Taiwan - Delayed Quote TWD
JMC Electronics Co., Ltd. (6552.TW)
24.80
-0.60
(-2.36%)
At close: 1:30:21 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 | 25.70 | 25.70 | 24.80 | 24.80 | 24.80 | 124,638 |
| Apr 23, 2025 | 25.45 | 25.80 | 25.15 | 25.40 | 25.40 | 123,000 |
| Apr 22, 2025 | 24.30 | 25.45 | 24.20 | 24.95 | 24.95 | 51,000 |
| Apr 21, 2025 | 25.25 | 25.45 | 24.50 | 24.70 | 24.70 | 43,000 |
| Apr 18, 2025 | 25.25 | 26.00 | 25.25 | 25.40 | 25.40 | 46,000 |
| Apr 17, 2025 | 25.00 | 25.25 | 24.80 | 25.10 | 25.10 | 67,340 |
| Apr 16, 2025 | 27.65 | 27.65 | 25.40 | 25.45 | 25.45 | 110,005 |
| Apr 15, 2025 | 25.05 | 26.80 | 25.00 | 26.65 | 26.65 | 219,100 |
| Apr 14, 2025 | 24.05 | 25.50 | 24.05 | 24.55 | 24.55 | 139,450 |
| Apr 11, 2025 | 25.10 | 25.10 | 23.10 | 24.40 | 24.40 | 135,173 |
| Apr 10, 2025 | 25.20 | 25.30 | 24.50 | 25.30 | 25.30 | 267,000 |
| Apr 9, 2025 | 24.05 | 24.20 | 23.00 | 23.00 | 23.00 | 207,270 |
| Apr 8, 2025 | 25.50 | 25.70 | 25.50 | 25.55 | 25.55 | 346,177 |
| Apr 7, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 30,000 |
| Apr 2, 2025 | 31.90 | 31.90 | 31.05 | 31.40 | 31.40 | 17,030 |
| Apr 1, 2025 | 30.15 | 32.40 | 30.05 | 31.90 | 31.90 | 124,000 |
| Mar 31, 2025 | 29.55 | 31.05 | 29.10 | 29.65 | 29.65 | 241,000 |
| Mar 28, 2025 | 33.60 | 33.90 | 32.20 | 32.30 | 32.30 | 104,030 |
| Mar 27, 2025 | 33.75 | 34.30 | 33.75 | 33.95 | 33.95 | 37,010 |
| Mar 26, 2025 | 34.50 | 34.50 | 33.60 | 34.15 | 34.15 | 25,000 |
| Mar 25, 2025 | 33.70 | 34.10 | 33.60 | 33.90 | 33.90 | 35,040 |
| Mar 24, 2025 | 34.60 | 34.60 | 33.65 | 33.70 | 33.70 | 76,120 |
| Mar 21, 2025 | 34.50 | 34.65 | 34.30 | 34.50 | 34.50 | 45,000 |
| Mar 20, 2025 | 34.30 | 34.80 | 34.30 | 34.65 | 34.65 | 47,000 |
| Mar 19, 2025 | 35.75 | 35.75 | 34.10 | 34.30 | 34.30 | 72,009 |
| Mar 18, 2025 | 35.20 | 35.20 | 34.75 | 34.90 | 34.90 | 31,660 |
| Mar 17, 2025 | 35.10 | 35.40 | 34.65 | 35.00 | 35.00 | 32,000 |
| Mar 14, 2025 | 34.60 | 34.85 | 34.45 | 34.85 | 34.85 | 33,660 |
| Mar 13, 2025 | 34.80 | 35.50 | 34.50 | 34.60 | 34.60 | 54,000 |
| Mar 12, 2025 | 35.00 | 35.10 | 34.50 | 34.85 | 34.85 | 58,000 |
| Mar 11, 2025 | 35.30 | 35.30 | 33.40 | 34.90 | 34.90 | 95,001 |
| Mar 10, 2025 | 36.65 | 36.65 | 35.50 | 35.50 | 35.50 | 74,040 |
| Mar 7, 2025 | 37.20 | 37.20 | 35.90 | 36.00 | 36.00 | 66,020 |
| Mar 6, 2025 | 36.95 | 37.20 | 36.60 | 37.20 | 37.20 | 28,000 |
