Taiwan - Delayed Quote TWD
Fositek Corp. (6805.TW)
400.00
+23.50
+(6.24%)
At close: 1:30:23 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 23, 2025 | 396.00 | 409.50 | 384.00 | 400.00 | 400.00 | 3,692,062 |
| Apr 22, 2025 | 369.50 | 393.50 | 366.00 | 376.50 | 376.50 | 3,391,812 |
| Apr 21, 2025 | 414.50 | 419.00 | 375.50 | 375.50 | 375.50 | 2,824,583 |
| Apr 18, 2025 | 431.00 | 433.00 | 414.50 | 417.00 | 417.00 | 1,795,628 |
| Apr 17, 2025 | 427.50 | 438.00 | 410.00 | 429.50 | 429.50 | 2,972,372 |
| Apr 16, 2025 | 460.00 | 465.00 | 426.50 | 426.50 | 426.50 | 3,290,733 |
| Apr 15, 2025 | 456.50 | 476.00 | 449.50 | 463.00 | 463.00 | 3,232,286 |
| Apr 14, 2025 | 470.00 | 484.00 | 443.00 | 449.00 | 449.00 | 4,502,723 |
| Apr 11, 2025 | 422.50 | 449.00 | 422.50 | 440.00 | 440.00 | 4,631,777 |
| Apr 10, 2025 | 469.00 | 469.00 | 458.00 | 469.00 | 469.00 | 857,133 |
| Apr 9, 2025 | 434.50 | 450.00 | 426.50 | 426.50 | 426.50 | 1,318,829 |
| Apr 8, 2025 | 473.50 | 473.50 | 473.50 | 473.50 | 473.50 | 789,258 |
| Apr 7, 2025 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 41,091 |
| Apr 2, 2025 | 592.00 | 597.00 | 576.00 | 584.00 | 584.00 | 1,025,899 |
| Apr 1, 2025 | 590.00 | 599.00 | 573.00 | 590.00 | 590.00 | 1,161,592 |
| Mar 31, 2025 | 602.00 | 625.00 | 576.00 | 579.00 | 579.00 | 2,853,115 |
| Mar 28, 2025 | 677.00 | 681.00 | 636.00 | 637.00 | 637.00 | 1,413,349 |
| Mar 27, 2025 | 676.00 | 694.00 | 667.00 | 680.00 | 680.00 | 922,328 |
| Mar 26, 2025 | 700.00 | 706.00 | 685.00 | 688.00 | 688.00 | 769,611 |
| Mar 25, 2025 | 704.00 | 715.00 | 688.00 | 692.00 | 692.00 | 1,589,220 |
| Mar 24, 2025 | 731.00 | 737.00 | 688.00 | 688.00 | 688.00 | 2,065,486 |
| Mar 21, 2025 | 733.00 | 740.00 | 719.00 | 738.00 | 738.00 | 1,353,725 |
| Mar 20, 2025 | 738.00 | 748.00 | 713.00 | 733.00 | 733.00 | 2,761,008 |
| Mar 19, 2025 | 766.00 | 766.00 | 715.00 | 717.00 | 717.00 | 2,759,702 |
| Mar 18, 2025 | 779.00 | 785.00 | 759.00 | 762.00 | 762.00 | 2,527,856 |
| Mar 17, 2025 | 806.00 | 828.00 | 768.00 | 772.00 | 772.00 | 3,795,289 |
| Mar 14, 2025 | 785.00 | 804.00 | 763.00 | 799.00 | 799.00 | 3,774,280 |
| Mar 13, 2025 | 801.00 | 826.00 | 772.00 | 776.00 | 776.00 | 4,808,897 |
| Mar 12, 2025 | 758.00 | 811.00 | 758.00 | 786.00 | 786.00 | 4,827,168 |
| Mar 11, 2025 | 700.00 | 755.00 | 695.00 | 739.00 | 739.00 | 2,766,731 |
