Taipei Exchange - Delayed Quote TWD
Qbic Technology Co., Ltd. (6825.TWO)
31.50
+0.30
+(0.96%)
At close: 12:32:20 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 14, 2025 | 30.00 | 31.50 | 30.00 | 31.50 | 31.50 | 1,079 |
| May 13, 2025 | 31.50 | 31.50 | 30.15 | 31.20 | 31.20 | 9,315 |
| May 12, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| May 9, 2025 | 31.55 | 31.55 | 30.25 | 31.55 | 31.55 | 7,002 |
| May 8, 2025 | 30.90 | 31.55 | 30.50 | 31.55 | 31.55 | 7,077 |
| May 7, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| May 6, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 3,000 |
| May 5, 2025 | 30.30 | 30.50 | 30.30 | 30.50 | 30.50 | 5,500 |
| May 2, 2025 | 30.30 | 31.15 | 30.30 | 31.15 | 31.15 | 17,006 |
| Apr 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Apr 29, 2025 | 29.90 | 30.50 | 29.90 | 30.40 | 30.40 | 15,785 |
| Apr 28, 2025 | 30.40 | 30.45 | 30.40 | 30.45 | 30.45 | 2,520 |
| Apr 25, 2025 | 29.15 | 30.40 | 29.15 | 30.40 | 30.40 | 5,547 |
| Apr 24, 2025 | 30.30 | 30.45 | 29.80 | 30.00 | 30.00 | 22,002 |
| Apr 23, 2025 | 30.50 | 30.50 | 29.40 | 30.30 | 30.30 | 2,490 |
| Apr 22, 2025 | 30.00 | 30.50 | 29.90 | 29.90 | 29.90 | 6,002 |
| Apr 21, 2025 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | 1,800 |
| Apr 18, 2025 | 30.30 | 31.00 | 30.30 | 31.00 | 31.00 | 3,002 |
| Apr 17, 2025 | 31.35 | 31.35 | 30.50 | 30.90 | 30.90 | 7,212 |
| Apr 16, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Apr 15, 2025 | 29.00 | 30.50 | 29.00 | 30.35 | 30.35 | 21,535 |
| Apr 14, 2025 | 29.20 | 30.30 | 29.00 | 30.30 | 30.30 | 6,000 |
| Apr 11, 2025 | 29.80 | 30.00 | 28.85 | 30.00 | 30.00 | 8,873 |
| Apr 10, 2025 | 28.80 | 30.50 | 28.50 | 30.00 | 30.00 | 24,107 |
| Apr 9, 2025 | 28.00 | 28.90 | 28.00 | 28.10 | 28.10 | 5,100 |
| Apr 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Apr 7, 2025 | 30.25 | 30.25 | 28.15 | 28.50 | 28.50 | 27,652 |
| Apr 2, 2025 | 31.15 | 32.00 | 31.15 | 31.95 | 31.95 | 4,323 |
| Apr 1, 2025 | 31.80 | 32.50 | 31.00 | 31.70 | 31.70 | 9,159 |
| Mar 31, 2025 | 31.70 | 33.65 | 31.65 | 33.00 | 33.00 | 20,968 |
| Mar 28, 2025 | 32.10 | 32.10 | 30.50 | 30.55 | 30.55 | 15,415 |
| Mar 27, 2025 | 31.25 | 31.85 | 31.25 | 31.25 | 31.25 | 10,007 |
| Mar 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3,000 |
| Mar 25, 2025 | 29.70 | 30.50 | 29.70 | 30.50 | 30.50 | 7,000 |
| Mar 24, 2025 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | 3,222 |
| Mar 21, 2025 | 29.75 | 31.00 | 29.75 | 31.00 | 31.00 | 8,000 |
| Mar 20, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Mar 19, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 123 |
| Mar 18, 2025 | 30.15 | 30.15 | 30.00 | 30.00 | 30.00 | 4,000 |
| Mar 17, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 120 |
