Taiwan - Delayed Quote TWD
WinWay Technology Co., Ltd. (6515.TW)
959.00
-2.00
(-0.21%)
At close: 1:30:03 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 22, 2025 | 947.00 | 960.00 | 938.00 | 959.00 | 959.00 | 834,453 |
| May 21, 2025 | 956.00 | 964.00 | 945.00 | 961.00 | 961.00 | 662,210 |
| May 20, 2025 | 941.00 | 969.00 | 940.00 | 954.00 | 954.00 | 1,056,370 |
| May 19, 2025 | 964.00 | 968.00 | 928.00 | 930.00 | 930.00 | 1,290,684 |
| May 16, 2025 | 980.00 | 997.00 | 960.00 | 963.00 | 963.00 | 1,763,937 |
| May 15, 2025 | 986.00 | 1,000.00 | 975.00 | 976.00 | 976.00 | 997,071 |
| May 14, 2025 | 988.00 | 1,000.00 | 974.00 | 986.00 | 986.00 | 1,601,484 |
| May 13, 2025 | 998.00 | 1,005.00 | 957.00 | 970.00 | 970.00 | 1,806,830 |
| May 12, 2025 | 932.00 | 988.00 | 923.00 | 963.00 | 963.00 | 2,248,294 |
| May 9, 2025 | 902.00 | 915.00 | 880.00 | 912.00 | 912.00 | 1,384,647 |
| May 8, 2025 | 902.00 | 908.00 | 877.00 | 889.00 | 889.00 | 2,130,921 |
| May 7, 2025 | 875.00 | 905.00 | 859.00 | 882.00 | 882.00 | 2,411,170 |
| May 6, 2025 | 845.00 | 893.00 | 844.00 | 875.00 | 875.00 | 1,523,145 |
| May 5, 2025 | 889.00 | 889.00 | 812.00 | 847.00 | 847.00 | 1,620,291 |
| May 2, 2025 | 866.00 | 895.00 | 866.00 | 878.00 | 878.00 | 1,561,528 |
| Apr 30, 2025 | 875.00 | 885.00 | 847.00 | 847.00 | 847.00 | 1,540,040 |
| Apr 29, 2025 | 875.00 | 882.00 | 856.00 | 865.00 | 865.00 | 1,418,711 |
| Apr 28, 2025 | 855.00 | 880.00 | 847.00 | 863.00 | 863.00 | 1,158,558 |
| Apr 25, 2025 | 862.00 | 872.00 | 829.00 | 840.00 | 840.00 | 1,697,300 |
| Apr 24, 2025 | 831.00 | 850.00 | 811.00 | 822.00 | 822.00 | 1,730,107 |
| Apr 23, 2025 | 790.00 | 823.00 | 787.00 | 823.00 | 823.00 | 1,152,202 |
| Apr 22, 2025 | 770.00 | 798.00 | 749.00 | 749.00 | 749.00 | 1,069,449 |
| Apr 21, 2025 | 820.00 | 820.00 | 783.00 | 784.00 | 784.00 | 1,442,526 |
| Apr 18, 2025 | 827.00 | 860.00 | 817.00 | 838.00 | 838.00 | 1,244,466 |
| Apr 17, 2025 | 828.00 | 850.00 | 805.00 | 820.00 | 820.00 | 1,298,356 |
| Apr 16, 2025 | 865.00 | 887.00 | 819.00 | 819.00 | 819.00 | 1,830,234 |
| Apr 15, 2025 | 818.00 | 876.00 | 812.00 | 876.00 | 876.00 | 1,091,120 |
| Apr 14, 2025 | 791.00 | 828.00 | 784.00 | 797.00 | 797.00 | 2,147,891 |
| Apr 11, 2025 | 697.00 | 775.00 | 697.00 | 770.00 | 770.00 | 2,623,346 |
| Apr 10, 2025 | 774.00 | 774.00 | 763.00 | 774.00 | 774.00 | 837,001 |
| Apr 9, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 331,112 |
| Apr 8, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 215,419 |
| Apr 7, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | 66,913 |
