Taipei Exchange - Delayed Quote TWD
Taiwan Takisawa Technology Co., Ltd. (6609.TWO)
50.70
-0.20
(-0.39%)
As of 9:36:35 AM GMT+8. Market Open.
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 7, 2025 | 51.30 | 51.30 | 50.30 | 50.70 | 50.70 | 41,381 |
| May 6, 2025 | 50.50 | 51.00 | 50.30 | 50.90 | 50.90 | 205,000 |
| May 5, 2025 | 53.10 | 53.10 | 49.00 | 50.60 | 50.60 | 450,040 |
| May 2, 2025 | 54.70 | 54.80 | 52.50 | 53.00 | 53.00 | 373,947 |
| Apr 30, 2025 | 53.80 | 57.90 | 53.30 | 53.30 | 53.30 | 1,147,022 |
| Apr 29, 2025 | 52.80 | 54.60 | 51.80 | 53.90 | 53.90 | 403,119 |
| Apr 28, 2025 | 51.50 | 52.30 | 51.00 | 52.10 | 52.10 | 342,000 |
| Apr 25, 2025 | 50.90 | 51.50 | 50.30 | 50.30 | 50.30 | 220,150 |
| Apr 24, 2025 | 50.80 | 51.60 | 49.65 | 50.00 | 50.00 | 343,100 |
| Apr 23, 2025 | 48.05 | 49.55 | 48.05 | 49.00 | 49.00 | 243,000 |
| Apr 22, 2025 | 46.25 | 47.60 | 44.40 | 46.75 | 46.75 | 242,000 |
| Apr 21, 2025 | 49.25 | 49.30 | 46.30 | 46.90 | 46.90 | 192,430 |
| Apr 18, 2025 | 50.00 | 50.00 | 49.20 | 49.80 | 49.80 | 121,000 |
| Apr 17, 2025 | 49.50 | 50.00 | 48.15 | 49.45 | 49.45 | 281,000 |
| Apr 16, 2025 | 51.50 | 52.00 | 49.90 | 49.90 | 49.90 | 315,000 |
| Apr 15, 2025 | 52.80 | 52.90 | 51.40 | 52.30 | 52.30 | 295,314 |
| Apr 14, 2025 | 47.65 | 51.10 | 47.65 | 50.30 | 50.30 | 786,149 |
| Apr 11, 2025 | 46.00 | 47.45 | 43.95 | 46.90 | 46.90 | 1,251,325 |
| Apr 10, 2025 | 50.00 | 50.70 | 48.65 | 48.80 | 48.80 | 1,806,064 |
| Apr 9, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 190,001 |
| Apr 8, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 144,280 |
| Apr 7, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 114,195 |
| Apr 2, 2025 | 63.40 | 63.70 | 62.60 | 63.10 | 63.10 | 285,201 |
| Apr 1, 2025 | 63.30 | 64.30 | 63.10 | 63.30 | 63.30 | 246,000 |
| Mar 31, 2025 | 64.30 | 65.00 | 61.40 | 62.30 | 62.30 | 707,103 |
| Mar 28, 2025 | 69.60 | 69.70 | 65.50 | 66.30 | 66.30 | 612,001 |
| Mar 27, 2025 | 70.00 | 70.90 | 69.50 | 70.00 | 70.00 | 218,000 |
| Mar 26, 2025 | 70.00 | 72.90 | 70.00 | 71.30 | 71.30 | 586,126 |
| Mar 25, 2025 | 71.40 | 71.50 | 69.00 | 69.40 | 69.40 | 292,138 |