| Mar 14, 2025 | 30.55 | 31.00 | 30.40 | 30.40 | 30.40 | 10,001 |
| Mar 13, 2025 | 30.55 | 31.00 | 30.55 | 31.00 | 31.00 | 7,002 |
| Mar 12, 2025 | 30.70 | 30.85 | 30.70 | 30.85 | 30.85 | 6,000 |
| Mar 11, 2025 | 30.50 | 30.50 | 29.20 | 30.50 | 30.50 | 16,714 |
| Mar 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Mar 7, 2025 | 31.70 | 31.80 | 30.00 | 30.60 | 30.60 | 91,014 |
| Mar 6, 2025 | 32.10 | 33.20 | 31.75 | 31.75 | 31.75 | 38,700 |
| Mar 5, 2025 | 32.15 | 32.70 | 32.10 | 32.10 | 32.10 | 13,160 |
| Mar 4, 2025 | 31.25 | 32.00 | 31.25 | 32.00 | 32.00 | 6,185 |
| Mar 3, 2025 | 31.50 | 31.60 | 31.30 | 31.60 | 31.60 | 7,000 |
| Feb 27, 2025 | 31.60 | 33.15 | 31.35 | 31.90 | 31.90 | 21,611 |
| Feb 26, 2025 | 30.30 | 32.15 | 30.30 | 32.00 | 32.00 | 33,022 |
| Feb 25, 2025 | 30.50 | 31.50 | 30.30 | 31.50 | 31.50 | 3,339 |
| Feb 24, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Feb 21, 2025 | 30.60 | 31.55 | 30.60 | 31.55 | 31.55 | 14,003 |
| Feb 20, 2025 | 30.60 | 31.90 | 30.60 | 31.50 | 31.50 | 11,543 |
| Feb 19, 2025 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | 40 |
| Feb 18, 2025 | 30.65 | 32.00 | 30.55 | 31.50 | 31.50 | 18,807 |
| Feb 17, 2025 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | 5,332 |
| Feb 14, 2025 | 30.80 | 32.00 | 30.80 | 32.00 | 32.00 | 5,004 |
| Feb 13, 2025 | 31.50 | 31.75 | 31.50 | 31.75 | 31.75 | 6,025 |
| Feb 12, 2025 | 31.70 | 31.75 | 30.65 | 31.75 | 31.75 | 8,199 |
| Feb 11, 2025 | 30.30 | 31.70 | 30.30 | 31.70 | 31.70 | 9,014 |
| Feb 10, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Feb 7, 2025 | 30.35 | 31.70 | 30.35 | 31.70 | 31.70 | 5,027 |
| Feb 6, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1,116 |
| Feb 5, 2025 | 30.10 | 31.70 | 30.10 | 31.70 | 31.70 | 9,636 |
| Feb 4, 2025 | 29.80 | 30.10 | 28.35 | 30.10 | 30.10 | 21,674 |
| Feb 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 61 |
| Jan 22, 2025 | 29.45 | 29.75 | 28.30 | 29.75 | 29.75 | 4,009 |
| Jan 21, 2025 | 30.15 | 31.55 | 27.85 | 29.10 | 29.10 | 76,645 |
| Jan 20, 2025 | 31.70 | 31.70 | 30.55 | 31.60 | 31.60 | 3,004 |
| Jan 17, 2025 | 31.55 | 31.70 | 31.55 | 31.70 | 31.70 | 3,003 |
| Jan 16, 2025 | 31.65 | 31.65 | 30.20 | 31.55 | 31.55 | 8,460 |
| Jan 15, 2025 | 30.50 | 31.70 | 30.20 | 31.00 | 31.00 | 1,369 |
| Jan 14, 2025 | 32.20 | 33.00 | 30.90 | 31.50 | 31.50 | 14,137 |
| Jan 13, 2025 | 32.50 | 33.80 | 32.20 | 33.80 | 33.80 | 1,903 |
| Jan 10, 2025 | 32.10 | 34.20 | 32.10 | 33.90 | 33.90 | 23,401 |
| Jan 9, 2025 | 30.35 | 31.85 | 30.35 | 31.00 | 31.00 | 2,851 |
| Jan 8, 2025 | 35.95 | 35.95 | 30.10 | 31.85 | 31.85 | 33,806 |
| Jan 7, 2025 | 29.85 | 36.80 | 29.85 | 36.00 | 36.00 | 51,834 |
| Jan 6, 2025 | 29.60 | 31.25 | 29.60 | 30.65 | 30.65 | 8,170 |
