Taipei Exchange - Delayed Quote TWD
AMPAK Technology Inc. (6546.TWO)
92.00
+2.10
+(2.34%)
At close: May 29 at 1:30:25 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 | 90.90 | 92.10 | 89.40 | 92.00 | 92.00 | 428,019 |
| May 28, 2025 | 92.10 | 93.00 | 89.50 | 89.90 | 89.90 | 425,217 |
| May 27, 2025 | 93.50 | 93.50 | 90.90 | 91.10 | 91.10 | 279,000 |
| May 26, 2025 | 92.80 | 93.10 | 91.80 | 92.30 | 92.30 | 189,000 |
| May 23, 2025 | 92.30 | 93.40 | 91.50 | 91.90 | 91.90 | 62,050 |
| May 22, 2025 | 92.70 | 93.10 | 91.60 | 91.90 | 91.90 | 286,165 |
| May 21, 2025 | 92.50 | 93.90 | 92.50 | 93.80 | 93.80 | 241,130 |
| May 20, 2025 | 93.60 | 93.80 | 91.10 | 92.00 | 92.00 | 244,030 |
| May 19, 2025 | 95.50 | 95.50 | 91.50 | 91.60 | 91.60 | 503,255 |
| May 16, 2025 | 96.00 | 99.80 | 95.50 | 95.50 | 95.50 | 956,000 |
| May 15, 2025 | 96.90 | 96.90 | 94.60 | 95.20 | 95.20 | 467,000 |
| May 14, 2025 | 95.50 | 98.90 | 95.10 | 96.70 | 96.70 | 758,011 |
| May 13, 2025 | 96.40 | 96.80 | 93.70 | 94.00 | 94.00 | 474,500 |
| May 12, 2025 | 92.20 | 96.50 | 92.20 | 94.80 | 94.80 | 629,000 |
| May 9, 2025 | 93.60 | 94.90 | 91.50 | 92.00 | 92.00 | 377,008 |
| May 8, 2025 | 91.90 | 93.00 | 91.50 | 92.70 | 92.70 | 278,061 |
| May 7, 2025 | 91.50 | 92.50 | 89.80 | 90.00 | 90.00 | 295,099 |
| May 6, 2025 | 89.90 | 92.10 | 89.90 | 91.00 | 91.00 | 263,001 |
| May 5, 2025 | 96.80 | 98.10 | 88.80 | 91.20 | 91.20 | 796,050 |
| May 2, 2025 | 96.00 | 97.90 | 96.00 | 96.40 | 96.40 | 424,002 |
| Apr 30, 2025 | 95.70 | 97.20 | 94.20 | 95.00 | 95.00 | 609,010 |
| Apr 29, 2025 | 95.50 | 96.00 | 94.10 | 96.00 | 96.00 | 509,000 |
| Apr 28, 2025 | 94.00 | 95.80 | 93.50 | 94.50 | 94.50 | 545,020 |
| Apr 25, 2025 | 92.00 | 94.30 | 91.30 | 93.70 | 93.70 | 811,045 |
| Apr 24, 2025 | 91.00 | 91.10 | 89.00 | 90.20 | 90.20 | 705,010 |
| Apr 23, 2025 | 90.30 | 91.40 | 88.60 | 89.70 | 89.70 | 1,129,000 |
| Apr 22, 2025 | 85.70 | 89.20 | 84.80 | 86.70 | 86.70 | 984,050 |
| Apr 21, 2025 | 91.00 | 92.30 | 86.50 | 86.60 | 86.60 | 810,000 |
| Apr 18, 2025 | 92.60 | 92.80 | 91.00 | 91.80 | 91.80 | 624,031 |
| Apr 17, 2025 | 89.20 | 92.50 | 88.40 | 91.40 | 91.40 | 1,132,050 |
| Apr 16, 2025 | 93.00 | 95.40 | 90.40 | 90.70 | 90.70 | 2,094,000 |
| Apr 15, 2025 | 89.10 | 94.90 | 89.10 | 94.90 | 94.90 | 2,443,429 |
| Apr 14, 2025 | 84.50 | 88.50 | 83.60 | 87.80 | 87.80 | 3,635,660 |
| Apr 11, 2025 | 75.20 | 82.20 | 75.20 | 81.90 | 81.90 | 3,813,135 |
| Apr 10, 2025 | 86.50 | 89.10 | 83.50 | 83.50 | 83.50 | 12,448,000 |
| Apr 9, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 155,600 |
