Taipei Exchange - Delayed Quote TWD
T-Conn Precision Corporation (6833.TWO)
20.45
+0.15
+(0.74%)
At close: 2:15:15 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 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1,996 |
| Apr 23, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 8,550 |
| Apr 22, 2025 | 21.50 | 21.50 | 20.05 | 20.15 | 20.15 | 17,375 |
| Apr 21, 2025 | 21.50 | 21.50 | 20.90 | 21.50 | 21.50 | 311 |
| Apr 18, 2025 | 21.40 | 21.45 | 21.40 | 21.45 | 21.45 | 2,115 |
| Apr 17, 2025 | 21.90 | 22.00 | 21.40 | 21.45 | 21.45 | 12,181 |
| Apr 16, 2025 | 22.40 | 22.45 | 21.40 | 22.45 | 22.45 | 4,524 |
| Apr 15, 2025 | 22.50 | 22.50 | 20.80 | 21.60 | 21.60 | 20,737 |
| Apr 14, 2025 | 22.30 | 22.30 | 21.90 | 22.25 | 22.25 | 1,460 |
| Apr 11, 2025 | 22.50 | 22.60 | 21.55 | 21.90 | 21.90 | 12,523 |
| Apr 10, 2025 | 18.80 | 23.50 | 18.80 | 23.50 | 23.50 | 64,797 |
| Apr 9, 2025 | 21.90 | 21.90 | 18.55 | 18.70 | 18.70 | 74,676 |
| Apr 8, 2025 | 22.90 | 22.90 | 22.00 | 22.20 | 22.20 | 8,723 |
| Apr 7, 2025 | 25.65 | 25.65 | 22.45 | 22.90 | 22.90 | 84,669 |
| Apr 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,052 |
| Apr 1, 2025 | 26.95 | 27.20 | 26.95 | 27.20 | 27.20 | 2,103 |
| Mar 31, 2025 | 28.00 | 28.00 | 26.00 | 26.10 | 26.10 | 22,862 |
| Mar 28, 2025 | 28.90 | 28.90 | 27.00 | 27.95 | 27.95 | 19,406 |
| Mar 27, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 21 |
| Mar 26, 2025 | 28.30 | 28.40 | 27.80 | 28.40 | 28.40 | 202 |
| Mar 25, 2025 | 29.00 | 29.00 | 27.80 | 28.30 | 28.30 | 9,001 |
| Mar 24, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1 |
| Mar 21, 2025 | 28.90 | 28.90 | 27.60 | 27.60 | 27.60 | 7,101 |
| Mar 20, 2025 | 28.15 | 28.35 | 28.15 | 28.25 | 28.25 | 14,100 |
| Mar 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1 |
| Mar 18, 2025 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | 702 |
| Mar 17, 2025 | 28.20 | 28.30 | 28.20 | 28.30 | 28.30 | 11,401 |
| Mar 14, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1 |
| Mar 13, 2025 | 29.00 | 29.00 | 28.10 | 28.10 | 28.10 | 11,301 |
| Mar 12, 2025 | 28.50 | 28.95 | 28.00 | 28.95 | 28.95 | 4,103 |
| Mar 11, 2025 | 28.50 | 28.50 | 27.80 | 28.50 | 28.50 | 558 |
| Mar 10, 2025 | 29.20 | 29.20 | 27.90 | 28.00 | 28.00 | 15,474 |
| Mar 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 301 |
| Mar 6, 2025 | 28.60 | 28.60 | 28.00 | 28.20 | 28.20 | 14,486 |
| Mar 5, 2025 | 29.00 | 29.00 | 28.05 | 28.50 | 28.50 | 19,208 |
| Mar 4, 2025 | 28.90 | 29.00 | 28.50 | 29.00 | 29.00 | 7,003 |
| Mar 3, 2025 | 29.00 | 29.00 | 28.25 | 28.60 | 28.60 | 902 |