| Mar 24, 2025 | 70.70 | 71.50 | 69.80 | 69.80 | 69.80 | 222,100 |
| Mar 21, 2025 | 71.10 | 71.40 | 70.10 | 70.50 | 70.50 | 275,065 |
| Mar 20, 2025 | 71.00 | 71.40 | 70.50 | 71.10 | 71.10 | 232,060 |
| Mar 19, 2025 | 73.30 | 73.30 | 70.00 | 70.20 | 70.20 | 422,020 |
| Mar 18, 2025 | 72.80 | 73.30 | 72.30 | 73.00 | 73.00 | 224,000 |
| Mar 17, 2025 | 74.30 | 74.40 | 72.20 | 72.20 | 72.20 | 184,425 |
| Mar 14, 2025 | 71.80 | 73.10 | 70.80 | 73.00 | 73.00 | 391,002 |
| Mar 13, 2025 | 74.60 | 75.50 | 72.40 | 72.40 | 72.40 | 344,470 |
| Mar 12, 2025 | 73.50 | 74.10 | 73.00 | 73.70 | 73.70 | 268,206 |
| Mar 11, 2025 | 72.00 | 73.50 | 69.80 | 73.30 | 73.30 | 379,000 |
| Mar 10, 2025 | 73.00 | 73.70 | 72.00 | 72.80 | 72.80 | 270,079 |
| Mar 7, 2025 | 74.10 | 75.10 | 72.70 | 72.80 | 72.80 | 498,775 |
| Mar 6, 2025 | 79.00 | 79.10 | 75.00 | 75.00 | 75.00 | 876,423 |
| Mar 5, 2025 | 79.40 | 79.80 | 78.30 | 78.80 | 78.80 | 423,490 |
| Mar 4, 2025 | 77.00 | 79.40 | 75.70 | 79.00 | 79.00 | 609,000 |
| Mar 3, 2025 | 78.00 | 79.70 | 77.00 | 77.60 | 77.60 | 647,155 |
| Feb 27, 2025 | 82.20 | 83.60 | 80.50 | 80.50 | 80.50 | 1,071,550 |
| Feb 26, 2025 | 82.70 | 83.70 | 81.80 | 81.90 | 81.90 | 1,269,172 |
| Feb 25, 2025 | 82.80 | 85.80 | 81.20 | 83.10 | 83.10 | 3,135,175 |
| Feb 24, 2025 | 82.00 | 83.00 | 81.00 | 82.20 | 82.20 | 1,076,298 |
| Feb 21, 2025 | 81.90 | 83.70 | 80.30 | 83.50 | 83.50 | 1,764,660 |
| Feb 20, 2025 | 84.60 | 85.30 | 82.30 | 82.70 | 82.70 | 2,506,420 |
| Feb 19, 2025 | 81.60 | 86.60 | 81.30 | 84.50 | 84.50 | 6,644,536 |
| Feb 18, 2025 | 79.00 | 82.00 | 79.00 | 80.10 | 80.10 | 3,523,594 |
| Feb 17, 2025 | 76.50 | 80.80 | 76.50 | 78.30 | 78.30 | 2,217,990 |
| Feb 14, 2025 | 75.90 | 81.10 | 75.50 | 77.00 | 77.00 | 3,110,200 |
| Feb 13, 2025 | 78.90 | 78.90 | 75.50 | 75.50 | 75.50 | 1,475,005 |
| Feb 12, 2025 | 80.00 | 81.20 | 78.00 | 78.50 | 78.50 | 6,193,701 |
| Feb 11, 2025 | 70.90 | 77.50 | 70.90 | 77.50 | 77.50 | 2,183,180 |
| Feb 10, 2025 | 70.40 | 71.00 | 69.40 | 70.50 | 70.50 | 257,200 |
| Feb 7, 2025 | 70.00 | 71.20 | 69.60 | 70.20 | 70.20 | 263,130 |
| Feb 6, 2025 | 72.00 | 72.10 | 69.80 | 69.80 | 69.80 | 373,197 |