| Apr 8, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 202,291 |
| Apr 7, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 30,020 |
| Apr 2, 2025 | 109.50 | 112.50 | 107.00 | 111.00 | 111.00 | 1,205,100 |
| Apr 1, 2025 | 110.50 | 111.00 | 107.00 | 108.00 | 108.00 | 1,615,050 |
| Mar 31, 2025 | 114.50 | 116.00 | 108.00 | 108.00 | 108.00 | 2,668,081 |
| Mar 28, 2025 | 125.00 | 125.00 | 118.00 | 119.50 | 119.50 | 1,226,130 |
| Mar 27, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 424,112 |
| Mar 26, 2025 | 130.50 | 131.00 | 128.00 | 128.00 | 128.00 | 300,075 |
| Mar 25, 2025 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | 302,063 |
| Mar 24, 2025 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 305,043 |
| Mar 21, 2025 | 132.50 | 134.00 | 131.50 | 133.00 | 133.00 | 349,036 |
| Mar 20, 2025 | 133.50 | 134.50 | 131.00 | 131.00 | 131.00 | 792,289 |
| Mar 19, 2025 | 137.00 | 138.50 | 131.50 | 131.50 | 131.50 | 694,043 |
| Mar 18, 2025 | 138.00 | 139.50 | 137.00 | 137.00 | 137.00 | 624,005 |
| Mar 17, 2025 | 131.50 | 137.50 | 130.50 | 137.00 | 137.00 | 1,261,308 |
| Mar 14, 2025 | 126.00 | 130.50 | 125.00 | 129.00 | 129.00 | 831,042 |
| Mar 13, 2025 | 132.00 | 134.50 | 125.00 | 126.00 | 126.00 | 2,178,684 |
| Mar 12, 2025 | 133.00 | 135.50 | 131.50 | 131.50 | 131.50 | 717,056 |
| Mar 11, 2025 | 135.00 | 135.00 | 128.00 | 133.50 | 133.50 | 1,300,050 |
| Mar 10, 2025 | 139.00 | 139.50 | 137.00 | 138.50 | 138.50 | 684,053 |
| Mar 7, 2025 | 141.50 | 142.50 | 138.50 | 138.50 | 138.50 | 498,807 |
| Mar 6, 2025 | 145.00 | 146.00 | 141.00 | 141.50 | 141.50 | 963,097 |
| Mar 5, 2025 | 142.50 | 146.00 | 140.00 | 144.50 | 144.50 | 1,315,154 |
| Mar 4, 2025 | 137.00 | 144.00 | 136.00 | 142.50 | 142.50 | 1,040,009 |
| Mar 3, 2025 | 134.50 | 139.50 | 134.00 | 138.50 | 138.50 | 954,080 |
| Feb 27, 2025 | 140.50 | 142.00 | 136.50 | 137.00 | 137.00 | 1,045,300 |
| Feb 26, 2025 | 138.50 | 141.00 | 138.00 | 139.00 | 139.00 | 563,057 |
| Feb 25, 2025 | 144.00 | 144.50 | 138.00 | 138.00 | 138.00 | 1,424,500 |
| Feb 24, 2025 | 140.50 | 144.50 | 140.50 | 143.00 | 143.00 | 587,000 |
| Feb 21, 2025 | 141.50 | 143.50 | 139.50 | 143.00 | 143.00 | 1,418,050 |
| Feb 20, 2025 | 142.00 | 146.00 | 139.00 | 141.50 | 141.50 | 2,744,500 |
| Feb 19, 2025 | 153.00 | 153.00 | 139.00 | 142.50 | 142.50 | 3,990,150 |
| Feb 18, 2025 | 149.00 | 154.50 | 148.50 | 151.00 | 151.00 | 1,484,110 |
| Feb 17, 2025 | 146.00 | 150.00 | 145.50 | 149.00 | 149.00 | 943,282 |
| Feb 14, 2025 | 155.50 | 155.50 | 145.50 | 146.00 | 146.00 | 1,969,037 |
| Feb 13, 2025 | 158.00 | 159.50 | 150.00 | 153.00 | 153.00 | 2,756,189 |