| Feb 27, 2025 | 28.95 | 28.95 | 28.20 | 28.20 | 28.20 | 10,582 |
| Feb 26, 2025 | 28.95 | 28.95 | 28.80 | 28.90 | 28.90 | 8,201 |
| Feb 25, 2025 | 29.00 | 29.15 | 28.40 | 28.60 | 28.60 | 15,002 |
| Feb 24, 2025 | 28.90 | 29.05 | 28.80 | 28.90 | 28.90 | 22,002 |
| Feb 21, 2025 | 28.50 | 28.80 | 28.40 | 28.70 | 28.70 | 18,202 |
| Feb 20, 2025 | 28.40 | 28.45 | 28.40 | 28.45 | 28.45 | 3,001 |
| Feb 19, 2025 | 28.40 | 28.45 | 28.00 | 28.10 | 28.10 | 22,624 |
| Feb 18, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3,226 |
| Feb 17, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1 |
| Feb 14, 2025 | 28.50 | 28.50 | 28.05 | 28.15 | 28.15 | 18,054 |
| Feb 13, 2025 | 29.05 | 29.40 | 28.15 | 28.15 | 28.15 | 37,111 |
| Feb 12, 2025 | 28.95 | 29.15 | 28.20 | 29.10 | 29.10 | 20,271 |
| Feb 11, 2025 | 29.00 | 29.00 | 28.10 | 29.00 | 29.00 | 31 |
| Feb 10, 2025 | 28.95 | 29.05 | 28.00 | 29.00 | 29.00 | 25,392 |
| Feb 7, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 281 |
| Feb 6, 2025 | 30.00 | 30.05 | 28.95 | 30.05 | 30.05 | 11,342 |
| Feb 5, 2025 | 29.95 | 30.00 | 28.95 | 30.00 | 30.00 | 6,161 |
| Feb 4, 2025 | 29.60 | 29.60 | 29.40 | 29.60 | 29.60 | 3,093 |
| Feb 3, 2025 | 29.95 | 29.95 | 29.55 | 29.60 | 29.60 | 5,323 |
| Jan 22, 2025 | 30.30 | 30.30 | 29.10 | 29.55 | 29.55 | 13,004 |
| Jan 21, 2025 | 28.95 | 30.30 | 28.95 | 30.10 | 30.10 | 2,524 |
| Jan 20, 2025 | 30.10 | 30.10 | 28.95 | 28.95 | 28.95 | 1,787 |
| Jan 17, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 6 |
| Jan 16, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1 |
| Jan 15, 2025 | 29.10 | 29.45 | 29.05 | 29.30 | 29.30 | 10,001 |
| Jan 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
| Jan 13, 2025 | 30.60 | 30.60 | 28.90 | 29.25 | 29.25 | 41,253 |
| Jan 10, 2025 | 31.95 | 31.95 | 30.60 | 30.60 | 30.60 | 1,201 |
| Jan 9, 2025 | 32.00 | 32.00 | 30.45 | 31.30 | 31.30 | 10,055 |
| Jan 8, 2025 | 32.35 | 32.35 | 31.35 | 32.00 | 32.00 | 4,465 |
| Jan 7, 2025 | 32.55 | 32.55 | 31.40 | 32.30 | 32.30 | 17,454 |
| Jan 6, 2025 | 30.15 | 32.60 | 30.15 | 32.00 | 32.00 | 86,094 |
| Jan 3, 2025 | 30.15 | 30.15 | 29.30 | 29.50 | 29.50 | 7,286 |
| Jan 2, 2025 | 30.25 | 30.25 | 29.25 | 30.15 | 30.15 | 16,108 |
| Dec 31, 2024 | 30.35 | 30.35 | 29.30 | 30.25 | 30.25 | 7,104 |
| Dec 30, 2024 | 30.35 | 30.35 | 29.30 | 30.35 | 30.35 | 12,053 |
| Dec 27, 2024 | 29.40 | 30.75 | 29.40 | 30.15 | 30.15 | 3,452 |
| Dec 26, 2024 | 29.10 | 30.65 | 27.95 | 29.45 | 29.45 | 60,159 |
| Dec 25, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 2 |