| Feb 5, 2025 | 70.50 | 71.00 | 69.60 | 71.00 | 71.00 | 412,200 |
| Feb 4, 2025 | 70.90 | 70.90 | 67.30 | 69.10 | 69.10 | 523,000 |
| Feb 3, 2025 | 69.00 | 70.20 | 66.90 | 70.20 | 70.20 | 415,006 |
| Jan 22, 2025 | 71.30 | 71.30 | 69.80 | 70.30 | 70.30 | 267,000 |
| Jan 21, 2025 | 71.90 | 71.90 | 70.10 | 70.60 | 70.60 | 199,000 |
| Jan 20, 2025 | 70.60 | 71.10 | 70.30 | 70.80 | 70.80 | 203,000 |
| Jan 17, 2025 | 70.10 | 71.20 | 69.20 | 70.80 | 70.80 | 384,000 |
| Jan 16, 2025 | 71.90 | 72.30 | 70.10 | 70.10 | 70.10 | 406,000 |
| Jan 15, 2025 | 72.30 | 72.30 | 69.80 | 70.80 | 70.80 | 405,000 |
| Jan 14, 2025 | 70.00 | 71.40 | 69.20 | 71.40 | 71.40 | 443,000 |
| Jan 13, 2025 | 72.50 | 72.50 | 67.80 | 69.30 | 69.30 | 1,098,000 |
| Jan 10, 2025 | 71.60 | 73.80 | 71.20 | 73.60 | 73.60 | 553,000 |
| Jan 9, 2025 | 74.80 | 75.00 | 71.40 | 71.60 | 71.60 | 966,000 |
| Jan 8, 2025 | 76.70 | 77.20 | 74.00 | 74.10 | 74.10 | 899,000 |
| Jan 7, 2025 | 78.30 | 79.30 | 76.60 | 76.70 | 76.70 | 755,000 |
| Jan 6, 2025 | 76.30 | 79.50 | 76.30 | 77.60 | 77.60 | 1,190,000 |
| Jan 3, 2025 | 80.20 | 80.70 | 79.20 | 79.50 | 79.50 | 648,000 |
| Jan 2, 2025 | 81.90 | 81.90 | 80.00 | 80.00 | 80.00 | 440,000 |
| Dec 31, 2024 | 80.30 | 82.30 | 80.30 | 81.30 | 81.30 | 565,000 |
| Dec 30, 2024 | 82.90 | 82.90 | 80.10 | 80.30 | 80.30 | 808,000 |
| Dec 27, 2024 | 85.50 | 85.60 | 82.40 | 82.90 | 82.90 | 1,155,000 |
| Dec 26, 2024 | 89.50 | 89.50 | 85.00 | 85.20 | 85.20 | 2,145,000 |
| Dec 25, 2024 | 87.30 | 89.70 | 86.10 | 89.20 | 89.20 | 3,138,000 |
| Dec 24, 2024 | 89.00 | 89.40 | 85.50 | 86.40 | 86.40 | 3,701,000 |
| Dec 23, 2024 | 83.50 | 89.20 | 82.60 | 88.30 | 88.30 | 4,156,000 |
| Dec 20, 2024 | 85.50 | 87.60 | 82.00 | 82.00 | 82.00 | 3,212,000 |
| Dec 19, 2024 | 79.00 | 88.00 | 79.00 | 85.90 | 85.90 | 4,541,000 |
| Dec 18, 2024 | 79.80 | 80.50 | 78.90 | 80.30 | 80.30 | 411,000 |
| Dec 17, 2024 | 77.90 | 81.00 | 77.90 | 79.80 | 79.80 | 1,036,000 |
| Dec 16, 2024 | 78.10 | 78.90 | 77.10 | 77.80 | 77.80 | 560,000 |
| Dec 13, 2024 | 80.00 | 80.20 | 77.50 | 78.00 | 78.00 | 557,000 |
| Dec 12, 2024 | 80.00 | 82.10 | 79.40 | 80.20 | 80.20 | 811,000 |