| Feb 12, 2025 | 160.00 | 164.00 | 157.00 | 157.50 | 157.50 | 2,625,206 |
| Feb 11, 2025 | 153.00 | 165.00 | 153.00 | 158.00 | 158.00 | 5,068,341 |
| Feb 10, 2025 | 147.00 | 156.50 | 147.00 | 152.50 | 152.50 | 2,059,020 |
| Feb 7, 2025 | 149.00 | 157.00 | 149.00 | 149.00 | 149.00 | 2,884,280 |
| Feb 6, 2025 | 150.50 | 152.00 | 147.00 | 149.00 | 149.00 | 1,666,034 |
| Feb 5, 2025 | 145.50 | 152.50 | 142.50 | 146.50 | 146.50 | 2,684,212 |
| Feb 4, 2025 | 132.00 | 145.00 | 130.50 | 145.00 | 145.00 | 2,016,462 |
| Feb 3, 2025 | 133.50 | 133.50 | 129.50 | 132.00 | 132.00 | 598,092 |
| Jan 22, 2025 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 595,000 |
| Jan 21, 2025 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | 355,000 |
| Jan 20, 2025 | 136.00 | 136.00 | 131.00 | 132.50 | 132.50 | 861,000 |
| Jan 17, 2025 | 139.50 | 142.00 | 135.50 | 135.50 | 135.50 | 1,034,000 |
| Jan 16, 2025 | 135.00 | 140.50 | 133.50 | 137.00 | 137.00 | 1,027,000 |
| Jan 15, 2025 | 135.00 | 135.00 | 130.50 | 131.00 | 131.00 | 493,000 |
| Jan 14, 2025 | 131.00 | 135.00 | 130.50 | 134.00 | 134.00 | 635,000 |
| Jan 13, 2025 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 1,015,000 |
| Jan 10, 2025 | 135.00 | 139.00 | 135.00 | 136.50 | 136.50 | 861,000 |
| Jan 9, 2025 | 137.00 | 139.50 | 134.50 | 135.00 | 135.00 | 1,131,000 |
| Jan 8, 2025 | 138.50 | 140.00 | 132.00 | 138.00 | 138.00 | 2,365,000 |
| Jan 7, 2025 | 144.00 | 145.00 | 137.50 | 140.00 | 140.00 | 1,811,000 |
| Jan 6, 2025 | 142.00 | 144.00 | 139.50 | 143.00 | 143.00 | 969,000 |
| Jan 3, 2025 | 146.50 | 148.50 | 135.00 | 137.50 | 137.50 | 2,965,000 |
| Jan 2, 2025 | 151.50 | 152.50 | 148.50 | 148.50 | 148.50 | 926,000 |
| Dec 31, 2024 | 148.50 | 152.50 | 148.50 | 150.50 | 150.50 | 685,000 |
| Dec 30, 2024 | 153.00 | 156.50 | 150.00 | 150.00 | 150.00 | 1,576,000 |
| Dec 27, 2024 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 1,931,000 |
| Dec 26, 2024 | 157.00 | 160.00 | 154.00 | 157.50 | 157.50 | 7,048,000 |
| Dec 25, 2024 | 148.50 | 158.00 | 147.00 | 153.00 | 153.00 | 7,632,000 |
| Dec 24, 2024 | 142.00 | 150.00 | 141.00 | 145.50 | 145.50 | 3,423,000 |
| Dec 23, 2024 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 1,554,000 |
| Dec 20, 2024 | 141.00 | 146.50 | 139.50 | 142.00 | 142.00 | 2,754,000 |
| Dec 19, 2024 | 129.00 | 139.50 | 129.00 | 137.00 | 137.00 | 1,799,000 |
| Dec 18, 2024 | 127.00 | 133.50 | 126.50 | 132.50 | 132.50 | 1,328,000 |
| Dec 17, 2024 | 127.00 | 129.50 | 125.00 | 128.50 | 128.50 | 1,479,000 |
| Dec 16, 2024 | 141.50 | 141.50 | 126.00 | 126.00 | 126.00 | 4,619,000 |