| Mar 5, 2025 | 36.70 | 37.00 | 36.70 | 36.95 | 36.95 | 43,020 |
| Mar 4, 2025 | 36.15 | 36.75 | 36.15 | 36.65 | 36.65 | 36,000 |
| Mar 3, 2025 | 37.95 | 37.95 | 36.50 | 36.85 | 36.85 | 49,210 |
| Feb 27, 2025 | 37.20 | 37.45 | 37.10 | 37.40 | 37.40 | 25,830 |
| Feb 26, 2025 | 38.15 | 38.15 | 37.75 | 37.85 | 37.85 | 14,002 |
| Feb 25, 2025 | 38.30 | 38.55 | 38.00 | 38.15 | 38.15 | 49,000 |
| Feb 24, 2025 | 38.20 | 38.80 | 37.90 | 38.50 | 38.50 | 45,000 |
| Feb 21, 2025 | 37.85 | 38.15 | 37.80 | 37.90 | 37.90 | 48,040 |
| Feb 20, 2025 | 38.05 | 38.05 | 37.55 | 37.85 | 37.85 | 66,660 |
| Feb 19, 2025 | 38.40 | 38.40 | 37.85 | 38.05 | 38.05 | 36,035 |
| Feb 18, 2025 | 37.90 | 39.00 | 37.90 | 37.90 | 37.90 | 165,600 |
| Feb 17, 2025 | 37.05 | 37.75 | 37.05 | 37.50 | 37.50 | 36,200 |
| Feb 14, 2025 | 37.80 | 37.80 | 37.10 | 37.50 | 37.50 | 43,095 |
| Feb 13, 2025 | 36.20 | 37.35 | 36.20 | 37.20 | 37.20 | 80,070 |
| Feb 12, 2025 | 37.10 | 37.30 | 36.25 | 36.45 | 36.45 | 77,559 |
| Feb 11, 2025 | 36.75 | 36.75 | 36.15 | 36.60 | 36.60 | 86,000 |
| Feb 10, 2025 | 36.40 | 36.80 | 36.20 | 36.75 | 36.75 | 52,020 |
| Feb 7, 2025 | 35.60 | 36.30 | 35.60 | 36.10 | 36.10 | 97,000 |
| Feb 6, 2025 | 35.45 | 35.55 | 35.10 | 35.50 | 35.50 | 54,830 |
| Feb 5, 2025 | 35.85 | 35.85 | 34.90 | 35.20 | 35.20 | 83,161 |
| Feb 4, 2025 | 35.70 | 35.70 | 35.05 | 35.05 | 35.05 | 83,005 |
| Feb 3, 2025 | 35.85 | 35.85 | 35.10 | 35.35 | 35.35 | 105,253 |
| Jan 22, 2025 | 36.35 | 36.45 | 35.95 | 36.30 | 36.30 | 51,025 |
| Jan 21, 2025 | 36.20 | 36.35 | 36.15 | 36.30 | 36.30 | 36,079 |
| Jan 20, 2025 | 35.80 | 36.30 | 35.80 | 36.20 | 36.20 | 24,000 |
| Jan 17, 2025 | 35.70 | 36.35 | 35.70 | 36.35 | 36.35 | 42,000 |
| Jan 16, 2025 | 36.45 | 36.55 | 36.05 | 36.30 | 36.30 | 49,000 |
| Jan 15, 2025 | 36.45 | 36.70 | 35.85 | 35.95 | 35.95 | 108,077 |
| Jan 14, 2025 | 35.55 | 36.95 | 35.35 | 36.40 | 36.40 | 107,023 |
| Jan 13, 2025 | 39.90 | 39.90 | 35.60 | 35.75 | 35.75 | 353,750 |
| Jan 10, 2025 | 41.80 | 41.90 | 38.70 | 38.75 | 38.75 | 527,000 |
| Jan 9, 2025 | 41.00 | 42.40 | 40.70 | 40.75 | 40.75 | 2,047,150 |
| Jan 8, 2025 | 36.90 | 39.90 | 36.80 | 39.90 | 39.90 | 480,330 |
| Jan 7, 2025 | 36.50 | 36.80 | 36.10 | 36.30 | 36.30 | 49,000 |
| Jan 6, 2025 | 36.40 | 36.75 | 36.05 | 36.40 | 36.40 | 47,034 |
| Jan 3, 2025 | 36.40 | 36.75 | 36.10 | 36.40 | 36.40 | 45,010 |
| Jan 2, 2025 | 36.55 | 36.65 | 36.00 | 36.55 | 36.55 | 85,039 |