| Dec 11, 2024 | 78.80 | 82.10 | 77.60 | 80.10 | 80.10 | 931,000 |
| Dec 10, 2024 | 77.90 | 81.20 | 77.10 | 78.80 | 78.80 | 862,000 |
| Dec 9, 2024 | 80.50 | 80.50 | 77.00 | 77.40 | 77.40 | 964,000 |
| Dec 6, 2024 | 80.20 | 80.80 | 79.60 | 80.20 | 80.20 | 830,000 |
| Dec 5, 2024 | 83.70 | 83.70 | 80.60 | 80.70 | 80.70 | 831,000 |
| Dec 4, 2024 | 82.90 | 83.50 | 82.20 | 82.60 | 82.60 | 459,000 |
| Dec 3, 2024 | 82.60 | 85.40 | 82.20 | 82.60 | 82.60 | 675,000 |
| Dec 2, 2024 | 83.70 | 84.80 | 82.00 | 82.10 | 82.10 | 705,000 |
| Nov 29, 2024 | 81.20 | 83.10 | 80.60 | 83.10 | 83.10 | 1,278,000 |
| Nov 28, 2024 | 83.90 | 83.90 | 79.40 | 80.60 | 80.60 | 2,025,000 |
| Nov 27, 2024 | 85.40 | 85.90 | 82.40 | 83.70 | 83.70 | 1,787,000 |
| Nov 26, 2024 | 87.50 | 89.60 | 84.90 | 84.90 | 84.90 | 2,256,000 |
| Nov 25, 2024 | 87.40 | 88.30 | 86.50 | 87.50 | 87.50 | 1,367,000 |
| Nov 22, 2024 | 86.20 | 89.50 | 86.10 | 86.10 | 86.10 | 1,524,000 |
| Nov 21, 2024 | 88.00 | 88.60 | 85.40 | 85.40 | 85.40 | 1,272,000 |
| Nov 20, 2024 | 89.10 | 89.90 | 86.50 | 88.30 | 88.30 | 1,364,678 |
| Nov 19, 2024 | 89.00 | 90.60 | 88.00 | 88.90 | 88.90 | 1,754,000 |
| Nov 18, 2024 | 90.00 | 90.90 | 87.70 | 88.10 | 88.10 | 1,399,000 |
| Nov 15, 2024 | 91.70 | 91.80 | 88.00 | 90.00 | 90.00 | 3,817,000 |
| Nov 14, 2024 | 91.40 | 97.10 | 90.20 | 91.00 | 91.00 | 13,168,000 |
| Nov 13, 2024 | 84.70 | 91.30 | 84.00 | 91.30 | 91.30 | 4,859,000 |
| Nov 12, 2024 | 84.00 | 88.30 | 82.50 | 83.00 | 83.00 | 8,597,000 |
| Nov 11, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 1,752,000 |
| Nov 8, 2024 | 113.00 | 113.00 | 100.50 | 101.00 | 101.00 | 7,052,000 |
| Nov 7, 2024 | 109.00 | 115.00 | 109.00 | 111.50 | 111.50 | 6,906,000 |
| Nov 6, 2024 | 110.50 | 113.00 | 107.50 | 108.50 | 108.50 | 4,748,000 |
| Nov 5, 2024 | 108.00 | 114.50 | 108.00 | 109.50 | 109.50 | 9,149,000 |
| Nov 4, 2024 | 106.50 | 108.50 | 104.00 | 107.50 | 107.50 | 2,226,000 |
| Nov 1, 2024 | 103.50 | 108.00 | 102.00 | 106.50 | 106.50 | 2,953,000 |
| Oct 30, 2024 | 104.50 | 107.50 | 102.00 | 105.00 | 105.00 | 4,019,000 |
| Oct 29, 2024 | 104.00 | 110.00 | 103.50 | 105.50 | 105.50 | 7,625,000 |