| Apr 2, 2025 | 975.00 | 1,015.00 | 957.00 | 964.00 | 964.00 | 1,778,527 |
| Apr 1, 2025 | 985.00 | 987.00 | 951.00 | 974.00 | 974.00 | 1,273,046 |
| Mar 31, 2025 | 995.00 | 1,020.00 | 955.00 | 956.00 | 956.00 | 1,276,654 |
| Mar 28, 2025 | 1,070.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,040.00 | 932,081 |
| Mar 27, 2025 | 1,100.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 1,136,274 |
| Mar 26, 2025 | 1,130.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 474,255 |
| Mar 25, 2025 | 1,130.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,110.00 | 791,315 |
| Mar 24, 2025 | 1,170.00 | 1,170.00 | 1,105.00 | 1,110.00 | 1,110.00 | 1,903,019 |
| Mar 21, 2025 | 1,180.00 | 1,180.00 | 1,130.00 | 1,170.00 | 1,170.00 | 1,612,246 |
| Mar 20, 2025 | 1,170.00 | 1,200.00 | 1,140.00 | 1,175.00 | 1,175.00 | 1,800,694 |
| Mar 19, 2025 | 1,170.00 | 1,180.00 | 1,140.00 | 1,145.00 | 1,145.00 | 1,023,088 |
| Mar 18, 2025 | 1,240.00 | 1,275.00 | 1,155.00 | 1,155.00 | 1,155.00 | 2,445,721 |
| Mar 17, 2025 | 1,270.00 | 1,275.00 | 1,170.00 | 1,210.00 | 1,210.00 | 2,285,805 |
| Mar 14, 2025 | 1,305.00 | 1,310.00 | 1,250.00 | 1,270.00 | 1,270.00 | 792,460 |
| Mar 13, 2025 | 1,360.00 | 1,380.00 | 1,280.00 | 1,285.00 | 1,285.00 | 1,453,171 |
| Mar 12, 2025 | 1,410.00 | 1,415.00 | 1,320.00 | 1,330.00 | 1,330.00 | 1,220,106 |
| Mar 11, 2025 | 1,345.00 | 1,380.00 | 1,295.00 | 1,375.00 | 1,375.00 | 1,054,032 |
| Mar 10, 2025 | 1,400.00 | 1,435.00 | 1,380.00 | 1,390.00 | 1,390.00 | 1,249,941 |
| Mar 7, 2025 | 1,435.00 | 1,445.00 | 1,365.00 | 1,385.00 | 1,385.00 | 2,175,691 |
| Mar 6, 2025 | 1,475.00 | 1,520.00 | 1,435.00 | 1,470.00 | 1,470.00 | 1,877,378 |
| Mar 5, 2025 | 1,475.00 | 1,495.00 | 1,420.00 | 1,465.00 | 1,465.00 | 1,566,167 |
| Mar 4, 2025 | 1,335.00 | 1,475.00 | 1,330.00 | 1,470.00 | 1,470.00 | 2,150,777 |
| Mar 3, 2025 | 1,340.00 | 1,390.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1,311,650 |
| Feb 27, 2025 | 1,440.00 | 1,490.00 | 1,370.00 | 1,375.00 | 1,375.00 | 1,496,322 |
| Feb 26, 2025 | 1,355.00 | 1,455.00 | 1,355.00 | 1,425.00 | 1,425.00 | 1,026,156 |
| Feb 25, 2025 | 1,370.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,365.00 | 438,230 |
| Feb 24, 2025 | 1,370.00 | 1,400.00 | 1,345.00 | 1,390.00 | 1,390.00 | 713,084 |
| Feb 21, 2025 | 1,395.00 | 1,405.00 | 1,350.00 | 1,400.00 | 1,400.00 | 826,897 |
| Feb 20, 2025 | 1,410.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,380.00 | 713,214 |
| Feb 19, 2025 | 1,435.00 | 1,440.00 | 1,375.00 | 1,385.00 | 1,385.00 | 869,279 |