| Dec 31, 2024 | 37.50 | 37.50 | 36.55 | 36.55 | 36.55 | 37,035 |
| Dec 30, 2024 | 37.00 | 37.00 | 36.70 | 36.70 | 36.70 | 26,200 |
| Dec 27, 2024 | 37.60 | 38.10 | 37.40 | 37.40 | 37.40 | 19,751 |
| Dec 26, 2024 | 38.35 | 38.35 | 37.30 | 37.60 | 37.60 | 31,003 |
| Dec 25, 2024 | 37.35 | 38.55 | 37.15 | 38.35 | 38.35 | 82,660 |
| Dec 24, 2024 | 37.00 | 37.35 | 36.60 | 37.10 | 37.10 | 31,000 |
| Dec 23, 2024 | 37.00 | 37.70 | 36.40 | 36.85 | 36.85 | 71,000 |
| Dec 20, 2024 | 37.00 | 37.15 | 36.35 | 36.85 | 36.85 | 62,000 |
| Dec 19, 2024 | 37.00 | 37.75 | 36.80 | 37.00 | 37.00 | 56,080 |
| Dec 18, 2024 | 36.95 | 37.95 | 36.95 | 37.75 | 37.75 | 36,000 |
| Dec 17, 2024 | 37.40 | 37.40 | 36.70 | 36.90 | 36.90 | 12,000 |
| Dec 16, 2024 | 36.15 | 38.00 | 36.15 | 36.85 | 36.85 | 29,000 |
| Dec 13, 2024 | 37.55 | 37.65 | 36.65 | 37.05 | 37.05 | 56,810 |
| Dec 12, 2024 | 38.05 | 38.30 | 37.25 | 37.55 | 37.55 | 117,000 |
| Dec 11, 2024 | 38.10 | 38.70 | 38.10 | 38.25 | 38.25 | 15,013 |
| Dec 10, 2024 | 39.45 | 39.45 | 38.45 | 38.50 | 38.50 | 23,000 |
| Dec 9, 2024 | 38.55 | 39.75 | 38.55 | 38.80 | 38.80 | 38,000 |
| Dec 6, 2024 | 40.00 | 40.00 | 39.25 | 39.60 | 39.60 | 42,000 |
| Dec 5, 2024 | 41.20 | 41.50 | 40.25 | 40.25 | 40.25 | 136,040 |
| Dec 4, 2024 | 39.40 | 41.80 | 39.40 | 41.00 | 41.00 | 170,090 |
| Dec 3, 2024 | 39.55 | 39.55 | 38.50 | 39.45 | 39.45 | 35,052 |
| Dec 2, 2024 | 37.85 | 39.05 | 37.85 | 38.60 | 38.60 | 18,010 |
| Nov 29, 2024 | 39.85 | 39.85 | 38.55 | 38.90 | 38.90 | 29,500 |
| Nov 28, 2024 | 40.10 | 40.10 | 37.85 | 38.60 | 38.60 | 69,000 |
| Nov 27, 2024 | 39.90 | 39.90 | 38.90 | 39.00 | 39.00 | 38,040 |
| Nov 26, 2024 | 40.00 | 40.20 | 39.70 | 39.95 | 39.95 | 41,000 |
| Nov 25, 2024 | 39.90 | 40.20 | 39.65 | 40.20 | 40.20 | 55,109 |
| Nov 22, 2024 | 39.45 | 39.60 | 39.15 | 39.30 | 39.30 | 35,170 |
| Nov 21, 2024 | 38.45 | 39.10 | 38.40 | 39.10 | 39.10 | 27,170 |
| Nov 20, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 57,680 |
| Nov 19, 2024 | 39.30 | 39.30 | 38.30 | 38.60 | 38.60 | 119,086 |
| Nov 18, 2024 | 38.40 | 38.65 | 37.55 | 37.95 | 37.95 | 94,000 |
| Nov 15, 2024 | 38.55 | 39.30 | 38.25 | 38.40 | 38.40 | 180,000 |
| Nov 14, 2024 | 40.00 | 40.00 | 38.40 | 38.55 | 38.55 | 130,000 |
| Nov 13, 2024 | 39.20 | 40.20 | 39.05 | 39.25 | 39.25 | 126,000 |
| Nov 12, 2024 | 40.90 | 40.95 | 39.10 | 39.25 | 39.25 | 214,000 |