| Dec 13, 2024 | 146.50 | 148.00 | 139.50 | 139.50 | 139.50 | 2,073,000 |
| Dec 12, 2024 | 145.00 | 153.00 | 143.00 | 147.50 | 147.50 | 3,964,000 |
| Dec 11, 2024 | 142.00 | 145.50 | 140.00 | 141.50 | 141.50 | 1,019,000 |
| Dec 10, 2024 | 142.50 | 145.50 | 139.00 | 140.50 | 140.50 | 1,201,000 |
| Dec 9, 2024 | 147.50 | 147.50 | 141.00 | 143.00 | 143.00 | 1,214,000 |
| Dec 6, 2024 | 145.50 | 148.50 | 144.00 | 145.50 | 145.50 | 1,326,000 |
| Dec 5, 2024 | 149.00 | 150.50 | 145.50 | 146.50 | 146.50 | 2,698,000 |
| Dec 4, 2024 | 148.50 | 152.00 | 147.00 | 147.00 | 147.00 | 4,693,000 |
| Dec 3, 2024 | 141.50 | 152.00 | 140.00 | 150.50 | 150.50 | 7,565,000 |
| Dec 2, 2024 | 136.00 | 142.50 | 133.50 | 138.50 | 138.50 | 2,575,000 |
| Nov 29, 2024 | 132.50 | 135.00 | 130.50 | 133.50 | 133.50 | 1,436,000 |
| Nov 28, 2024 | 138.00 | 139.00 | 128.00 | 130.50 | 130.50 | 3,962,000 |
| Nov 27, 2024 | 139.00 | 144.00 | 136.50 | 138.00 | 138.00 | 3,366,000 |
| Nov 26, 2024 | 135.00 | 143.00 | 134.50 | 139.00 | 139.00 | 5,285,000 |
| Nov 25, 2024 | 142.50 | 145.00 | 133.00 | 135.50 | 135.50 | 11,539,000 |
| Nov 22, 2024 | 127.50 | 140.00 | 127.00 | 140.00 | 140.00 | 5,787,000 |
| Nov 21, 2024 | 126.50 | 129.00 | 125.50 | 127.50 | 127.50 | 1,525,000 |
| Nov 20, 2024 | 125.50 | 129.50 | 124.50 | 126.50 | 126.50 | 1,933,301 |
| Nov 19, 2024 | 120.50 | 128.00 | 119.00 | 125.50 | 125.50 | 3,283,000 |
| Nov 18, 2024 | 122.00 | 127.50 | 118.00 | 118.00 | 118.00 | 3,527,000 |
| Nov 15, 2024 | 118.00 | 123.00 | 116.50 | 122.00 | 122.00 | 1,813,000 |
| Nov 14, 2024 | 123.50 | 124.50 | 117.50 | 118.00 | 118.00 | 2,133,000 |
| Nov 13, 2024 | 120.00 | 126.50 | 118.00 | 124.00 | 124.00 | 2,450,000 |
| Nov 12, 2024 | 120.00 | 121.50 | 118.00 | 118.00 | 118.00 | 993,000 |
| Nov 11, 2024 | 119.50 | 123.00 | 116.00 | 121.00 | 121.00 | 1,682,000 |
| Nov 8, 2024 | 125.50 | 126.50 | 119.00 | 120.00 | 120.00 | 2,311,000 |
| Nov 7, 2024 | 123.00 | 127.00 | 123.00 | 125.50 | 125.50 | 1,252,000 |
| Nov 6, 2024 | 125.50 | 128.50 | 121.50 | 123.50 | 123.50 | 1,926,000 |
| Nov 5, 2024 | 128.00 | 128.00 | 120.00 | 123.50 | 123.50 | 3,115,000 |
| Nov 4, 2024 | 124.50 | 130.00 | 123.00 | 128.00 | 128.00 | 1,241,000 |
| Nov 1, 2024 | 116.00 | 123.50 | 114.00 | 123.50 | 123.50 | 1,533,000 |
| Oct 30, 2024 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 1,003,000 |
| Oct 29, 2024 | 119.00 | 125.50 | 118.00 | 120.00 | 120.00 | 1,962,000 |
| Oct 28, 2024 | 128.00 | 128.00 | 118.00 | 121.50 | 121.50 | 3,664,000 |
| Oct 25, 2024 | 140.50 | 140.50 | 126.50 | 129.50 | 129.50 | 4,780,000 |
| Oct 24, 2024 | 157.00 | 157.00 | 140.50 | 140.50 | 140.50 | 2,385,000 |