| Feb 18, 2025 | 1,345.00 | 1,445.00 | 1,345.00 | 1,440.00 | 1,440.00 | 1,793,688 |
| Feb 17, 2025 | 1,305.00 | 1,360.00 | 1,290.00 | 1,340.00 | 1,340.00 | 1,699,246 |
| Feb 14, 2025 | 1,210.00 | 1,310.00 | 1,205.00 | 1,300.00 | 1,300.00 | 1,592,669 |
| Feb 13, 2025 | 1,225.00 | 1,235.00 | 1,195.00 | 1,205.00 | 1,205.00 | 529,320 |
| Feb 12, 2025 | 1,195.00 | 1,240.00 | 1,195.00 | 1,225.00 | 1,225.00 | 437,608 |
| Feb 11, 2025 | 1,215.00 | 1,245.00 | 1,185.00 | 1,190.00 | 1,190.00 | 537,475 |
| Feb 10, 2025 | 1,220.00 | 1,245.00 | 1,205.00 | 1,205.00 | 1,205.00 | 517,113 |
| Feb 7, 2025 | 1,255.00 | 1,270.00 | 1,215.00 | 1,220.00 | 1,220.00 | 1,210,499 |
| Feb 6, 2025 | 1,240.00 | 1,265.00 | 1,215.00 | 1,245.00 | 1,245.00 | 745,276 |
| Feb 5, 2025 | 1,170.00 | 1,235.00 | 1,155.00 | 1,220.00 | 1,220.00 | 827,209 |
| Feb 4, 2025 | 1,135.00 | 1,180.00 | 1,085.00 | 1,150.00 | 1,150.00 | 738,085 |
| Feb 3, 2025 | 1,145.00 | 1,170.00 | 1,105.00 | 1,105.00 | 1,105.00 | 822,588 |
| Jan 22, 2025 | 1,235.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,225.00 | 738,479 |
| Jan 21, 2025 | 1,215.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,225.00 | 327,037 |
| Jan 20, 2025 | 1,215.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | 411,468 |
| Jan 17, 2025 | 1,250.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 819,545 |
| Jan 16, 2025 | 1,265.00 | 1,290.00 | 1,235.00 | 1,270.00 | 1,270.00 | 1,415,411 |
| Jan 15, 2025 | 1,225.00 | 1,255.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1,566,142 |
| Jan 14, 2025 | 1,145.00 | 1,230.00 | 1,125.00 | 1,220.00 | 1,220.00 | 940,512 |
| Jan 13, 2025 | 1,255.00 | 1,255.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1,253,032 |
| Jan 10, 2025 | 1,210.00 | 1,235.00 | 1,195.00 | 1,230.00 | 1,230.00 | 773,306 |
| Jan 9, 2025 | 1,215.00 | 1,255.00 | 1,200.00 | 1,210.00 | 1,210.00 | 1,080,841 |
| Jan 8, 2025 | 1,230.00 | 1,275.00 | 1,195.00 | 1,210.00 | 1,210.00 | 1,756,419 |
| Jan 7, 2025 | 1,130.00 | 1,225.00 | 1,130.00 | 1,225.00 | 1,225.00 | 1,249,248 |
| Jan 6, 2025 | 1,120.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | 415,110 |
| Jan 3, 2025 | 1,105.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,100.00 | 597,237 |
| Jan 2, 2025 | 1,125.00 | 1,155.00 | 1,075.00 | 1,090.00 | 1,090.00 | 696,113 |
| Dec 31, 2024 | 1,055.00 | 1,150.00 | 1,055.00 | 1,145.00 | 1,145.00 | 1,009,130 |
| Dec 30, 2024 | 1,160.00 | 1,175.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,272,829 |
| Dec 27, 2024 | 1,175.00 | 1,215.00 | 1,165.00 | 1,200.00 | 1,200.00 | 464,194 |