| Jan 3, 2025 | 29.80 | 31.15 | 29.75 | 31.15 | 31.15 | 7,412 |
| Jan 2, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 8 |
| Dec 31, 2024 | 30.45 | 31.35 | 30.00 | 31.35 | 31.35 | 12,002 |
| Dec 30, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 613 |
| Dec 27, 2024 | 29.35 | 30.45 | 29.35 | 30.45 | 30.45 | 4,001 |
| Dec 26, 2024 | 30.50 | 30.65 | 30.00 | 30.60 | 30.60 | 5,327 |
| Dec 25, 2024 | 30.30 | 30.30 | 30.00 | 30.30 | 30.30 | 7,001 |
| Dec 24, 2024 | 28.95 | 30.30 | 28.95 | 30.30 | 30.30 | 6,001 |
| Dec 23, 2024 | 30.00 | 30.45 | 30.00 | 30.45 | 30.45 | 3,430 |
| Dec 20, 2024 | 28.50 | 30.00 | 28.50 | 30.00 | 30.00 | 7,130 |
| Dec 19, 2024 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 4,003 |
| Dec 18, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Dec 17, 2024 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 8,007 |
| Dec 16, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 851 |
| Dec 13, 2024 | 30.35 | 30.35 | 29.10 | 30.30 | 30.30 | 5,944 |
| Dec 12, 2024 | 29.15 | 30.35 | 29.15 | 30.35 | 30.35 | 201 |
| Dec 11, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Dec 10, 2024 | 29.25 | 30.35 | 29.25 | 30.35 | 30.35 | 5,015 |
| Dec 9, 2024 | 30.45 | 30.45 | 30.40 | 30.40 | 30.40 | 1,007 |
| Dec 6, 2024 | 29.25 | 30.40 | 29.25 | 30.40 | 30.40 | 7 |
| Dec 5, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1,001 |
| Dec 4, 2024 | 29.30 | 30.30 | 29.25 | 30.30 | 30.30 | 14,526 |
| Dec 3, 2024 | 29.30 | 30.30 | 29.30 | 29.95 | 29.95 | 1,015 |
| Dec 2, 2024 | 29.30 | 30.30 | 29.30 | 30.30 | 30.30 | 6,026 |
| Nov 29, 2024 | 29.40 | 30.75 | 29.30 | 30.35 | 30.35 | 10,083 |
| Nov 28, 2024 | 30.80 | 30.80 | 29.60 | 30.80 | 30.80 | 3,007 |
| Nov 27, 2024 | 30.90 | 30.90 | 29.60 | 30.10 | 30.10 | 3,023 |
| Nov 26, 2024 | 29.75 | 30.90 | 29.75 | 30.90 | 30.90 | 3,130 |
| Nov 25, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| Nov 22, 2024 | 30.00 | 31.05 | 30.00 | 31.05 | 31.05 | 3,019 |
| Nov 21, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Nov 20, 2024 | 31.00 | 31.15 | 30.00 | 31.15 | 31.15 | 2,159 |
| Nov 19, 2024 | 29.85 | 31.00 | 29.85 | 31.00 | 31.00 | 3,070 |
| Nov 18, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 201 |
| Nov 15, 2024 | 30.30 | 31.00 | 30.30 | 31.00 | 31.00 | 4,001 |
| Nov 14, 2024 | 30.40 | 31.15 | 30.40 | 30.60 | 30.60 | 2,031 |
| Nov 13, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Nov 12, 2024 | 30.85 | 32.30 | 30.40 | 31.00 | 31.00 | 6,781 |
| Nov 11, 2024 | 30.85 | 32.30 | 30.85 | 32.30 | 32.30 | 1,747 |
| Nov 8, 2024 | 30.85 | 32.40 | 30.85 | 32.40 | 32.40 | 158 |
| Nov 7, 2024 | 31.90 | 32.40 | 31.90 | 32.40 | 32.40 | 2 |
| Nov 6, 2024 | 30.90 | 31.90 | 30.90 | 31.90 | 31.90 | 3,001 |