| Oct 23, 2024 | 156.50 | 157.50 | 155.50 | 156.00 | 156.00 | 423,000 |
| Oct 22, 2024 | 155.00 | 158.00 | 154.50 | 156.50 | 156.50 | 711,000 |
| Oct 21, 2024 | 150.50 | 155.50 | 150.00 | 154.00 | 154.00 | 1,407,000 |
| Oct 18, 2024 | 162.50 | 163.00 | 153.00 | 153.00 | 153.00 | 5,030,000 |
| Oct 17, 2024 | 161.50 | 166.00 | 160.00 | 161.50 | 161.50 | 7,240,000 |
| Oct 16, 2024 | 166.50 | 169.50 | 154.00 | 158.00 | 158.00 | 10,455,000 |
| Oct 15, 2024 | 185.50 | 185.50 | 168.00 | 168.00 | 168.00 | 8,171,000 |
| Oct 14, 2024 | 205.00 | 205.00 | 186.50 | 186.50 | 186.50 | 6,454,000 |
| Oct 11, 2024 | 215.50 | 219.00 | 204.00 | 207.00 | 207.00 | 3,750,000 |
| Oct 9, 2024 | 213.00 | 218.00 | 207.00 | 217.50 | 217.50 | 2,945,000 |
| Oct 8, 2024 | 209.00 | 216.00 | 202.00 | 210.00 | 210.00 | 3,046,000 |
| Oct 7, 2024 | 214.50 | 216.00 | 207.00 | 207.00 | 207.00 | 1,951,000 |
| Oct 4, 2024 | 216.50 | 216.50 | 206.50 | 210.00 | 210.00 | 2,518,000 |
| Oct 1, 2024 | 205.00 | 218.50 | 199.50 | 215.50 | 215.50 | 7,194,000 |
| Sep 30, 2024 | 214.00 | 220.00 | 203.00 | 205.00 | 205.00 | 4,815,000 |
| Sep 27, 2024 | 229.00 | 230.50 | 209.50 | 212.00 | 212.00 | 7,333,000 |
| Sep 26, 2024 | 236.50 | 241.50 | 227.50 | 229.00 | 229.00 | 5,326,000 |
| Sep 25, 2024 | 245.00 | 245.00 | 230.50 | 233.00 | 233.00 | 10,416,000 |
| Sep 24, 2024 | 217.00 | 236.50 | 217.00 | 236.50 | 236.50 | 10,020,000 |
| Sep 23, 2024 | 217.00 | 222.00 | 205.50 | 215.00 | 215.00 | 3,714,000 |
| Sep 20, 2024 | 225.00 | 229.50 | 214.50 | 216.00 | 216.00 | 3,647,000 |
| Sep 19, 2024 | 219.00 | 233.50 | 213.00 | 222.50 | 222.50 | 6,411,000 |
| Sep 18, 2024 | 223.00 | 230.00 | 214.00 | 214.50 | 214.50 | 6,880,000 |
| Sep 16, 2024 | 217.00 | 227.50 | 210.00 | 218.50 | 218.50 | 12,103,000 |
| Sep 13, 2024 | 194.00 | 210.50 | 191.50 | 210.50 | 210.50 | 9,132,000 |
| Sep 12, 2024 | 179.00 | 191.50 | 176.00 | 191.50 | 191.50 | 4,290,000 |
| Sep 11, 2024 | 180.00 | 181.00 | 174.00 | 174.50 | 174.50 | 868,000 |
| Sep 10, 2024 | 181.50 | 182.50 | 172.00 | 180.50 | 180.50 | 1,711,000 |
| Sep 9, 2024 | 175.00 | 181.50 | 174.50 | 180.50 | 180.50 | 1,146,000 |
| Sep 6, 2024 | 177.00 | 182.50 | 172.50 | 178.50 | 178.50 | 2,257,000 |
| Sep 5, 2024 | 179.00 | 182.00 | 174.50 | 175.50 | 175.50 | 1,827,000 |
| Sep 4, 2024 | 181.00 | 190.00 | 176.00 | 176.00 | 176.00 | 6,053,000 |
| Sep 3, 2024 | 197.50 | 198.00 | 190.50 | 195.50 | 195.50 | 4,160,000 |
| Sep 2, 2024 | 183.00 | 198.50 | 183.00 | 197.00 | 197.00 | 8,963,000 |
| Aug 30, 2024 | 187.00 | 187.00 | 180.00 | 180.50 | 180.50 | 1,539,000 |