| Dec 26, 2024 | 1,215.00 | 1,240.00 | 1,185.00 | 1,185.00 | 1,185.00 | 848,687 |
| Dec 25, 2024 | 1,140.00 | 1,235.00 | 1,135.00 | 1,215.00 | 1,215.00 | 1,621,218 |
| Dec 24, 2024 | 1,080.00 | 1,140.00 | 1,070.00 | 1,135.00 | 1,135.00 | 766,662 |
| Dec 23, 2024 | 1,085.00 | 1,095.00 | 1,065.00 | 1,070.00 | 1,070.00 | 297,010 |
| Dec 20, 2024 | 1,100.00 | 1,105.00 | 1,075.00 | 1,075.00 | 1,075.00 | 161,443 |
| Dec 19, 2024 | 1,100.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,095.00 | 356,120 |
| Dec 18, 2024 | 1,105.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,120.00 | 238,005 |
| Dec 17, 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | 381,400 |
| Dec 16, 2024 | 1,140.00 | 1,155.00 | 1,090.00 | 1,090.00 | 1,090.00 | 399,585 |
| Dec 13, 2024 | 1,110.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 281,303 |
| Dec 12, 2024 | 1,135.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 411,008 |
| Dec 11, 2024 | 1,100.00 | 1,140.00 | 1,090.00 | 1,125.00 | 1,125.00 | 800,433 |
| Dec 10, 2024 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,115.00 | 376,890 |
| Dec 9, 2024 | 1,160.00 | 1,160.00 | 1,095.00 | 1,115.00 | 1,115.00 | 1,289,506 |
| Dec 6, 2024 | 1,195.00 | 1,220.00 | 1,185.00 | 1,195.00 | 1,195.00 | 772,111 |
| Dec 5, 2024 | 1,185.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 638,989 |
| Dec 4, 2024 | 1,135.00 | 1,190.00 | 1,135.00 | 1,175.00 | 1,175.00 | 716,679 |
| Dec 3, 2024 | 1,160.00 | 1,175.00 | 1,105.00 | 1,150.00 | 1,150.00 | 1,057,229 |
| Dec 2, 2024 | 1,170.00 | 1,170.00 | 1,125.00 | 1,145.00 | 1,145.00 | 1,195,037 |
| Nov 29, 2024 | 1,090.00 | 1,195.00 | 1,060.00 | 1,180.00 | 1,180.00 | 1,808,293 |
| Nov 28, 2024 | 1,155.00 | 1,155.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1,687,411 |
| Nov 27, 2024 | 1,300.00 | 1,300.00 | 1,170.00 | 1,170.00 | 1,170.00 | 766,384 |
| Nov 26, 2024 | 1,320.00 | 1,330.00 | 1,270.00 | 1,280.00 | 1,280.00 | 220,320 |
| Nov 25, 2024 | 1,325.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | 138,049 |
| Nov 22, 2024 | 1,310.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,320.00 | 206,021 |
| Nov 21, 2024 | 1,285.00 | 1,315.00 | 1,285.00 | 1,295.00 | 1,295.00 | 103,017 |
| Nov 20, 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 275,040 |
| Nov 19, 2024 | 1,280.00 | 1,350.00 | 1,280.00 | 1,330.00 | 1,330.00 | 299,072 |
| Nov 18, 2024 | 1,315.00 | 1,320.00 | 1,265.00 | 1,265.00 | 1,265.00 | 408,171 |
| Nov 15, 2024 | 1,330.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,325.00 | 231,086 |