| Nov 5, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Nov 4, 2024 | 31.90 | 31.90 | 30.85 | 31.85 | 31.85 | 9,454 |
| Nov 1, 2024 | 31.90 | 31.90 | 30.85 | 31.90 | 31.90 | 473 |
| Oct 30, 2024 | 32.45 | 32.45 | 30.85 | 31.90 | 31.90 | 33,174 |
| Oct 29, 2024 | 32.90 | 33.95 | 32.90 | 33.95 | 33.95 | 5,939 |
| Oct 28, 2024 | 33.20 | 34.20 | 32.90 | 32.90 | 32.90 | 12,122 |
| Oct 25, 2024 | 33.05 | 33.30 | 32.85 | 33.20 | 33.20 | 23,132 |
| Oct 24, 2024 | 33.05 | 34.55 | 33.05 | 34.55 | 34.55 | 2,001 |
| Oct 23, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 8 |
| Oct 22, 2024 | 33.00 | 34.60 | 33.00 | 34.60 | 34.60 | 6,001 |
| Oct 21, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| Oct 18, 2024 | 33.00 | 34.60 | 33.00 | 33.05 | 33.05 | 7,001 |
| Oct 17, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 214 |
| Oct 16, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Oct 15, 2024 | 34.50 | 34.65 | 33.30 | 33.50 | 33.50 | 22,171 |
| Oct 14, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1 |
| Oct 11, 2024 | 34.70 | 34.70 | 33.15 | 34.65 | 34.65 | 6,002 |
| Oct 9, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1 |
| Oct 8, 2024 | 33.35 | 34.70 | 33.35 | 34.70 | 34.70 | 5,352 |
| Oct 7, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1 |
| Oct 4, 2024 | 33.55 | 35.00 | 33.40 | 33.40 | 33.40 | 9,701 |
| Oct 1, 2024 | 33.55 | 35.25 | 33.55 | 35.25 | 35.25 | 2 |
| Sep 30, 2024 | 33.55 | 35.25 | 33.55 | 35.25 | 35.25 | 2 |
| Sep 27, 2024 | 35.15 | 35.25 | 35.15 | 35.25 | 35.25 | 10 |
| Sep 26, 2024 | 34.50 | 34.70 | 34.30 | 34.50 | 34.50 | 13,000 |
| Sep 25, 2024 | 34.65 | 35.90 | 34.20 | 34.70 | 34.70 | 32,001 |
| Sep 24, 2024 | 34.00 | 36.10 | 34.00 | 36.10 | 36.10 | 14,283 |
| Sep 23, 2024 | 33.85 | 34.50 | 33.50 | 34.00 | 34.00 | 10,308 |
| Sep 20, 2024 | 32.75 | 34.10 | 32.75 | 34.10 | 34.10 | 641 |
| Sep 19, 2024 | 32.85 | 34.15 | 32.85 | 34.10 | 34.10 | 1,414 |
| Sep 18, 2024 | 34.10 | 35.35 | 32.90 | 32.90 | 32.90 | 57,419 |
| Sep 16, 2024 | 34.20 | 35.65 | 34.20 | 35.65 | 35.65 | 12,014 |
| Sep 13, 2024 | 35.80 | 35.80 | 34.20 | 35.80 | 35.80 | 649 |
| Sep 12, 2024 | 35.75 | 35.80 | 34.20 | 35.80 | 35.80 | 12,181 |
| Sep 11, 2024 | 36.10 | 36.30 | 35.30 | 36.20 | 36.20 | 28,050 |
| Sep 10, 2024 | 0.07 Dividend | |||||
| Sep 10, 2024 | 37.50 | 37.85 | 36.10 | 37.20 | 37.20 | 36,139 |
| Sep 10, 2024 | 1162700:1000000 Stock Splits | |||||
| Sep 9, 2024 | 37.50 | 37.63 | 35.69 | 36.90 | 36.83 | 25,502 |
| Sep 6, 2024 | 39.56 | 39.78 | 35.95 | 37.50 | 37.43 | 45,895 |
| Sep 5, 2024 | 36.29 | 38.70 | 36.29 | 38.44 | 38.37 | 74,631 |
| Sep 4, 2024 | 35.26 | 36.29 | 35.26 | 36.29 | 36.23 | 6,999 |
| Sep 3, 2024 | 35.61 | 36.47 | 35.61 | 36.47 | 36.40 | 11,967 |
| Sep 2, 2024 | 35.43 | 35.43 | 34.92 | 35.35 | 35.28 | 10,510 |