| Aug 29, 2024 | 174.00 | 188.00 | 174.00 | 184.50 | 184.50 | 2,993,000 |
| Aug 28, 2024 | 178.00 | 180.50 | 175.50 | 177.00 | 177.00 | 1,019,000 |
| Aug 27, 2024 | 166.00 | 182.00 | 166.00 | 180.00 | 180.00 | 3,857,000 |
| Aug 26, 2024 | 175.00 | 176.00 | 166.00 | 166.00 | 166.00 | 1,144,000 |
| Aug 23, 2024 | 170.00 | 174.50 | 169.00 | 174.00 | 174.00 | 855,000 |
| Aug 22, 2024 | 177.00 | 179.00 | 170.00 | 171.00 | 171.00 | 1,120,000 |
| Aug 21, 2024 | 181.50 | 183.00 | 174.00 | 175.00 | 175.00 | 2,439,000 |
| Aug 20, 2024 | 176.00 | 186.50 | 174.00 | 178.00 | 178.00 | 3,228,000 |
| Aug 19, 2024 | 182.00 | 182.00 | 172.00 | 172.00 | 172.00 | 1,169,000 |
| Aug 16, 2024 | 175.50 | 185.00 | 174.00 | 177.50 | 177.50 | 3,426,000 |
| Aug 15, 2024 | 173.00 | 175.50 | 170.00 | 171.50 | 171.50 | 1,587,000 |
| Aug 14, 2024 | 168.00 | 175.00 | 168.00 | 175.00 | 175.00 | 2,443,000 |
| Aug 13, 2024 | 166.50 | 167.50 | 163.00 | 165.50 | 165.50 | 582,000 |
| Aug 12, 2024 | 169.00 | 170.00 | 163.50 | 166.00 | 166.00 | 830,000 |
| Aug 9, 2024 | 174.50 | 175.00 | 165.00 | 165.00 | 165.00 | 2,871,000 |
| Aug 8, 2024 | 162.00 | 173.00 | 161.50 | 169.00 | 169.00 | 2,465,000 |
| Aug 7, 2024 | 154.50 | 169.00 | 153.50 | 165.00 | 165.00 | 3,081,000 |
| Aug 6, 2024 | 157.50 | 160.50 | 138.50 | 154.00 | 154.00 | 4,936,000 |
| Aug 5, 2024 | 159.00 | 161.00 | 153.00 | 153.00 | 153.00 | 3,502,000 |
| Aug 2, 2024 | 175.00 | 183.00 | 168.50 | 170.00 | 170.00 | 3,191,000 |
| Aug 1, 2024 | 178.50 | 182.00 | 174.00 | 180.50 | 180.50 | 3,379,000 |
| Jul 31, 2024 | 168.50 | 173.50 | 167.50 | 171.50 | 171.50 | 1,899,000 |
| Jul 30, 2024 | 157.00 | 171.50 | 157.00 | 169.00 | 169.00 | 3,549,000 |
| Jul 29, 2024 | 170.50 | 172.00 | 158.00 | 158.50 | 158.50 | 2,421,000 |
| Jul 26, 2024 | 156.00 | 172.00 | 153.00 | 166.00 | 166.00 | 3,035,000 |
| Jul 23, 2024 | 173.00 | 177.00 | 165.00 | 165.50 | 165.50 | 2,743,000 |
| Jul 22, 2024 | 182.50 | 185.00 | 168.50 | 169.00 | 169.00 | 4,693,000 |
| Jul 19, 2024 | 190.00 | 194.00 | 180.50 | 183.00 | 183.00 | 5,075,000 |
| Jul 18, 2024 | 185.00 | 194.50 | 182.00 | 188.00 | 188.00 | 6,293,000 |
| Jul 17, 2024 | 180.00 | 196.00 | 174.00 | 188.50 | 188.50 | 6,933,000 |
| Jul 16, 2024 | 184.00 | 187.50 | 177.50 | 184.50 | 184.50 | 3,453,000 |
| Jul 15, 2024 | 187.00 | 187.50 | 177.00 | 184.00 | 184.00 | 4,255,000 |
| Jul 12, 2024 | 183.00 | 190.00 | 175.00 | 182.00 | 182.00 | 4,442,000 |
| Jul 11, 2024 | 178.50 | 192.50 | 178.00 | 183.00 | 183.00 | 9,108,000 |
| Jul 10, 2024 | 171.00 | 181.50 | 162.00 | 175.50 | 175.50 | 12,875,000 |