| Nov 11, 2024 | 41.10 | 41.10 | 40.00 | 40.90 | 40.90 | 159,052 |
| Nov 8, 2024 | 44.15 | 44.50 | 41.00 | 41.00 | 41.00 | 391,299 |
| Nov 7, 2024 | 44.00 | 44.90 | 43.95 | 44.05 | 44.05 | 106,060 |
| Nov 6, 2024 | 44.00 | 44.00 | 43.60 | 43.80 | 43.80 | 52,006 |
| Nov 5, 2024 | 43.85 | 44.30 | 43.75 | 43.95 | 43.95 | 72,689 |
| Nov 4, 2024 | 44.50 | 44.50 | 43.55 | 43.85 | 43.85 | 58,090 |
| Nov 1, 2024 | 44.00 | 44.80 | 43.00 | 44.65 | 44.65 | 96,065 |
| Oct 30, 2024 | 45.25 | 45.60 | 44.10 | 44.15 | 44.15 | 138,100 |
| Oct 29, 2024 | 46.30 | 46.30 | 45.05 | 45.30 | 45.30 | 130,175 |
| Oct 28, 2024 | 47.35 | 48.00 | 45.50 | 46.50 | 46.50 | 158,400 |
| Oct 25, 2024 | 48.10 | 48.10 | 46.55 | 46.60 | 46.60 | 131,242 |
| Oct 24, 2024 | 48.50 | 48.70 | 47.20 | 47.25 | 47.25 | 211,169 |
| Oct 23, 2024 | 48.00 | 50.90 | 47.40 | 48.55 | 48.55 | 835,081 |
| Oct 22, 2024 | 45.65 | 46.80 | 45.65 | 46.80 | 46.80 | 162,371 |
| Oct 21, 2024 | 45.75 | 45.95 | 44.85 | 45.65 | 45.65 | 130,066 |
| Oct 18, 2024 | 46.20 | 46.20 | 44.40 | 44.90 | 44.90 | 222,199 |
| Oct 17, 2024 | 45.80 | 47.20 | 45.50 | 46.15 | 46.15 | 255,470 |
| Oct 16, 2024 | 45.00 | 45.20 | 44.50 | 44.75 | 44.75 | 82,300 |
| Oct 15, 2024 | 46.15 | 46.60 | 44.95 | 45.00 | 45.00 | 173,776 |
| Oct 14, 2024 | 45.25 | 46.00 | 45.05 | 45.40 | 45.40 | 80,660 |
| Oct 11, 2024 | 46.25 | 46.25 | 45.25 | 45.25 | 45.25 | 106,150 |
| Oct 9, 2024 | 48.25 | 48.25 | 45.60 | 45.70 | 45.70 | 329,702 |
| Oct 8, 2024 | 48.80 | 48.80 | 46.80 | 47.40 | 47.40 | 205,295 |
| Oct 7, 2024 | 48.60 | 50.50 | 48.40 | 48.80 | 48.80 | 423,640 |
| Oct 4, 2024 | 48.75 | 49.20 | 47.40 | 47.60 | 47.60 | 133,075 |
| Oct 1, 2024 | 48.70 | 49.20 | 48.00 | 48.65 | 48.65 | 186,194 |
| Sep 30, 2024 | 50.80 | 50.80 | 48.80 | 49.10 | 49.10 | 266,760 |
| Sep 27, 2024 | 49.70 | 52.50 | 49.70 | 50.30 | 50.30 | 424,100 |
| Sep 26, 2024 | 51.00 | 51.30 | 50.10 | 50.30 | 50.30 | 279,999 |
| Sep 25, 2024 | 51.40 | 53.20 | 50.50 | 50.90 | 50.90 | 886,700 |
| Sep 24, 2024 | 52.30 | 52.60 | 50.50 | 51.00 | 51.00 | 695,400 |
| Sep 23, 2024 | 52.90 | 54.30 | 50.20 | 52.60 | 52.60 | 3,638,392 |
| Sep 20, 2024 | 47.50 | 49.85 | 46.20 | 49.85 | 49.85 | 646,300 |
| Sep 19, 2024 | 44.70 | 45.40 | 44.20 | 45.35 | 45.35 | 105,018 |
| Sep 18, 2024 | 45.60 | 45.60 | 44.20 | 44.30 | 44.30 | 123,120 |
| Sep 16, 2024 | 44.60 | 45.40 | 44.60 | 45.40 | 45.40 | 37,980 |