| Nov 14, 2024 | 1,355.00 | 1,370.00 | 1,325.00 | 1,330.00 | 1,330.00 | 412,555 |
| Nov 13, 2024 | 1,415.00 | 1,425.00 | 1,355.00 | 1,355.00 | 1,355.00 | 614,035 |
| Nov 12, 2024 | 1,410.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,395.00 | 392,019 |
| Nov 11, 2024 | 1,385.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,420.00 | 385,667 |
| Nov 8, 2024 | 1,385.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,395.00 | 431,100 |
| Nov 7, 2024 | 1,365.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,380.00 | 367,218 |
| Nov 6, 2024 | 1,335.00 | 1,385.00 | 1,325.00 | 1,365.00 | 1,365.00 | 532,119 |
| Nov 5, 2024 | 1,295.00 | 1,350.00 | 1,295.00 | 1,325.00 | 1,325.00 | 502,857 |
| Nov 4, 2024 | 1,295.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | 262,073 |
| Nov 1, 2024 | 1,280.00 | 1,305.00 | 1,260.00 | 1,300.00 | 1,300.00 | 432,010 |
| Oct 30, 2024 | 1,280.00 | 1,335.00 | 1,280.00 | 1,305.00 | 1,305.00 | 550,103 |
| Oct 29, 2024 | 1,230.00 | 1,290.00 | 1,230.00 | 1,290.00 | 1,290.00 | 465,056 |
| Oct 28, 2024 | 1,320.00 | 1,325.00 | 1,245.00 | 1,250.00 | 1,250.00 | 610,099 |
| Oct 25, 2024 | 1,305.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 313,121 |
| Oct 24, 2024 | 1,340.00 | 1,355.00 | 1,300.00 | 1,310.00 | 1,310.00 | 520,255 |
| Oct 23, 2024 | 1,305.00 | 1,375.00 | 1,305.00 | 1,345.00 | 1,345.00 | 1,630,376 |
| Oct 22, 2024 | 1,265.00 | 1,325.00 | 1,260.00 | 1,310.00 | 1,310.00 | 1,352,540 |
| Oct 21, 2024 | 1,220.00 | 1,285.00 | 1,190.00 | 1,270.00 | 1,270.00 | 1,291,349 |
| Oct 18, 2024 | 1,265.00 | 1,275.00 | 1,210.00 | 1,215.00 | 1,215.00 | 933,405 |
| Oct 17, 2024 | 1,220.00 | 1,280.00 | 1,195.00 | 1,250.00 | 1,250.00 | 1,116,006 |
| Oct 16, 2024 | 1,235.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | 363,151 |
| Oct 15, 2024 | 1,225.00 | 1,260.00 | 1,210.00 | 1,255.00 | 1,255.00 | 700,233 |
| Oct 14, 2024 | 1,245.00 | 1,245.00 | 1,195.00 | 1,220.00 | 1,220.00 | 416,202 |
| Oct 11, 2024 | 1,175.00 | 1,225.00 | 1,170.00 | 1,210.00 | 1,210.00 | 708,715 |
| Oct 9, 2024 | 1,250.00 | 1,255.00 | 1,145.00 | 1,170.00 | 1,170.00 | 1,509,275 |
| Oct 8, 2024 | 1,280.00 | 1,290.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1,312,019 |
| Oct 7, 2024 | 1,245.00 | 1,300.00 | 1,225.00 | 1,255.00 | 1,255.00 | 867,300 |
| Oct 4, 2024 | 1,225.00 | 1,265.00 | 1,200.00 | 1,245.00 | 1,245.00 | 483,900 |
| Oct 1, 2024 | 1,225.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,225.00 | 187,152 |
| Sep 30, 2024 | 1,240.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,225.00 | 250,453 |