| Jul 9, 2024 | 161.00 | 171.00 | 160.00 | 171.00 | 171.00 | 10,020,000 |
| Jul 8, 2024 | 142.50 | 155.50 | 142.50 | 155.50 | 155.50 | 3,849,000 |
| Jul 5, 2024 | 142.50 | 143.00 | 140.00 | 141.50 | 141.50 | 953,000 |
| Jul 4, 2024 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 984,000 |
| Jul 3, 2024 | 142.00 | 143.00 | 139.00 | 140.50 | 140.50 | 929,000 |
| Jul 2, 2024 | 139.00 | 143.50 | 138.00 | 140.50 | 140.50 | 1,197,000 |
| Jul 1, 2024 | 142.50 | 145.00 | 137.00 | 138.00 | 138.00 | 1,746,000 |
| Jun 28, 2024 | 140.00 | 144.00 | 140.00 | 141.50 | 141.50 | 1,635,000 |
| Jun 27, 2024 | 147.50 | 147.50 | 139.50 | 139.50 | 139.50 | 3,036,000 |
| Jun 26, 2024 | 151.00 | 152.00 | 145.50 | 146.50 | 146.50 | 1,478,000 |
| Jun 25, 2024 | 152.50 | 154.50 | 146.00 | 148.50 | 148.50 | 2,916,000 |
| Jun 24, 2024 | 163.00 | 163.50 | 155.00 | 155.00 | 155.00 | 2,021,000 |
| Jun 21, 2024 | 155.00 | 164.50 | 150.00 | 164.50 | 164.50 | 3,203,000 |
| Jun 20, 2024 | 156.00 | 158.00 | 152.50 | 156.00 | 156.00 | 1,571,000 |
| Jun 19, 2024 | 163.50 | 164.00 | 156.00 | 156.00 | 156.00 | 2,359,000 |
| Jun 18, 2024 | 171.50 | 172.00 | 161.00 | 163.00 | 163.00 | 2,870,000 |
| Jun 17, 2024 | 165.50 | 172.50 | 162.50 | 168.00 | 168.00 | 4,981,000 |
| Jun 14, 2024 | 165.00 | 172.00 | 165.00 | 165.00 | 165.00 | 3,730,000 |
| Jun 13, 2024 | 3.5 Dividend | |||||
| Jun 13, 2024 | 159.50 | 174.00 | 157.00 | 168.50 | 168.50 | 9,810,000 |
| Jun 12, 2024 | 156.00 | 166.00 | 156.00 | 162.00 | 158.50 | 4,546,000 |
| Jun 11, 2024 | 158.50 | 168.00 | 149.50 | 153.50 | 150.18 | 3,738,000 |
| Jun 7, 2024 | 167.00 | 168.50 | 159.50 | 160.50 | 157.03 | 2,563,000 |
| Jun 6, 2024 | 171.50 | 179.50 | 156.00 | 168.50 | 164.86 | 10,744,000 |
| Jun 5, 2024 | 154.50 | 170.50 | 154.50 | 166.50 | 162.90 | 10,559,000 |
| Jun 4, 2024 | 148.50 | 162.00 | 148.00 | 155.00 | 151.65 | 6,311,000 |
| Jun 3, 2024 | 149.00 | 150.00 | 146.00 | 147.50 | 144.31 | 767,000 |
| May 31, 2024 | 148.00 | 150.00 | 145.50 | 147.00 | 143.82 | 874,000 |
| May 30, 2024 | 148.00 | 150.00 | 146.00 | 147.50 | 144.31 | 803,000 |
| May 29, 2024 | 151.00 | 151.50 | 146.00 | 149.00 | 145.78 | 1,617,000 |
Related Tickers
6530.TWO Axcen Photonics Corporation
49.50
+2.06%
4908.TWO APAC Opto Electronics Inc.
74.50
+0.68%
3558.TWO Senao Networks, Inc.
175.50
+1.74%
6143.TWO Netronix, Inc.
119.50
+0.84%
6245.TWO Lanner Electronics Inc.
80.30
+3.48%
3577.TWO ICP Das Co., Ltd.
57.30
-0.52%
4906.TW Gemtek Technology Co., Ltd.
26.60
-0.19%
3363.TWO FOCI Fiber Optic Communications, Inc.
236.50
+5.11%
6416.TW CASwell, Inc.
94.70
+0.53%
3163.TWO Browave Corporation
161.50
+1.25%