| Oct 28, 2024 | 115.50 | 116.00 | 105.00 | 105.00 | 105.00 | 7,817,000 |
| Oct 25, 2024 | 118.00 | 121.00 | 112.50 | 116.50 | 116.50 | 10,326,000 |
| Oct 24, 2024 | 122.00 | 126.50 | 116.00 | 119.00 | 119.00 | 30,751,000 |
| Oct 23, 2024 | 112.50 | 118.00 | 109.00 | 118.00 | 118.00 | 16,538,000 |
| Oct 22, 2024 | 110.50 | 122.50 | 105.50 | 107.50 | 107.50 | 21,875,000 |
| Oct 21, 2024 | 113.50 | 115.50 | 108.00 | 111.50 | 111.50 | 9,280,000 |
| Oct 18, 2024 | 111.50 | 112.50 | 107.50 | 112.50 | 112.50 | 5,924,000 |
| Oct 17, 2024 | 111.00 | 115.00 | 107.50 | 111.00 | 111.00 | 17,068,000 |
| Oct 16, 2024 | 106.00 | 113.00 | 102.00 | 110.00 | 110.00 | 40,413,000 |
| Oct 15, 2024 | 99.50 | 103.50 | 98.50 | 103.50 | 103.50 | 4,824,000 |
| Oct 14, 2024 | 90.20 | 94.40 | 88.10 | 94.40 | 94.40 | 14,111,000 |
| Oct 11, 2024 | 92.10 | 94.80 | 85.20 | 85.90 | 85.90 | 8,987,000 |
| Oct 9, 2024 | 89.00 | 93.50 | 86.10 | 91.70 | 91.70 | 10,736,000 |
| Oct 8, 2024 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | 1,392,000 |
| Oct 7, 2024 | 84.50 | 89.00 | 84.50 | 86.80 | 86.80 | 2,899,000 |
| Oct 4, 2024 | 86.10 | 86.20 | 82.10 | 84.50 | 84.50 | 2,903,000 |
| Oct 1, 2024 | 86.50 | 89.10 | 84.50 | 85.60 | 85.60 | 3,696,000 |
| Sep 30, 2024 | 88.70 | 90.90 | 85.50 | 86.10 | 86.10 | 5,477,000 |
| Sep 27, 2024 | 89.70 | 94.90 | 89.00 | 89.00 | 89.00 | 9,507,000 |
| Sep 26, 2024 | 92.30 | 93.00 | 86.80 | 89.00 | 89.00 | 5,520,000 |
| Sep 25, 2024 | 90.00 | 93.00 | 87.50 | 90.90 | 90.90 | 10,787,000 |
| Sep 24, 2024 | 86.70 | 89.30 | 85.40 | 88.20 | 88.20 | 5,323,000 |
| Sep 23, 2024 | 90.30 | 91.50 | 85.90 | 86.50 | 86.50 | 6,954,000 |
| Sep 20, 2024 | 89.60 | 93.50 | 87.60 | 89.90 | 89.90 | 13,869,000 |
| Sep 19, 2024 | 86.60 | 94.20 | 86.50 | 88.60 | 88.60 | 19,177,000 |
| Sep 18, 2024 | 91.30 | 94.40 | 85.80 | 86.50 | 86.50 | 25,297,000 |
| Sep 16, 2024 | 84.20 | 89.90 | 80.00 | 89.90 | 89.90 | 17,262,000 |
| Sep 13, 2024 | 76.00 | 81.80 | 74.20 | 81.80 | 81.80 | 8,237,000 |
| Sep 12, 2024 | 70.00 | 74.40 | 70.00 | 74.40 | 74.40 | 3,325,000 |
| Sep 11, 2024 | 70.00 | 71.40 | 67.30 | 67.70 | 67.70 | 2,046,000 |