| Sep 27, 2024 | 1,265.00 | 1,305.00 | 1,245.00 | 1,250.00 | 1,250.00 | 459,217 |
| Sep 26, 2024 | 1,275.00 | 1,275.00 | 1,245.00 | 1,245.00 | 1,245.00 | 258,200 |
| Sep 25, 2024 | 1,285.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,260.00 | 464,169 |
| Sep 24, 2024 | 1,270.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,260.00 | 630,115 |
| Sep 23, 2024 | 1,335.00 | 1,335.00 | 1,265.00 | 1,280.00 | 1,280.00 | 706,248 |
| Sep 20, 2024 | 1,400.00 | 1,420.00 | 1,320.00 | 1,330.00 | 1,330.00 | 744,550 |
| Sep 19, 2024 | 1,380.00 | 1,395.00 | 1,345.00 | 1,385.00 | 1,385.00 | 546,182 |
| Sep 18, 2024 | 1,440.00 | 1,460.00 | 1,365.00 | 1,380.00 | 1,380.00 | 631,240 |
| Sep 16, 2024 | 1,330.00 | 1,465.00 | 1,320.00 | 1,430.00 | 1,430.00 | 922,102 |
| Sep 13, 2024 | 1,320.00 | 1,345.00 | 1,305.00 | 1,340.00 | 1,340.00 | 376,341 |
| Sep 12, 2024 | 1,300.00 | 1,345.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1,000,887 |
| Sep 11, 2024 | 1,235.00 | 1,280.00 | 1,215.00 | 1,270.00 | 1,270.00 | 891,224 |
| Sep 10, 2024 | 1,235.00 | 1,270.00 | 1,220.00 | 1,230.00 | 1,230.00 | 1,210,739 |
| Sep 9, 2024 | 1,125.00 | 1,230.00 | 1,125.00 | 1,225.00 | 1,225.00 | 1,056,332 |
| Sep 6, 2024 | 1,125.00 | 1,170.00 | 1,105.00 | 1,160.00 | 1,160.00 | 622,232 |
| Sep 5, 2024 | 1,130.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | 302,105 |
| Sep 4, 2024 | 1,100.00 | 1,135.00 | 1,065.00 | 1,105.00 | 1,105.00 | 609,007 |
| Sep 3, 2024 | 1,195.00 | 1,200.00 | 1,145.00 | 1,160.00 | 1,160.00 | 498,174 |
| Sep 2, 2024 | 1,180.00 | 1,215.00 | 1,170.00 | 1,185.00 | 1,185.00 | 387,133 |
| Aug 30, 2024 | 1,175.00 | 1,185.00 | 1,155.00 | 1,180.00 | 1,180.00 | 376,457 |
| Aug 29, 2024 | 1,110.00 | 1,185.00 | 1,110.00 | 1,175.00 | 1,175.00 | 547,172 |
| Aug 28, 2024 | 1,150.00 | 1,155.00 | 1,105.00 | 1,130.00 | 1,130.00 | 421,104 |
| Aug 27, 2024 | 1,155.00 | 1,175.00 | 1,125.00 | 1,145.00 | 1,145.00 | 510,213 |
| Aug 26, 2024 | 1,130.00 | 1,200.00 | 1,130.00 | 1,150.00 | 1,150.00 | 974,269 |
| Aug 23, 2024 | 1,070.00 | 1,135.00 | 1,070.00 | 1,105.00 | 1,105.00 | 746,146 |
| Aug 22, 2024 | 1,050.00 | 1,115.00 | 1,050.00 | 1,085.00 | 1,085.00 | 827,050 |
| Aug 21, 2024 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | 205,101 |
| Aug 20, 2024 | 1,065.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 319,008 |
| Aug 19, 2024 | 1,055.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 436,049 |
| Aug 16, 2024 | 1,070.00 | 1,085.00 | 1,035.00 | 1,045.00 | 1,045.00 | 489,254 |
| Aug 15, 2024 | 1,045.00 | 1,060.00 | 1,025.00 | 1,045.00 | 1,045.00 | 658,200 |