| Sep 13, 2024 | 43.90 | 45.40 | 43.90 | 45.00 | 45.00 | 176,000 |
| Sep 12, 2024 | 43.70 | 44.75 | 43.60 | 43.60 | 43.60 | 77,000 |
| Sep 11, 2024 | 43.95 | 43.95 | 43.00 | 43.35 | 43.35 | 108,000 |
| Sep 10, 2024 | 45.25 | 45.25 | 43.05 | 43.30 | 43.30 | 215,323 |
| Sep 9, 2024 | 46.70 | 46.70 | 43.70 | 45.15 | 45.15 | 121,000 |
| Sep 6, 2024 | 0.3 Dividend | |||||
| Sep 6, 2024 | 46.70 | 47.60 | 45.80 | 46.00 | 46.00 | 270,040 |
| Sep 5, 2024 | 48.10 | 49.30 | 47.45 | 48.00 | 47.70 | 191,300 |
| Sep 4, 2024 | 47.60 | 48.80 | 47.10 | 47.35 | 47.05 | 334,810 |
| Sep 3, 2024 | 51.40 | 51.40 | 50.00 | 50.30 | 49.99 | 171,000 |
| Sep 2, 2024 | 50.60 | 51.60 | 49.25 | 51.00 | 50.68 | 353,070 |
| Aug 30, 2024 | 48.90 | 52.60 | 48.45 | 50.30 | 49.99 | 896,058 |
| Aug 29, 2024 | 48.05 | 48.70 | 47.90 | 48.65 | 48.35 | 61,000 |
| Aug 28, 2024 | 48.85 | 49.10 | 48.05 | 48.65 | 48.35 | 148,000 |
| Aug 27, 2024 | 48.65 | 48.65 | 47.60 | 48.05 | 47.75 | 84,055 |
| Aug 26, 2024 | 48.40 | 48.75 | 47.75 | 48.25 | 47.95 | 146,000 |
| Aug 23, 2024 | 48.00 | 48.00 | 46.65 | 47.55 | 47.25 | 124,005 |
| Aug 22, 2024 | 48.50 | 49.15 | 47.50 | 48.00 | 47.70 | 95,021 |
| Aug 21, 2024 | 49.00 | 49.00 | 48.00 | 48.45 | 48.15 | 126,000 |
| Aug 20, 2024 | 49.55 | 49.70 | 48.50 | 48.85 | 48.54 | 137,010 |
| Aug 19, 2024 | 50.00 | 50.00 | 48.50 | 48.80 | 48.49 | 255,000 |
| Aug 16, 2024 | 48.40 | 50.40 | 48.15 | 49.05 | 48.74 | 602,810 |
| Aug 15, 2024 | 46.70 | 48.00 | 46.70 | 47.70 | 47.40 | 233,002 |
| Aug 14, 2024 | 47.60 | 48.20 | 46.90 | 47.30 | 47.00 | 264,000 |
| Aug 13, 2024 | 46.25 | 47.60 | 45.80 | 46.85 | 46.56 | 382,100 |
| Aug 12, 2024 | 50.00 | 50.00 | 45.15 | 45.80 | 45.51 | 1,151,045 |
| Aug 9, 2024 | 45.90 | 47.05 | 45.90 | 47.05 | 46.76 | 333,660 |
| Aug 8, 2024 | 41.25 | 42.80 | 41.25 | 42.80 | 42.53 | 125,000 |
| Aug 7, 2024 | 40.95 | 43.50 | 40.95 | 42.80 | 42.53 | 195,830 |
| Aug 6, 2024 | 40.25 | 42.20 | 37.45 | 41.90 | 41.64 | 381,660 |
| Aug 5, 2024 | 44.30 | 44.30 | 41.60 | 41.60 | 41.34 | 364,000 |
| Aug 2, 2024 | 47.00 | 47.15 | 46.10 | 46.20 | 45.91 | 143,215 |
| Aug 1, 2024 | 47.60 | 48.15 | 47.15 | 47.65 | 47.35 | 154,000 |
| Jul 31, 2024 | 47.00 | 48.00 | 47.00 | 47.05 | 46.76 | 99,340 |
| Jul 30, 2024 | 46.00 | 47.50 | 46.00 | 47.50 | 47.20 | 141,500 |
| Jul 29, 2024 | 46.80 | 47.10 | 45.70 | 46.00 | 45.71 | 198,193 |