| Mar 10, 2025 | 748.00 | 753.00 | 727.00 | 727.00 | 727.00 | 1,370,603 |
| Mar 7, 2025 | 750.00 | 756.00 | 738.00 | 747.00 | 747.00 | 1,507,288 |
| Mar 6, 2025 | 738.00 | 777.00 | 731.00 | 755.00 | 755.00 | 3,520,274 |
| Mar 5, 2025 | 735.00 | 765.00 | 730.00 | 731.00 | 731.00 | 3,788,010 |
| Mar 4, 2025 | 666.00 | 732.00 | 655.00 | 732.00 | 732.00 | 1,839,746 |
| Mar 3, 2025 | 686.00 | 700.00 | 665.00 | 666.00 | 666.00 | 1,169,758 |
| Feb 27, 2025 | 732.00 | 733.00 | 701.00 | 701.00 | 701.00 | 919,178 |
| Feb 26, 2025 | 721.00 | 737.00 | 718.00 | 727.00 | 727.00 | 493,838 |
| Feb 25, 2025 | 732.00 | 737.00 | 716.00 | 719.00 | 719.00 | 716,132 |
| Feb 24, 2025 | 725.00 | 746.00 | 718.00 | 740.00 | 740.00 | 784,477 |
| Feb 21, 2025 | 722.00 | 738.00 | 717.00 | 730.00 | 730.00 | 799,206 |
| Feb 20, 2025 | 768.00 | 777.00 | 722.00 | 723.00 | 723.00 | 1,957,608 |
| Feb 19, 2025 | 763.00 | 769.00 | 754.00 | 761.00 | 761.00 | 1,021,927 |
| Feb 18, 2025 | 768.00 | 773.00 | 757.00 | 766.00 | 766.00 | 539,749 |
| Feb 17, 2025 | 776.00 | 777.00 | 759.00 | 762.00 | 762.00 | 1,439,779 |
| Feb 14, 2025 | 742.00 | 777.00 | 728.00 | 774.00 | 774.00 | 2,187,930 |
| Feb 13, 2025 | 722.00 | 748.00 | 721.00 | 737.00 | 737.00 | 1,271,890 |
| Feb 12, 2025 | 722.00 | 726.00 | 713.00 | 716.00 | 716.00 | 823,575 |
| Feb 11, 2025 | 728.00 | 729.00 | 711.00 | 715.00 | 715.00 | 1,106,432 |
| Feb 10, 2025 | 700.00 | 732.00 | 699.00 | 727.00 | 727.00 | 2,346,339 |
| Feb 7, 2025 | 668.00 | 704.00 | 659.00 | 704.00 | 704.00 | 2,638,002 |
| Feb 6, 2025 | 670.00 | 689.00 | 653.00 | 660.00 | 660.00 | 2,918,420 |
| Feb 5, 2025 | 654.00 | 663.00 | 617.00 | 663.00 | 663.00 | 3,099,240 |
| Feb 4, 2025 | 650.00 | 653.00 | 640.00 | 648.00 | 648.00 | 1,347,951 |
| Feb 3, 2025 | 661.00 | 674.00 | 648.00 | 648.00 | 648.00 | 1,454,692 |
| Jan 22, 2025 | 715.00 | 724.00 | 694.00 | 720.00 | 720.00 | 2,069,961 |
| Jan 21, 2025 | 688.00 | 709.00 | 685.00 | 696.00 | 696.00 | 1,473,247 |
| Jan 20, 2025 | 668.00 | 704.00 | 666.00 | 702.00 | 702.00 | 1,706,909 |
| Jan 17, 2025 | 678.00 | 678.00 | 644.00 | 663.00 | 663.00 | 1,863,963 |
| Jan 16, 2025 | 656.00 | 680.00 | 653.00 | 680.00 | 680.00 | 1,259,773 |
| Jan 15, 2025 | 666.00 | 674.00 | 641.00 | 643.00 | 643.00 | 1,982,447 |