| Aug 14, 2024 | 1,030.00 | 1,060.00 | 1,010.00 | 1,050.00 | 1,050.00 | 858,690 |
| Aug 13, 2024 | 995.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 437,823 |
| Aug 12, 2024 | 960.00 | 1,015.00 | 960.00 | 983.00 | 983.00 | 636,519 |
| Aug 9, 2024 | 955.00 | 977.00 | 931.00 | 958.00 | 958.00 | 818,120 |
| Aug 8, 2024 | 893.00 | 952.00 | 891.00 | 920.00 | 920.00 | 1,069,310 |
| Aug 7, 2024 | 865.00 | 903.00 | 851.00 | 903.00 | 903.00 | 498,025 |
| Aug 6, 2024 | 900.00 | 904.00 | 770.00 | 821.00 | 821.00 | 880,075 |
| Aug 5, 2024 | 910.00 | 910.00 | 855.00 | 855.00 | 855.00 | 312,121 |
| Aug 2, 2024 | 1,020.00 | 1,025.00 | 949.00 | 949.00 | 949.00 | 718,259 |
| Aug 1, 2024 | 1,085.00 | 1,100.00 | 1,025.00 | 1,030.00 | 1,030.00 | 961,295 |
| Jul 31, 2024 | 1,040.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | 316,177 |
| Jul 30, 2024 | 1,005.00 | 1,065.00 | 1,005.00 | 1,050.00 | 1,050.00 | 610,290 |
| Jul 29, 2024 | 1,070.00 | 1,085.00 | 1,005.00 | 1,010.00 | 1,010.00 | 753,425 |
| Jul 26, 2024 | 1,000.00 | 1,080.00 | 999.00 | 1,060.00 | 1,060.00 | 1,094,278 |
| Jul 23, 2024 | 963.00 | 1,040.00 | 963.00 | 1,040.00 | 1,040.00 | 646,047 |
| Jul 22, 2024 | 11 Dividend | |||||
| Jul 22, 2024 | 968.00 | 970.00 | 928.00 | 947.00 | 947.00 | 459,241 |
| Jul 19, 2024 | 1,005.00 | 1,015.00 | 979.00 | 979.00 | 968.00 | 629,118 |
| Jul 18, 2024 | 1,010.00 | 1,010.00 | 983.00 | 993.00 | 981.84 | 762,415 |
| Jul 17, 2024 | 1,020.00 | 1,075.00 | 1,020.00 | 1,030.00 | 1,018.43 | 637,508 |
| Jul 16, 2024 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 998.65 | 326,010 |
| Jul 15, 2024 | 1,030.00 | 1,045.00 | 1,015.00 | 1,015.00 | 1,003.60 | 329,236 |
| Jul 12, 2024 | 1,035.00 | 1,045.00 | 1,010.00 | 1,025.00 | 1,013.48 | 420,208 |
| Jul 11, 2024 | 1,080.00 | 1,085.00 | 1,045.00 | 1,045.00 | 1,033.26 | 359,490 |
| Jul 10, 2024 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,048.09 | 246,548 |
| Jul 9, 2024 | 1,050.00 | 1,110.00 | 1,050.00 | 1,070.00 | 1,057.98 | 912,166 |
| Jul 8, 2024 | 1,090.00 | 1,100.00 | 1,030.00 | 1,055.00 | 1,043.15 | 613,006 |
| Jul 5, 2024 | 1,035.00 | 1,120.00 | 1,025.00 | 1,095.00 | 1,082.70 | 979,057 |
| Jul 4, 2024 | 1,040.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,018.43 | 457,365 |
| Jul 3, 2024 | 1,035.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,018.43 | 537,053 |
| Jul 2, 2024 | 1,065.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,023.37 | 566,446 |
| Jul 1, 2024 | 1,050.00 | 1,085.00 | 1,025.00 | 1,085.00 | 1,072.81 | 605,909 |