| Sep 10, 2024 | 74.80 | 75.50 | 68.10 | 69.40 | 69.40 | 3,761,000 |
| Sep 9, 2024 | 73.50 | 75.00 | 71.60 | 74.00 | 74.00 | 2,720,000 |
| Sep 6, 2024 | 74.00 | 75.50 | 73.10 | 75.20 | 75.20 | 2,616,000 |
| Sep 5, 2024 | 74.20 | 77.20 | 73.00 | 73.20 | 73.20 | 4,343,000 |
| Sep 4, 2024 | 68.70 | 76.30 | 67.60 | 72.60 | 72.60 | 5,311,000 |
| Sep 3, 2024 | 77.00 | 79.50 | 73.20 | 74.30 | 74.30 | 7,989,000 |
| Sep 2, 2024 | 74.50 | 77.00 | 73.30 | 75.90 | 75.90 | 3,789,000 |
| Aug 30, 2024 | 76.30 | 77.80 | 73.20 | 73.70 | 73.70 | 4,004,000 |
| Aug 29, 2024 | 72.60 | 77.60 | 72.20 | 75.70 | 75.70 | 5,458,000 |
| Aug 28, 2024 | 74.20 | 78.90 | 73.10 | 74.40 | 74.40 | 14,689,000 |
| Aug 27, 2024 | 66.50 | 73.10 | 66.20 | 73.10 | 73.10 | 6,387,000 |
| Aug 26, 2024 | 67.50 | 69.50 | 64.00 | 66.50 | 66.50 | 6,828,000 |
| Aug 23, 2024 | 62.20 | 65.00 | 61.00 | 65.00 | 65.00 | 5,029,000 |
| Aug 22, 2024 | 63.30 | 66.90 | 60.30 | 62.10 | 62.10 | 12,180,000 |
| Aug 21, 2024 | 59.50 | 64.30 | 58.50 | 62.00 | 62.00 | 8,350,000 |
| Aug 20, 2024 | 58.20 | 60.80 | 57.00 | 59.30 | 59.30 | 5,925,000 |
| Aug 19, 2024 | 59.20 | 61.90 | 56.50 | 58.70 | 58.70 | 20,277,000 |
| Aug 16, 2024 | 52.60 | 56.30 | 51.30 | 56.30 | 56.30 | 5,751,000 |
| Aug 15, 2024 | 48.95 | 52.30 | 48.90 | 51.20 | 51.20 | 1,667,000 |
| Aug 14, 2024 | 49.50 | 49.75 | 48.30 | 48.70 | 48.70 | 568,000 |
| Aug 13, 2024 | 48.20 | 50.50 | 46.90 | 49.20 | 49.20 | 1,124,000 |
| Aug 12, 2024 | 51.30 | 54.10 | 48.50 | 48.70 | 48.70 | 5,118,000 |
| Aug 9, 2024 | 50.70 | 51.50 | 48.20 | 49.20 | 49.20 | 766,000 |
| Aug 8, 2024 | 48.85 | 49.95 | 48.15 | 49.20 | 49.20 | 490,000 |
| Aug 7, 2024 | 47.05 | 49.55 | 46.70 | 48.85 | 48.85 | 363,000 |
| Aug 6, 2024 | 44.80 | 48.15 | 42.60 | 46.50 | 46.50 | 541,000 |
| Aug 5, 2024 | 48.85 | 48.85 | 44.45 | 44.45 | 44.45 | 672,000 |
| Aug 2, 2024 | 48.35 | 49.70 | 48.25 | 49.35 | 49.35 | 322,000 |
| Aug 1, 2024 | 49.20 | 49.75 | 48.75 | 49.35 | 49.35 | 193,000 |
| Jul 31, 2024 | 48.25 | 49.00 | 48.10 | 48.40 | 48.40 | 166,000 |
| Jul 30, 2024 | 47.40 | 48.40 | 47.10 | 48.40 | 48.40 | 170,000 |
| Jul 29, 2024 | 48.75 | 49.25 | 47.15 | 47.45 | 47.45 | 247,000 |