| Jan 14, 2025 | 666.00 | 672.00 | 652.00 | 672.00 | 672.00 | 1,864,777 |
| Jan 13, 2025 | 706.00 | 713.00 | 657.00 | 659.00 | 659.00 | 3,195,779 |
| Jan 10, 2025 | 754.00 | 754.00 | 703.00 | 707.00 | 707.00 | 3,351,759 |
| Jan 9, 2025 | 760.00 | 787.00 | 745.00 | 746.00 | 746.00 | 2,014,585 |
| Jan 8, 2025 | 775.00 | 797.00 | 772.00 | 774.00 | 774.00 | 1,530,543 |
| Jan 7, 2025 | 771.00 | 780.00 | 751.00 | 780.00 | 780.00 | 2,148,802 |
| Jan 6, 2025 | 792.00 | 804.00 | 750.00 | 769.00 | 769.00 | 3,101,895 |
| Jan 3, 2025 | 790.00 | 795.00 | 777.00 | 784.00 | 784.00 | 1,032,717 |
| Jan 2, 2025 | 814.00 | 816.00 | 782.00 | 785.00 | 785.00 | 1,292,869 |
| Dec 31, 2024 | 810.00 | 815.00 | 801.00 | 810.00 | 810.00 | 734,578 |
| Dec 30, 2024 | 808.00 | 832.00 | 792.00 | 807.00 | 807.00 | 1,971,975 |
| Dec 27, 2024 | 809.00 | 832.00 | 803.00 | 806.00 | 806.00 | 1,739,581 |
| Dec 26, 2024 | 826.00 | 826.00 | 799.00 | 806.00 | 806.00 | 1,407,124 |
| Dec 25, 2024 | 814.00 | 835.00 | 806.00 | 818.00 | 818.00 | 1,480,058 |
| Dec 24, 2024 | 851.00 | 851.00 | 799.00 | 799.00 | 799.00 | 2,578,906 |
| Dec 23, 2024 | 850.00 | 858.00 | 836.00 | 842.00 | 842.00 | 847,530 |
| Dec 20, 2024 | 879.00 | 879.00 | 840.00 | 841.00 | 841.00 | 2,403,398 |
| Dec 19, 2024 | 875.00 | 904.00 | 865.00 | 876.00 | 876.00 | 1,796,199 |
| Dec 18, 2024 | 882.00 | 895.00 | 852.00 | 885.00 | 885.00 | 1,668,811 |
| Dec 17, 2024 | 900.00 | 906.00 | 861.00 | 882.00 | 882.00 | 3,191,347 |
| Dec 16, 2024 | 1,015.00 | 1,015.00 | 900.00 | 900.00 | 900.00 | 3,593,488 |
| Dec 13, 2024 | 1,070.00 | 1,075.00 | 998.00 | 1,000.00 | 1,000.00 | 2,232,210 |
| Dec 12, 2024 | 1,100.00 | 1,110.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1,790,079 |
| Dec 11, 2024 | 1,045.00 | 1,120.00 | 1,045.00 | 1,095.00 | 1,095.00 | 3,615,610 |
| Dec 10, 2024 | 1,035.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | 1,224,773 |
| Dec 9, 2024 | 1,030.00 | 1,030.00 | 999.00 | 1,020.00 | 1,020.00 | 1,789,389 |
| Dec 6, 2024 | 1,055.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1,545,484 |
| Dec 5, 2024 | 1,070.00 | 1,085.00 | 1,045.00 | 1,060.00 | 1,060.00 | 1,746,823 |
| Dec 4, 2024 | 1,035.00 | 1,075.00 | 1,030.00 | 1,065.00 | 1,065.00 | 3,732,623 |
| Dec 3, 2024 | 955.00 | 1,015.00 | 940.00 | 1,005.00 | 1,005.00 | 4,738,461 |