| Jun 28, 2024 | 1,080.00 | 1,090.00 | 1,025.00 | 1,050.00 | 1,038.20 | 1,559,156 |
| Jun 27, 2024 | 1,065.00 | 1,100.00 | 1,045.00 | 1,065.00 | 1,053.03 | 947,557 |
| Jun 26, 2024 | 1,035.00 | 1,095.00 | 1,030.00 | 1,070.00 | 1,057.98 | 1,103,193 |
| Jun 25, 2024 | 1,020.00 | 1,040.00 | 995.00 | 1,025.00 | 1,013.48 | 580,459 |
| Jun 24, 2024 | 1,015.00 | 1,060.00 | 1,005.00 | 1,025.00 | 1,013.48 | 674,154 |
| Jun 21, 2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,008.54 | 401,356 |
| Jun 20, 2024 | 1,025.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,018.43 | 419,477 |
| Jun 19, 2024 | 1,035.00 | 1,075.00 | 1,020.00 | 1,040.00 | 1,028.31 | 972,460 |
| Jun 18, 2024 | 1,005.00 | 1,045.00 | 996.00 | 1,025.00 | 1,013.48 | 697,099 |
| Jun 17, 2024 | 1,005.00 | 1,025.00 | 984.00 | 997.00 | 985.80 | 654,230 |
| Jun 14, 2024 | 1,000.00 | 1,065.00 | 994.00 | 1,010.00 | 998.65 | 1,582,551 |
| Jun 13, 2024 | 918.00 | 993.00 | 918.00 | 993.00 | 981.84 | 1,673,787 |
| Jun 12, 2024 | 897.00 | 908.00 | 893.00 | 903.00 | 892.85 | 229,624 |
| Jun 11, 2024 | 902.00 | 902.00 | 883.00 | 899.00 | 888.90 | 307,152 |
| Jun 7, 2024 | 865.00 | 908.00 | 858.00 | 902.00 | 891.87 | 1,033,127 |
| Jun 6, 2024 | 886.00 | 916.00 | 875.00 | 876.00 | 866.16 | 934,152 |
| Jun 5, 2024 | 899.00 | 899.00 | 868.00 | 871.00 | 861.21 | 823,596 |
| Jun 4, 2024 | 898.00 | 934.00 | 898.00 | 899.00 | 888.90 | 1,363,398 |
| Jun 3, 2024 | 863.00 | 905.00 | 856.00 | 898.00 | 887.91 | 1,010,166 |
| May 31, 2024 | 893.00 | 894.00 | 850.00 | 852.00 | 842.43 | 834,511 |
| May 30, 2024 | 892.00 | 897.00 | 873.00 | 886.00 | 876.04 | 418,168 |
| May 29, 2024 | 887.00 | 908.00 | 886.00 | 900.00 | 889.89 | 802,392 |
| May 28, 2024 | 886.00 | 898.00 | 878.00 | 881.00 | 871.10 | 553,015 |
| May 27, 2024 | 902.00 | 905.00 | 877.00 | 878.00 | 868.13 | 840,526 |
| May 24, 2024 | 874.00 | 915.00 | 866.00 | 905.00 | 894.83 | 1,167,608 |
| May 23, 2024 | 894.00 | 920.00 | 874.00 | 880.00 | 870.11 | 1,028,225 |
| May 22, 2024 | 869.00 | 910.00 | 869.00 | 892.00 | 881.98 | 987,275 |
Related Tickers
5269.TW ASMedia Technology Inc.
1,935.00
-0.77%
3443.TW Global Unichip Corp.
1,155.00
-1.70%
3529.TWO eMemory Technology Inc.
2,400.00
+0.21%
5274.TWO ASPEED Technology Inc.
3,810.00
-2.43%
6643.TWO M31 Technology Corporation
540.00
-1.28%
6526.TW Airoha Technology Corp.
530.00
-1.30%
3661.TW Alchip Technologies, Limited
2,900.00
-2.68%
4966.TWO Parade Technologies, Ltd.
570.00
-1.38%
6415.TW Silergy Corp.
380.00
-1.94%
6640.TWO Gallant Micro. Machining Co., LTD.
436.50
+9.95%