Aug 28, 2024 | 95.90 | 99.40 | 95.30 | 97.30 | 97.30 | 6,766,000 |
| Aug 27, 2024 | 91.90 | 96.00 | 90.80 | 95.00 | 95.00 | 5,374,000 |
| Aug 26, 2024 | 91.50 | 96.20 | 90.80 | 91.80 | 91.80 | 5,285,000 |
| Aug 23, 2024 | 88.50 | 91.20 | 88.10 | 90.50 | 90.50 | 2,921,000 |
| Aug 22, 2024 | 90.60 | 92.50 | 88.90 | 89.00 | 89.00 | 3,534,000 |
| Aug 21, 2024 | 91.60 | 92.10 | 88.10 | 90.40 | 90.40 | 7,651,000 |
| Aug 20, 2024 | 86.50 | 90.90 | 86.30 | 90.90 | 90.90 | 2,896,000 |
| Aug 19, 2024 | 83.90 | 83.90 | 82.00 | 82.70 | 82.70 | 1,543,000 |
| Aug 16, 2024 | 82.50 | 84.80 | 82.10 | 83.80 | 83.80 | 1,702,000 |
| Aug 15, 2024 | 81.10 | 81.90 | 80.70 | 81.50 | 81.50 | 733,000 |
| Aug 14, 2024 | 81.70 | 83.00 | 80.80 | 80.80 | 80.80 | 1,033,000 |
| Aug 13, 2024 | 81.00 | 81.50 | 80.20 | 81.00 | 81.00 | 960,000 |
| Aug 12, 2024 | 80.90 | 82.00 | 80.30 | 80.30 | 80.30 | 1,129,000 |
| Aug 9, 2024 | 80.90 | 81.60 | 79.70 | 80.20 | 80.20 | 1,523,000 |
| Aug 8, 2024 | 76.70 | 79.50 | 76.40 | 77.70 | 77.70 | 1,080,000 |
| Aug 7, 2024 | 74.80 | 80.00 | 74.20 | 78.60 | 78.60 | 1,810,000 |
| Aug 6, 2024 | 76.50 | 76.70 | 69.60 | 73.60 | 73.60 | 3,284,000 |
| Aug 5, 2024 | 79.00 | 79.00 | 73.80 | 74.60 | 74.60 | 4,566,000 |
| Aug 2, 2024 | 83.80 | 85.10 | 82.00 | 82.00 | 82.00 | 1,816,000 |
| Aug 1, 2024 | 85.00 | 85.80 | 84.90 | 85.00 | 85.00 | 1,348,000 |
| Jul 31, 2024 | 83.00 | 85.50 | 82.60 | 83.80 | 83.80 | 1,913,000 |
| Jul 30, 2024 | 81.60 | 83.70 | 81.20 | 83.00 | 83.00 | 1,212,000 |
| Jul 29, 2024 | 84.80 | 85.70 | 81.30 | 81.60 | 81.60 | 2,247,000 |
| Jul 26, 2024 | 82.60 | 85.00 | 81.60 | 84.10 | 84.10 | 2,928,000 |
| Jul 23, 2024 | 86.30 | 87.80 | 85.40 | 85.40 | 85.40 | 1,719,000 |
| Jul 22, 2024 | 89.40 | 89.40 | 85.30 | 85.30 | 85.30 | 2,913,000 |
| Jul 19, 2024 | 94.00 | 94.30 | 88.80 | 88.80 | 88.80 | 5,028,000 |
| Jul 18, 2024 | 2 Dividend | |||||
| Jul 18, 2024 | 96.00 | 97.20 | 92.80 | 94.00 | 94.00 | 4,437,000 |
| Jul 17, 2024 | 101.50 | 101.50 | 99.70 | 100.00 | 98.00 | 4,484,000 |
| Jul 16, 2024 | 100.50 | 105.00 | 99.20 | 99.80 | 97.80 | 9,911,000 |
| Jul 15, 2024 | 100.50 | 101.00 | 98.10 | 99.00 | 97.02 | 2,420,000 |
| Jul 12, 2024 | 101.00 | 104.00 | 99.20 | 99.50 | 97.51 | 4,130,000 |
| Jul 11, 2024 | 100.50 | 107.00 | 99.70 | 102.00 | 99.96 | 9,807,000 |
| Jul 10, 2024 | 98.60 | 101.50 | 97.30 | 99.30 | 97.31 | 5,430,000 |
| Jul 9, 2024 | 96.80 | 101.00 | 95.20 | 97.20 | 95.26 | 5,018,000 |
| Jul 8, 2024 | 100.00 | 101.50 | 96.60 | 97.10 | 95.16 | 4,353,000 |
| Jul 5, 2024 | 98.00 | 103.50 | 96.40 | 100.00 | 98.00 | 6,462,000 |
| Jul 4, 2024 | 98.50 | 99.00 | 95.50 | 95.50 | 93.59 | 5,262,000 |
| Jul 3, 2024 | 93.80 | 101.00 | 93.20 | 98.60 | 96.63 | 11,394,000 |
| Jul 2, 2024 | 93.30 | 94.00 | 91.30 | 92.20 | 90.36 | 2,494,000 |
| Jul 1, 2024 | 94.20 | 95.10 | 93.00 | 93.10 | 91.24 | 2,875,000 |
| Jun 28, 2024 | 91.30 | 94.00 | 91.10 | 93.80 | 91.92 | 3,117,000 |
| Jun 27, 2024 | 93.00 | 94.00 | 90.80 | 90.80 | 88.98 | 2,929,000 |
| Jun 26, 2024 | 94.60 | 96.90 | 93.00 | 93.40 | 91.53 | 3,407,000 |
| Jun 25, 2024 | 95.80 | 96.30 | 90.50 | 93.70 | 91.83 | 5,835,000 |
| Jun 24, 2024 | 96.10 | 98.50 | 94.20 | 95.60 | 93.69 | 11,945,000 |
| Jun 21, 2024 | 89.20 | 97.00 | 89.00 | 95.60 | 93.69 | 15,651,000 |
| Jun 20, 2024 | 87.60 | 88.90 | 87.20 | 88.60 | 86.83 | 1,717,000 |
| Jun 19, 2024 | 88.90 | 89.20 | 87.40 | 87.40 | 85.65 | 2,367,000 |
| Jun 18, 2024 | 89.00 | 89.90 | 88.00 | 88.40 | 86.63 | 3,860,000 |
| Jun 17, 2024 | 89.00 | 89.50 | 88.20 | 88.60 | 86.83 | 4,024,000 |
| Jun 14, 2024 | 87.50 | 89.30 | 87.20 | 88.00 | 86.24 | 4,665,000 |
| Jun 13, 2024 | 85.60 | 86.90 | 85.40 | 86.80 | 85.06 | 3,695,000 |
Related Tickers
2472.TW Lelon Electronics Corp.
75.60
-1.56%
2428.TW Thinking Electronic Industrial Co., Ltd.
133.00
-2.56%
8358.TWO Co-Tech Development Corporation
57.00
-1.21%
3090.TW Nichidenbo Corporation
76.90
-1.03%
3044.TW Tripod Technology Corporation
219.00
-1.35%
6672.TW Ventec International Group Co.,Ltd.
73.20
-2.53%
3715.TW Dynamic Holding Co., Ltd.
41.00
-3.53%
2492.TW Walsin Technology Corporation
80.70
-1.82%
6449.TW Apaq Technology Co., Ltd.
109.50
-4.78%
2375.TW Kaimei Electronic Corp.
56.80
-2.74%