| Dec 2, 2024 | 925.00 | 947.00 | 908.00 | 925.00 | 925.00 | 3,932,313 |
| Nov 29, 2024 | 866.00 | 905.00 | 858.00 | 902.00 | 902.00 | 3,388,203 |
| Nov 28, 2024 | 874.00 | 896.00 | 854.00 | 865.00 | 865.00 | 2,686,899 |
| Nov 27, 2024 | 857.00 | 878.00 | 854.00 | 878.00 | 878.00 | 1,760,892 |
| Nov 26, 2024 | 863.00 | 871.00 | 848.00 | 850.00 | 850.00 | 706,301 |
| Nov 25, 2024 | 869.00 | 872.00 | 850.00 | 864.00 | 864.00 | 838,035 |
| Nov 22, 2024 | 851.00 | 862.00 | 843.00 | 860.00 | 860.00 | 1,074,828 |
| Nov 21, 2024 | 842.00 | 861.00 | 837.00 | 842.00 | 842.00 | 1,007,079 |
| Nov 20, 2024 | 829.00 | 853.00 | 821.00 | 845.00 | 845.00 | 1,982,288 |
| Nov 19, 2024 | 795.00 | 822.00 | 783.00 | 818.00 | 818.00 | 1,046,349 |
| Nov 18, 2024 | 794.00 | 794.00 | 769.00 | 783.00 | 783.00 | 843,815 |
| Nov 15, 2024 | 814.00 | 815.00 | 785.00 | 785.00 | 785.00 | 806,223 |
| Nov 14, 2024 | 824.00 | 835.00 | 805.00 | 805.00 | 805.00 | 953,200 |
| Nov 13, 2024 | 821.00 | 839.00 | 817.00 | 820.00 | 820.00 | 796,024 |
| Nov 12, 2024 | 839.00 | 845.00 | 818.00 | 818.00 | 818.00 | 947,805 |
| Nov 11, 2024 | 864.00 | 866.00 | 838.00 | 839.00 | 839.00 | 977,514 |
| Nov 8, 2024 | 858.00 | 874.00 | 818.00 | 855.00 | 855.00 | 3,873,042 |
| Nov 7, 2024 | 869.00 | 895.00 | 838.00 | 843.00 | 843.00 | 2,319,751 |
| Nov 6, 2024 | 880.00 | 887.00 | 851.00 | 864.00 | 864.00 | 1,877,825 |
| Nov 5, 2024 | 857.00 | 866.00 | 847.00 | 863.00 | 863.00 | 375,485 |
| Nov 4, 2024 | 857.00 | 871.00 | 838.00 | 857.00 | 857.00 | 1,117,684 |
| Nov 1, 2024 | 830.00 | 860.00 | 825.00 | 857.00 | 857.00 | 1,109,630 |
| Oct 30, 2024 | 816.00 | 859.00 | 816.00 | 846.00 | 846.00 | 1,478,246 |
| Oct 29, 2024 | 811.00 | 829.00 | 799.00 | 813.00 | 813.00 | 1,108,603 |
| Oct 28, 2024 | 864.00 | 864.00 | 797.00 | 815.00 | 815.00 | 3,118,137 |
| Oct 25, 2024 | 865.00 | 874.00 | 853.00 | 859.00 | 859.00 | 923,956 |
| Oct 24, 2024 | 887.00 | 889.00 | 862.00 | 863.00 | 863.00 | 1,052,543 |
| Oct 23, 2024 | 900.00 | 900.00 | 884.00 | 887.00 | 887.00 | 570,768 |
| Oct 22, 2024 | 884.00 | 900.00 | 879.00 | 900.00 | 900.00 | 1,267,302 |
| Oct 21, 2024 | 899.00 | 899.00 | 868.00 | 874.00 | 874.00 | 1,222,827 |
| Oct 18, 2024 | 887.00 | 912.00 | 874.00 | 892.00 | 892.00 | 2,125,675 |
| Oct 17, 2024 | 852.00 | 887.00 | 852.00 | 885.00 | 885.00 | 2,165,887 |