| Aug 30, 2024 | 33.46 | 35.56 | 33.46 | 35.43 | 35.37 | 24,446 |
| Aug 29, 2024 | 34.14 | 34.32 | 34.02 | 34.32 | 34.25 | 1,833 |
| Aug 28, 2024 | 34.57 | 34.57 | 33.54 | 33.84 | 33.78 | 11,789 |
| Aug 27, 2024 | 33.54 | 34.32 | 33.54 | 34.32 | 34.25 | 802 |
| Aug 26, 2024 | 32.98 | 34.32 | 32.98 | 34.32 | 34.25 | 9,441 |
| Aug 23, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.05 | - |
| Aug 22, 2024 | 34.40 | 34.40 | 33.11 | 33.11 | 33.05 | 2,333 |
| Aug 21, 2024 | 34.62 | 34.62 | 33.03 | 34.40 | 34.34 | 16,483 |
| Aug 20, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.34 | 1,730 |
| Aug 19, 2024 | 32.85 | 34.40 | 32.81 | 34.40 | 34.34 | 6,151 |
| Aug 16, 2024 | 34.27 | 34.27 | 33.41 | 33.41 | 33.35 | 3,489 |
| Aug 15, 2024 | 35.26 | 35.26 | 33.63 | 35.09 | 35.02 | 5,014 |
| Aug 14, 2024 | 35.00 | 35.26 | 34.83 | 35.26 | 35.20 | 9,301 |
| Aug 13, 2024 | 36.64 | 36.64 | 35.13 | 35.13 | 35.07 | 2,267 |
| Aug 12, 2024 | 33.67 | 36.55 | 33.67 | 36.55 | 36.48 | 12,761 |
| Aug 9, 2024 | 33.84 | 33.93 | 33.54 | 33.54 | 33.48 | 8,138 |
| Aug 8, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.78 | 255 |
| Aug 7, 2024 | 32.85 | 32.90 | 32.51 | 32.90 | 32.84 | 28,504 |
| Aug 6, 2024 | 32.81 | 32.81 | 32.51 | 32.51 | 32.45 | 3,586 |
| Aug 5, 2024 | 34.02 | 34.02 | 32.55 | 32.94 | 32.88 | 16,421 |
| Aug 2, 2024 | 35.26 | 35.69 | 34.27 | 34.40 | 34.34 | 39,556 |
| Aug 1, 2024 | 37.67 | 37.67 | 35.09 | 35.43 | 35.37 | 29,207 |
| Jul 31, 2024 | 37.71 | 37.71 | 36.98 | 37.67 | 37.60 | 7,497 |
| Jul 30, 2024 | 35.86 | 37.67 | 35.86 | 37.41 | 37.34 | 1,185 |
| Jul 29, 2024 | 35.86 | 37.67 | 35.26 | 37.67 | 37.60 | 14,413 |
| Jul 26, 2024 | 35.99 | 35.99 | 34.75 | 34.75 | 34.68 | 3,804 |
| Jul 23, 2024 | 35.86 | 36.08 | 35.00 | 35.18 | 35.11 | 19,239 |
| Jul 22, 2024 | 37.33 | 37.58 | 35.09 | 35.69 | 35.63 | 29,055 |
| Jul 19, 2024 | 38.53 | 38.53 | 37.33 | 37.89 | 37.81 | 14,324 |
| Jul 18, 2024 | 38.06 | 38.66 | 37.37 | 38.62 | 38.54 | 21,609 |
| Jul 17, 2024 | 38.14 | 39.52 | 38.14 | 38.27 | 38.20 | 24,184 |
| Jul 16, 2024 | 39.56 | 39.56 | 38.40 | 39.48 | 39.40 | 26,292 |
| Jul 15, 2024 | 40.55 | 40.85 | 38.53 | 38.53 | 38.46 | 64,820 |
| Jul 12, 2024 | 39.56 | 41.11 | 39.00 | 39.74 | 39.66 | 7,455 |
| Jul 11, 2024 | 40.17 | 41.20 | 39.95 | 41.20 | 41.12 | 31,685 |
| Jul 10, 2024 | 41.71 | 41.71 | 38.27 | 39.65 | 39.57 | 74,633 |
| Jul 9, 2024 | 40.85 | 44.38 | 40.29 | 41.71 | 41.63 | 96,030 |
| Jul 8, 2024 | 38.53 | 41.28 | 37.76 | 40.42 | 40.35 | 93,104 |
| Jul 5, 2024 | 36.98 | 38.70 | 35.74 | 38.70 | 38.63 | 73,716 |
| Jul 4, 2024 | 37.50 | 37.58 | 35.52 | 36.55 | 36.48 | 44,127 |
| Jul 3, 2024 | 37.37 | 37.50 | 35.86 | 37.50 | 37.43 | 29,726 |
| Jul 2, 2024 | 35.09 | 37.76 | 34.40 | 37.11 | 37.04 | 81,327 |