| Jul 26, 2024 | 45.30 | 46.80 | 44.80 | 46.80 | 46.51 | 375,000 |
| Jul 23, 2024 | 48.40 | 48.80 | 47.50 | 47.80 | 47.50 | 278,500 |
| Jul 22, 2024 | 48.45 | 48.65 | 46.60 | 47.20 | 46.90 | 564,644 |
| Jul 19, 2024 | 50.60 | 50.60 | 48.60 | 48.60 | 48.30 | 690,041 |
| Jul 18, 2024 | 51.80 | 51.90 | 50.40 | 50.60 | 50.28 | 470,660 |
| Jul 17, 2024 | 53.40 | 53.50 | 52.00 | 52.20 | 51.87 | 499,192 |
| Jul 16, 2024 | 52.70 | 54.50 | 52.20 | 53.40 | 53.07 | 727,000 |
| Jul 15, 2024 | 52.90 | 53.00 | 51.40 | 52.00 | 51.67 | 299,490 |
| Jul 12, 2024 | 52.20 | 53.20 | 51.50 | 52.70 | 52.37 | 306,057 |
| Jul 11, 2024 | 52.00 | 52.60 | 51.40 | 52.20 | 51.87 | 527,289 |
| Jul 10, 2024 | 51.90 | 54.60 | 51.50 | 52.30 | 51.97 | 1,002,475 |
| Jul 9, 2024 | 55.00 | 55.00 | 52.10 | 52.10 | 51.77 | 756,174 |
| Jul 8, 2024 | 55.90 | 56.00 | 54.60 | 55.10 | 54.76 | 567,011 |
| Jul 5, 2024 | 57.60 | 57.80 | 55.80 | 55.80 | 55.45 | 2,092,490 |
| Jul 4, 2024 | 54.00 | 58.90 | 53.90 | 58.90 | 58.53 | 1,940,050 |
| Jul 3, 2024 | 53.50 | 54.50 | 53.30 | 53.60 | 53.26 | 355,040 |
| Jul 2, 2024 | 54.60 | 55.50 | 53.10 | 53.50 | 53.17 | 678,104 |
| Jul 1, 2024 | 56.30 | 56.80 | 54.60 | 54.60 | 54.26 | 656,340 |
| Jun 28, 2024 | 56.80 | 57.60 | 55.30 | 56.30 | 55.95 | 713,100 |
| Jun 27, 2024 | 57.40 | 57.50 | 56.50 | 56.50 | 56.15 | 416,360 |
| Jun 26, 2024 | 58.00 | 58.60 | 57.30 | 57.80 | 57.44 | 494,100 |
| Jun 25, 2024 | 57.40 | 58.20 | 55.80 | 57.80 | 57.44 | 860,500 |
| Jun 24, 2024 | 59.00 | 59.10 | 57.00 | 57.70 | 57.34 | 1,208,850 |
| Jun 21, 2024 | 60.70 | 60.70 | 58.80 | 59.20 | 58.83 | 1,057,146 |
| Jun 20, 2024 | 61.80 | 62.60 | 61.00 | 61.00 | 60.62 | 1,047,953 |
| Jun 19, 2024 | 64.70 | 64.80 | 61.00 | 62.00 | 61.61 | 2,364,570 |
| Jun 18, 2024 | 62.00 | 63.80 | 61.00 | 63.20 | 62.81 | 2,791,465 |
| Jun 17, 2024 | 60.90 | 64.60 | 60.90 | 62.40 | 62.01 | 3,553,710 |
| Jun 14, 2024 | 60.10 | 63.00 | 59.20 | 60.90 | 60.52 | 7,635,407 |
| Jun 13, 2024 | 55.30 | 61.40 | 54.10 | 59.50 | 59.13 | 6,430,810 |
| Jun 12, 2024 | 58.00 | 60.00 | 55.30 | 55.90 | 55.55 | 7,438,275 |
| Jun 11, 2024 | 50.70 | 55.60 | 50.30 | 55.60 | 55.25 | 3,917,346 |
| Jun 7, 2024 | 51.00 | 53.50 | 50.20 | 50.60 | 50.28 | 2,276,150 |
| Jun 6, 2024 | 50.70 | 51.10 | 48.55 | 49.15 | 48.84 | 791,026 |
| Jun 5, 2024 | 51.10 | 52.40 | 50.30 | 50.30 | 49.99 | 1,354,415 |
| Jun 4, 2024 | 53.00 | 53.00 | 50.20 | 50.70 | 50.38 | 1,307,320 |