| Oct 16, 2024 | 846.00 | 860.00 | 846.00 | 846.00 | 846.00 | 668,180 |
| Oct 15, 2024 | 862.00 | 870.00 | 848.00 | 853.00 | 853.00 | 1,343,000 |
| Oct 14, 2024 | 846.00 | 860.00 | 828.00 | 860.00 | 860.00 | 1,354,117 |
| Oct 11, 2024 | 850.00 | 868.00 | 841.00 | 846.00 | 846.00 | 1,334,408 |
| Oct 9, 2024 | 900.00 | 908.00 | 840.00 | 840.00 | 840.00 | 4,229,109 |
| Oct 8, 2024 | 896.00 | 898.00 | 863.00 | 888.00 | 888.00 | 3,020,938 |
| Oct 7, 2024 | 878.00 | 918.00 | 862.00 | 905.00 | 905.00 | 3,972,764 |
| Oct 4, 2024 | 850.00 | 876.00 | 840.00 | 868.00 | 868.00 | 4,353,457 |
| Oct 1, 2024 | 843.00 | 845.00 | 824.00 | 844.00 | 844.00 | 2,631,060 |
| Sep 30, 2024 | 818.00 | 844.00 | 801.00 | 825.00 | 825.00 | 3,076,060 |
| Sep 27, 2024 | 810.00 | 819.00 | 792.00 | 815.00 | 815.00 | 2,196,888 |
| Sep 26, 2024 | 794.00 | 808.00 | 785.00 | 803.00 | 803.00 | 1,400,105 |
| Sep 25, 2024 | 790.00 | 794.00 | 776.00 | 788.00 | 788.00 | 1,228,976 |
| Sep 24, 2024 | 808.00 | 812.00 | 780.00 | 786.00 | 786.00 | 1,668,866 |
| Sep 23, 2024 | 819.00 | 845.00 | 800.00 | 805.00 | 805.00 | 4,258,857 |
| Sep 20, 2024 | 819.00 | 820.00 | 792.00 | 803.00 | 803.00 | 3,122,592 |
| Sep 19, 2024 | 771.00 | 820.00 | 768.00 | 812.00 | 812.00 | 4,160,523 |
| Sep 18, 2024 | 786.00 | 802.00 | 766.00 | 766.00 | 766.00 | 1,798,427 |
| Sep 16, 2024 | 790.00 | 806.00 | 777.00 | 787.00 | 787.00 | 2,236,306 |
| Sep 13, 2024 | 762.00 | 795.00 | 762.00 | 787.00 | 787.00 | 2,841,107 |
| Sep 12, 2024 | 782.00 | 785.00 | 752.00 | 762.00 | 762.00 | 2,109,999 |
| Sep 11, 2024 | 780.00 | 790.00 | 745.00 | 754.00 | 754.00 | 2,544,819 |
| Sep 10, 2024 | 761.00 | 815.00 | 754.00 | 762.00 | 762.00 | 6,522,003 |
| Sep 9, 2024 | 704.00 | 751.00 | 704.00 | 751.00 | 751.00 | 2,935,365 |
| Sep 6, 2024 | 689.00 | 704.00 | 675.00 | 683.00 | 683.00 | 1,017,173 |
| Sep 5, 2024 | 720.00 | 720.00 | 677.00 | 682.00 | 682.00 | 2,022,772 |
| Sep 4, 2024 | 700.00 | 739.00 | 700.00 | 708.00 | 708.00 | 1,507,092 |
| Sep 3, 2024 | 780.00 | 784.00 | 751.00 | 751.00 | 751.00 | 1,486,493 |
| Sep 2, 2024 | 801.00 | 809.00 | 773.00 | 773.00 | 773.00 | 1,352,596 |
| Aug 30, 2024 | 798.00 | 806.00 | 776.00 | 801.00 | 801.00 | 1,859,415 |
| Aug 29, 2024 | 803.00 | 809.00 | 783.00 | 794.00 | 794.00 | 1,765,998 |