| Jul 1, 2024 | 35.56 | 36.12 | 33.41 | 34.49 | 34.42 | 129,408 |
| Jun 28, 2024 | 36.90 | 37.11 | 35.52 | 35.82 | 35.75 | 39,907 |
| Jun 27, 2024 | 37.84 | 38.88 | 37.11 | 37.11 | 37.04 | 18,660 |
| Jun 26, 2024 | 37.24 | 37.84 | 34.96 | 37.76 | 37.69 | 70,344 |
| Jun 25, 2024 | 39.95 | 40.72 | 35.61 | 36.12 | 36.05 | 103,726 |
| Jun 24, 2024 | 41.67 | 42.49 | 35.99 | 40.12 | 40.05 | 170,832 |
| Jun 21, 2024 | 46.01 | 48.42 | 41.41 | 41.71 | 41.63 | 386,791 |
| Jun 20, 2024 | 34.92 | 44.90 | 34.92 | 44.29 | 44.21 | 353,521 |
| Jun 19, 2024 | 32.94 | 35.05 | 32.94 | 34.92 | 34.85 | 37,114 |
| Jun 18, 2024 | 32.30 | 32.94 | 32.25 | 32.94 | 32.88 | 6,978 |
| Jun 17, 2024 | 33.11 | 33.16 | 33.11 | 33.16 | 33.09 | 6,976 |
| Jun 14, 2024 | 32.73 | 33.11 | 32.73 | 33.11 | 33.05 | 3,554 |
| Jun 13, 2024 | 33.24 | 33.37 | 32.77 | 33.37 | 33.31 | 1,172 |
| Jun 12, 2024 | 32.94 | 33.97 | 32.77 | 32.77 | 32.71 | 14,658 |
| Jun 11, 2024 | 31.65 | 31.65 | 30.53 | 31.56 | 31.50 | 5,036 |
| Jun 7, 2024 | 30.53 | 30.96 | 30.53 | 30.96 | 30.90 | 5,641 |
| Jun 6, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.47 | - |
| Jun 5, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.47 | 1,181 |
| Jun 4, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.05 | 2,325 |
| Jun 3, 2024 | 29.76 | 30.53 | 29.76 | 30.53 | 30.47 | 2,369 |
| May 31, 2024 | 29.76 | 30.53 | 29.72 | 30.53 | 30.47 | 7,702 |
| May 30, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.86 | - |
| May 29, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.86 | - |
| May 28, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.86 | - |
| May 27, 2024 | 30.92 | 30.92 | 29.72 | 30.92 | 30.86 | 1,172 |
| May 24, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.86 | - |
| May 23, 2024 | 31.44 | 31.74 | 29.84 | 30.92 | 30.86 | 31,361 |
| May 22, 2024 | 32.81 | 33.03 | 32.81 | 33.03 | 32.96 | 3 |
| May 21, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.75 | 1 |
| May 20, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | 34 |
| May 17, 2024 | 32.60 | 32.60 | 31.39 | 32.60 | 32.53 | 1,632 |
| May 16, 2024 | 31.82 | 32.60 | 31.82 | 32.60 | 32.53 | 3,527 |
| May 15, 2024 | 31.26 | 31.82 | 31.26 | 31.82 | 31.76 | 4,650 |
| May 14, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | 1 |
Related Tickers
3097.TWO Partner Tech Corp.
23.10
-0.22%
6599.TWO Poindus Systems Corp.
46.00
+0.22%
8119.TWO Clientron Corp.
9.38
+3.42%
6755.TWO Lian Hong Art. Co., Ltd.
20.90
-0.48%
5271.TWO Horng Tong Enterprise Co., Ltd.
11.75
+1.29%
6884.TWO Highpoint Service Network Corporation
56.20
0.00%
6737.TWO Solid Year Co., Ltd.
46.35
-0.86%
8455.TWO Daito Me Holdings Co., Ltd
22.85
-1.72%
3349.TWO Dexin Corporation
18.00
0.00%
5310.TWO CGS International Inc.
55.60
+7.75%