| Jun 3, 2024 | 56.70 | 57.90 | 50.90 | 53.00 | 52.67 | 6,097,810 |
| May 31, 2024 | 52.00 | 54.60 | 52.00 | 54.60 | 54.26 | 2,107,906 |
| May 30, 2024 | 45.20 | 49.70 | 44.60 | 49.70 | 49.39 | 1,016,849 |
| May 29, 2024 | 45.70 | 46.20 | 44.60 | 45.20 | 44.92 | 489,594 |
| May 28, 2024 | 47.30 | 47.30 | 45.55 | 45.70 | 45.41 | 372,644 |
| May 27, 2024 | 44.65 | 46.90 | 44.65 | 46.30 | 46.01 | 476,830 |
| May 24, 2024 | 44.10 | 45.50 | 43.60 | 45.20 | 44.92 | 755,490 |
| May 23, 2024 | 49.00 | 49.00 | 44.05 | 44.05 | 43.77 | 1,286,147 |
| May 22, 2024 | 48.40 | 49.50 | 48.35 | 48.35 | 48.05 | 481,330 |
| May 21, 2024 | 47.55 | 50.60 | 47.55 | 48.35 | 48.05 | 1,652,000 |
| May 20, 2024 | 51.00 | 51.00 | 47.80 | 47.80 | 47.50 | 963,383 |
| May 17, 2024 | 49.80 | 52.00 | 49.80 | 50.60 | 50.28 | 829,200 |
| May 16, 2024 | 50.50 | 50.50 | 49.60 | 49.80 | 49.49 | 312,537 |
| May 15, 2024 | 48.45 | 50.80 | 47.80 | 49.70 | 49.39 | 585,000 |
| May 14, 2024 | 49.30 | 49.30 | 48.95 | 49.00 | 48.69 | 253,452 |
| May 13, 2024 | 49.65 | 49.70 | 48.60 | 49.30 | 48.99 | 365,102 |
| May 10, 2024 | 50.50 | 50.50 | 48.55 | 48.75 | 48.45 | 299,660 |
| May 9, 2024 | 49.50 | 50.50 | 49.35 | 49.50 | 49.19 | 509,110 |
| May 8, 2024 | 52.00 | 52.00 | 49.20 | 50.10 | 49.79 | 483,100 |
| May 7, 2024 | 50.10 | 51.20 | 48.60 | 50.00 | 49.69 | 889,360 |
| May 6, 2024 | 48.80 | 51.00 | 47.15 | 51.00 | 50.68 | 1,305,782 |
| May 3, 2024 | 49.60 | 50.20 | 47.80 | 47.80 | 47.50 | 1,087,337 |
| May 2, 2024 | 49.50 | 52.30 | 48.10 | 49.50 | 49.19 | 4,680,247 |
| Apr 30, 2024 | 49.25 | 51.50 | 47.15 | 49.50 | 49.19 | 10,937,395 |
| Apr 29, 2024 | 43.05 | 47.30 | 43.05 | 47.30 | 47.00 | 4,587,720 |
| Apr 26, 2024 | 42.30 | 44.00 | 41.15 | 43.00 | 42.73 | 5,856,145 |
| Apr 25, 2024 | 38.00 | 40.80 | 36.80 | 40.80 | 40.54 | 3,138,539 |
| Apr 24, 2024 | 34.10 | 37.10 | 34.05 | 37.10 | 36.87 | 1,434,910 |
Related Tickers
6573.TW HY Electronic (Cayman) Limited
11.05
-1.34%
5285.TW Jih Lin Technology Co., Ltd.
45.50
+1.90%
3257.TW Champion Microelectronic Corporation
44.25
+1.26%
3530.TW Silicon Optronics, Inc.
55.30
-0.18%
6243.TW Ene Technology Inc.
33.00
+3.12%
6695.TW iCatch Technology, Inc.
40.95
-1.33%
5471.TW Sonix Technology Co.,Ltd.
33.95
+0.59%
3268.TWO Higher Way Electronic Co., Ltd.
22.00
+1.85%
4952.TW Generalplus Technology Inc.
39.35
-0.76%
4923.TWO Force MOS Technology Co., LTD.
37.20
+8.30%