| Aug 28, 2024 | 826.00 | 835.00 | 803.00 | 804.00 | 804.00 | 1,763,891 |
| Aug 27, 2024 | 812.00 | 835.00 | 808.00 | 835.00 | 835.00 | 2,437,029 |
| Aug 26, 2024 | 838.00 | 846.00 | 799.00 | 805.00 | 805.00 | 2,718,250 |
| Aug 23, 2024 | 775.00 | 832.00 | 773.00 | 830.00 | 830.00 | 2,753,904 |
| Aug 22, 2024 | 807.00 | 814.00 | 786.00 | 786.00 | 786.00 | 1,493,543 |
| Aug 21, 2024 | 803.00 | 828.00 | 783.00 | 792.00 | 792.00 | 2,486,514 |
| Aug 20, 2024 | 801.00 | 839.00 | 791.00 | 800.00 | 800.00 | 4,137,018 |
| Aug 19, 2024 | 794.00 | 807.00 | 773.00 | 795.00 | 795.00 | 1,606,506 |
| Aug 16, 2024 | 799.00 | 810.00 | 783.00 | 790.00 | 790.00 | 2,242,002 |
| Aug 15, 2024 | 753.00 | 811.00 | 745.00 | 788.00 | 788.00 | 4,267,450 |
| Aug 14, 2024 | 5.5 Dividend | |||||
| Aug 14, 2024 | 748.00 | 772.00 | 739.00 | 749.00 | 749.00 | 2,537,991 |
| Aug 13, 2024 | 720.00 | 751.00 | 714.00 | 743.00 | 737.50 | 2,818,246 |
| Aug 12, 2024 | 713.00 | 734.00 | 704.00 | 707.00 | 701.77 | 1,989,956 |
| Aug 9, 2024 | 710.00 | 722.00 | 693.00 | 704.00 | 698.79 | 1,917,175 |
| Aug 8, 2024 | 702.00 | 727.00 | 682.00 | 686.00 | 680.92 | 1,559,334 |
| Aug 7, 2024 | 694.00 | 745.00 | 694.00 | 720.00 | 714.67 | 1,802,946 |
| Aug 6, 2024 | 699.00 | 716.00 | 631.00 | 697.00 | 691.84 | 2,934,347 |
| Aug 5, 2024 | 708.00 | 709.00 | 670.00 | 670.00 | 665.04 | 2,077,294 |
| Aug 2, 2024 | 725.00 | 785.00 | 725.00 | 744.00 | 738.49 | 4,525,332 |
| Aug 1, 2024 | 740.00 | 783.00 | 733.00 | 783.00 | 777.20 | 4,709,744 |
| Jul 31, 2024 | 704.00 | 726.00 | 701.00 | 712.00 | 706.73 | 701,100 |
| Jul 30, 2024 | 706.00 | 721.00 | 669.00 | 714.00 | 708.71 | 1,471,199 |
| Jul 29, 2024 | 710.00 | 732.00 | 692.00 | 698.00 | 692.83 | 1,849,023 |
| Jul 26, 2024 | 662.00 | 734.00 | 657.00 | 691.00 | 685.88 | 2,522,909 |
| Jul 23, 2024 | 670.00 | 694.00 | 662.00 | 693.00 | 687.87 | 1,041,125 |
| Jul 22, 2024 | 680.00 | 682.00 | 626.00 | 641.00 | 636.26 | 1,733,055 |
| Jul 19, 2024 | 691.00 | 700.00 | 676.00 | 682.00 | 676.95 | 1,108,165 |
| Jul 18, 2024 | 711.00 | 712.00 | 692.00 | 698.00 | 692.83 | 942,557 |
| Jul 17, 2024 | 723.00 | 740.00 | 720.00 | 721.00 | 715.66 | 592,837 |
| Jul 16, 2024 | 734.00 | 735.00 | 716.00 | 721.00 | 715.66 | 840,456 |
| Jul 15, 2024 | 724.00 | 737.00 | 714.00 | 733.00 | 727.57 | 1,048,513 |
| Jul 12, 2024 | 745.00 | 747.00 | 714.00 | 719.00 | 713.68 | 2,224,220 |