| Jul 26, 2024 | 47.30 | 49.20 | 46.20 | 48.50 | 48.50 | 449,000 |
| Jul 23, 2024 | 46.60 | 47.80 | 46.60 | 47.40 | 47.40 | 138,000 |
| Jul 22, 2024 | 47.85 | 47.85 | 45.05 | 46.75 | 46.75 | 381,000 |
| Jul 19, 2024 | 48.50 | 48.50 | 47.00 | 47.15 | 47.15 | 302,000 |
| Jul 18, 2024 | 0.9 Dividend | |||||
| Jul 18, 2024 | 48.60 | 49.20 | 47.30 | 48.50 | 48.50 | 297,000 |
| Jul 17, 2024 | 49.50 | 50.20 | 49.35 | 49.50 | 48.60 | 307,000 |
| Jul 16, 2024 | 52.00 | 52.30 | 49.40 | 49.50 | 48.60 | 581,000 |
| Jul 15, 2024 | 53.00 | 53.00 | 50.50 | 51.50 | 50.56 | 396,000 |
| Jul 12, 2024 | 53.50 | 53.50 | 51.30 | 51.60 | 50.66 | 539,000 |
| Jul 11, 2024 | 52.00 | 54.40 | 51.80 | 53.10 | 52.13 | 841,000 |
| Jul 10, 2024 | 52.30 | 56.70 | 51.10 | 52.00 | 51.05 | 2,116,000 |
| Jul 9, 2024 | 51.10 | 52.20 | 49.20 | 51.80 | 50.86 | 1,017,000 |
| Jul 8, 2024 | 52.60 | 55.20 | 49.20 | 51.00 | 50.07 | 3,662,000 |
| Jul 5, 2024 | 45.70 | 50.20 | 45.70 | 50.20 | 49.29 | 2,530,000 |
| Jul 4, 2024 | 45.75 | 46.20 | 45.25 | 45.70 | 44.87 | 297,000 |
| Jul 3, 2024 | 45.65 | 46.00 | 45.15 | 45.60 | 44.77 | 227,000 |
| Jul 2, 2024 | 45.45 | 45.70 | 44.60 | 45.65 | 44.82 | 367,000 |
| Jul 1, 2024 | 44.75 | 46.00 | 44.65 | 45.45 | 44.62 | 362,000 |
| Jun 28, 2024 | 44.20 | 44.70 | 43.70 | 44.50 | 43.69 | 304,000 |
| Jun 27, 2024 | 44.15 | 44.15 | 43.30 | 43.30 | 42.51 | 185,000 |
| Jun 26, 2024 | 43.60 | 44.35 | 43.55 | 43.70 | 42.91 | 175,000 |
| Jun 25, 2024 | 43.55 | 43.95 | 42.80 | 43.65 | 42.86 | 137,000 |
| Jun 24, 2024 | 44.25 | 44.25 | 43.25 | 43.55 | 42.76 | 247,000 |
| Jun 21, 2024 | 44.45 | 44.80 | 43.65 | 44.10 | 43.30 | 435,000 |
| Jun 20, 2024 | 43.05 | 46.50 | 43.05 | 44.50 | 43.69 | 1,282,000 |
| Jun 19, 2024 | 43.35 | 43.50 | 42.65 | 42.75 | 41.97 | 558,000 |
| Jun 18, 2024 | 44.15 | 44.15 | 42.70 | 43.35 | 42.56 | 476,000 |
| Jun 17, 2024 | 44.40 | 44.40 | 42.35 | 43.90 | 43.10 | 920,000 |
| Jun 14, 2024 | 45.60 | 46.05 | 44.25 | 44.25 | 43.45 | 653,000 |
| Jun 13, 2024 | 45.60 | 46.15 | 44.90 | 45.60 | 44.77 | 254,000 |
| Jun 12, 2024 | 44.30 | 45.80 | 44.10 | 45.60 | 44.77 | 471,000 |
| Jun 11, 2024 | 45.00 | 45.05 | 43.90 | 44.50 | 43.69 | 699,000 |