| Jul 11, 2024 | 777.00 | 777.00 | 751.00 | 752.00 | 746.43 | 1,283,432 |
| Jul 10, 2024 | 815.00 | 819.00 | 753.00 | 767.00 | 761.32 | 3,917,477 |
| Jul 9, 2024 | 798.00 | 831.00 | 792.00 | 817.00 | 810.95 | 4,064,132 |
| Jul 8, 2024 | 795.00 | 795.00 | 764.00 | 784.00 | 778.20 | 1,348,398 |
| Jul 5, 2024 | 790.00 | 799.00 | 779.00 | 784.00 | 778.20 | 2,346,275 |
| Jul 4, 2024 | 760.00 | 773.00 | 752.00 | 764.00 | 758.34 | 1,189,958 |
| Jul 3, 2024 | 762.00 | 762.00 | 743.00 | 755.00 | 749.41 | 1,307,908 |
| Jul 2, 2024 | 766.00 | 775.00 | 751.00 | 753.00 | 747.43 | 1,322,635 |
| Jul 1, 2024 | 759.00 | 780.00 | 752.00 | 757.00 | 751.40 | 1,112,543 |
| Jun 28, 2024 | 753.00 | 767.00 | 742.00 | 760.00 | 754.37 | 1,902,674 |
| Jun 27, 2024 | 789.00 | 794.00 | 751.00 | 751.00 | 745.44 | 3,223,462 |
| Jun 26, 2024 | 785.00 | 815.00 | 780.00 | 794.00 | 788.12 | 1,743,470 |
| Jun 25, 2024 | 771.00 | 781.00 | 756.00 | 777.00 | 771.25 | 1,021,211 |
| Jun 24, 2024 | 803.00 | 805.00 | 770.00 | 770.00 | 764.30 | 1,172,478 |
| Jun 21, 2024 | 795.00 | 815.00 | 783.00 | 800.00 | 794.08 | 1,159,446 |
| Jun 20, 2024 | 800.00 | 803.00 | 788.00 | 795.00 | 789.12 | 800,598 |
| Jun 19, 2024 | 803.00 | 813.00 | 789.00 | 790.00 | 784.15 | 1,145,185 |
| Jun 18, 2024 | 823.00 | 832.00 | 796.00 | 796.00 | 790.11 | 1,412,626 |
| Jun 17, 2024 | 799.00 | 838.00 | 780.00 | 812.00 | 805.99 | 2,456,766 |
| Jun 14, 2024 | 811.00 | 841.00 | 787.00 | 799.00 | 793.09 | 3,834,574 |
| Jun 13, 2024 | 805.00 | 828.00 | 772.00 | 803.00 | 797.06 | 7,464,409 |
| Jun 12, 2024 | 778.00 | 798.00 | 757.00 | 797.00 | 791.10 | 3,184,576 |
| Jun 11, 2024 | 728.00 | 775.00 | 723.00 | 775.00 | 769.26 | 5,072,655 |
| Jun 7, 2024 | 680.00 | 707.00 | 673.00 | 705.00 | 699.78 | 1,919,294 |
| Jun 6, 2024 | 684.00 | 693.00 | 663.00 | 679.00 | 673.97 | 1,328,392 |
| Jun 5, 2024 | 709.00 | 709.00 | 670.00 | 670.00 | 665.04 | 2,261,395 |
| Jun 4, 2024 | 680.00 | 743.00 | 680.00 | 696.00 | 690.85 | 2,359,828 |
| Jun 3, 2024 | 718.00 | 722.00 | 693.00 | 694.00 | 688.86 | 1,414,723 |
| May 31, 2024 | 720.00 | 723.00 | 700.00 | 715.00 | 709.71 | 2,591,288 |
| May 30, 2024 | 732.00 | 735.00 | 703.00 | 711.00 | 705.74 | 2,240,911 |
| May 29, 2024 | 784.00 | 784.00 | 724.00 | 738.00 | 732.54 | 2,104,793 |
| May 28, 2024 | 750.00 | 779.00 | 745.00 | 775.00 | 769.26 | 2,080,918 |
| May 27, 2024 | 729.00 | 750.00 | 708.00 | 742.00 | 736.51 | 1,316,773 |
| May 24, 2024 | 720.00 | 740.00 | 712.00 | 720.00 | 714.67 | 1,168,905 |
| May 23, 2024 | 719.00 | 747.00 | 711.00 | 727.00 | 721.62 | 2,876,128 |
| May 22, 2024 | 679.00 | 716.00 | 670.00 | 710.00 | 704.74 | 2,798,039 |
| May 21, 2024 | 674.00 | 708.00 | 670.00 | 672.00 | 667.03 | 2,605,518 |
| May 20, 2024 | 647.00 | 688.00 | 640.00 | 678.00 | 672.98 | 3,118,814 |
| May 17, 2024 | 638.00 | 646.00 | 618.00 | 635.00 | 630.30 | 2,764,728 |
| May 16, 2024 | 675.00 | 678.00 | 628.00 | 638.00 | 633.28 | 3,176,062 |
| May 15, 2024 | 710.00 | 725.00 | 661.00 | 664.00 | 659.08 | 2,700,804 |
| May 14, 2024 | 656.00 | 699.00 | 656.00 | 691.00 | 685.88 | 1,905,028 |
| May 13, 2024 | 658.00 | 686.00 | 653.00 | 654.00 | 649.16 | 1,265,312 |
| May 10, 2024 | 677.00 | 678.00 | 648.00 | 656.00 | 651.14 | 1,697,709 |
| May 9, 2024 | 705.00 | 709.00 | 670.00 | 670.00 | 665.04 | 1,525,416 |
| May 8, 2024 | 723.00 | 724.00 | 664.00 | 698.00 | 692.83 | 3,317,090 |
| May 7, 2024 | 769.00 | 775.00 | 705.00 | 718.00 | 712.69 | 1,851,723 |
| May 6, 2024 | 790.00 | 795.00 | 761.00 | 769.00 | 763.31 | 1,004,066 |
| May 3, 2024 | 792.00 | 809.00 | 774.00 | 780.00 | 774.23 | 1,259,181 |
| May 2, 2024 | 784.00 | 797.00 | 765.00 | 777.00 | 771.25 | 1,249,155 |
| Apr 30, 2024 | 734.00 | 798.00 | 722.00 | 791.00 | 785.14 | 2,797,549 |
| Apr 29, 2024 | 737.00 | 743.00 | 719.00 | 727.00 | 721.62 | 965,490 |
| Apr 26, 2024 | 727.00 | 739.00 | 705.00 | 727.00 | 721.62 | 1,430,511 |
| Apr 25, 2024 | 733.00 | 734.00 | 688.00 | 705.00 | 699.78 | 1,613,582 |
| Apr 24, 2024 | 729.00 | 754.00 | 720.00 | 733.00 | 727.57 | 1,354,614 |
| Apr 23, 2024 | 688.00 | 728.00 | 680.00 | 695.00 | 689.86 | 1,318,647 |
Related Tickers
3324.TWO Auras Technology Co., Ltd.
461.50
+4.29%
6669.TW Wiwynn Corporation
1,900.00
+7.34%
8210.TW Chenbro Micom Co., Ltd.
232.50
+6.16%
3013.TW Chenming Electronic Tech. Corp.
82.10
+7.32%
3434.TWO ACULA Technology Corp.
59.70
+1.19%
3693.TWO AIC Inc.
281.50
+6.23%
2395.TW Advantech Co., Ltd.
331.50
+3.43%
3406.TW Genius Electronic Optical Co.,Ltd.
366.50
+3.53%
2357.TW ASUSTeK Computer Inc.
543.00
+6.05%
2376.TW Giga-Byte Technology Co., Ltd.
220.00
+5.26%