| Jun 7, 2024 | 47.40 | 48.30 | 43.30 | 44.20 | 43.40 | 2,031,000 |
| Jun 6, 2024 | 47.70 | 48.10 | 47.30 | 47.45 | 46.59 | 474,000 |
| Jun 5, 2024 | 47.90 | 49.35 | 47.45 | 47.60 | 46.73 | 752,000 |
| Jun 4, 2024 | 49.20 | 49.90 | 47.50 | 47.90 | 47.03 | 1,335,000 |
| Jun 3, 2024 | 53.30 | 53.30 | 48.40 | 49.20 | 48.31 | 2,244,000 |
| May 31, 2024 | 47.45 | 50.50 | 47.45 | 50.50 | 49.58 | 2,055,000 |
| May 30, 2024 | 49.20 | 50.00 | 46.50 | 47.35 | 46.49 | 2,591,000 |
| May 29, 2024 | 46.00 | 49.00 | 45.65 | 48.65 | 47.77 | 2,675,000 |
| May 28, 2024 | 43.90 | 45.10 | 43.25 | 45.10 | 44.28 | 1,104,000 |
| May 27, 2024 | 43.80 | 45.70 | 43.15 | 44.00 | 43.20 | 1,328,000 |
| May 24, 2024 | 44.15 | 44.40 | 42.55 | 43.75 | 42.95 | 1,501,000 |
| May 23, 2024 | 43.30 | 44.75 | 43.00 | 43.50 | 42.71 | 2,684,000 |
| May 22, 2024 | 42.80 | 45.20 | 42.30 | 42.80 | 42.02 | 5,712,000 |
| May 21, 2024 | 39.60 | 41.95 | 39.00 | 41.90 | 41.14 | 2,689,000 |
| May 20, 2024 | 37.70 | 40.15 | 37.70 | 39.65 | 38.93 | 1,857,000 |
| May 17, 2024 | 36.30 | 37.85 | 36.30 | 37.20 | 36.52 | 686,000 |
| May 16, 2024 | 36.50 | 36.60 | 36.20 | 36.25 | 35.59 | 218,000 |
| May 15, 2024 | 35.70 | 36.20 | 35.70 | 36.15 | 35.49 | 306,000 |
| May 14, 2024 | 35.70 | 36.00 | 35.60 | 35.65 | 35.00 | 135,000 |
| May 13, 2024 | 36.00 | 36.20 | 35.55 | 35.55 | 34.90 | 111,000 |
| May 10, 2024 | 35.85 | 35.85 | 35.40 | 35.55 | 34.90 | 175,000 |
| May 9, 2024 | 35.10 | 36.40 | 35.05 | 35.45 | 34.81 | 167,000 |
| May 8, 2024 | 35.30 | 35.55 | 35.00 | 35.30 | 34.66 | 153,000 |
| May 7, 2024 | 36.30 | 37.35 | 35.80 | 35.80 | 35.15 | 261,000 |
Related Tickers
5474.TWO Yuan High-Tech Development Co., Ltd.
133.50
-1.48%
6742.TW Vactronics technologies inc.
51.30
-0.77%
4555.TW TAIWAN CHELIC Co., Ltd.
34.35
-0.58%
8147.TWO Nextronics Engineering Corp.
99.30
-1.19%
6207.TWO Laser Tek Taiwan Co.,Ltd.
41.25
-1.32%
3689.TWO U.D. Electronic Corp.
82.20
-0.96%
2466.TW Cosmo Electronics Corporation
75.90
-2.57%
3294.TWO Megaforce Company Limited
26.50
-1.12%
8111.TWO Ligitek Electronics Co.,Ltd
44.05
+1.26%
4909.TWO New Era Electronics Co., Ltd
68.50
-1.72%