| Dec 24, 2024 | 29.25 | 29.25 | 28.00 | 29.10 | 29.10 | 8,052 |
| Dec 23, 2024 | 29.45 | 29.45 | 28.35 | 29.05 | 29.05 | 15,661 |
| Dec 20, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1 |
| Dec 19, 2024 | 29.05 | 29.05 | 28.20 | 29.05 | 29.05 | 1,220 |
| Dec 18, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1 |
| Dec 17, 2024 | 29.00 | 29.00 | 28.30 | 28.95 | 28.95 | 6,102 |
| Dec 16, 2024 | 29.00 | 29.00 | 28.40 | 28.80 | 28.80 | 7,801 |
| Dec 13, 2024 | 29.60 | 30.00 | 28.50 | 28.50 | 28.50 | 20,405 |
| Dec 12, 2024 | 29.50 | 29.55 | 28.90 | 29.00 | 29.00 | 4,152 |
| Dec 11, 2024 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | 1,502 |
| Dec 10, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1 |
| Dec 9, 2024 | 29.50 | 29.50 | 28.90 | 29.10 | 29.10 | 1,081 |
| Dec 6, 2024 | 29.45 | 29.45 | 28.90 | 29.35 | 29.35 | 1,585 |
| Dec 5, 2024 | 29.50 | 29.50 | 28.55 | 28.55 | 28.55 | 2,336 |
| Dec 4, 2024 | 29.50 | 29.50 | 28.50 | 29.30 | 29.30 | 22 |
| Dec 3, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Dec 2, 2024 | 29.45 | 29.50 | 29.00 | 29.50 | 29.50 | 26,003 |
| Nov 29, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1,100 |
| Nov 28, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1,001 |
| Nov 27, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 801 |
| Nov 26, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1,001 |
| Nov 25, 2024 | 28.90 | 29.40 | 28.90 | 29.40 | 29.40 | 2 |
| Nov 22, 2024 | 29.30 | 29.30 | 28.05 | 29.30 | 29.30 | 2,003 |
| Nov 21, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1 |
| Nov 20, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 19, 2024 | 29.05 | 29.05 | 28.40 | 29.00 | 29.00 | 5,022 |
| Nov 18, 2024 | 29.00 | 29.20 | 28.00 | 28.00 | 28.00 | 22,582 |
| Nov 15, 2024 | 28.30 | 29.20 | 28.30 | 29.20 | 29.20 | 24,565 |
| Nov 14, 2024 | 28.05 | 28.30 | 27.60 | 28.30 | 28.30 | 106,937 |
| Nov 13, 2024 | 29.50 | 29.50 | 28.00 | 28.15 | 28.15 | 42,982 |
| Nov 12, 2024 | 30.85 | 30.85 | 28.85 | 28.85 | 28.85 | 30,662 |
| Nov 11, 2024 | 29.95 | 30.05 | 28.55 | 29.95 | 29.95 | 24,210 |
| Nov 8, 2024 | 31.00 | 31.05 | 29.95 | 31.05 | 31.05 | 14,004 |
| Nov 7, 2024 | 30.00 | 30.60 | 29.90 | 30.20 | 30.20 | 30,001 |
| Nov 6, 2024 | 31.00 | 31.00 | 30.50 | 30.90 | 30.90 | 6,002 |
| Nov 5, 2024 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | 17,052 |
| Nov 4, 2024 | 32.10 | 32.10 | 30.95 | 30.95 | 30.95 | 3,001 |
| Nov 1, 2024 | 31.85 | 31.85 | 31.75 | 31.85 | 31.85 | 4,001 |
| Oct 30, 2024 | 31.90 | 32.20 | 31.90 | 32.10 | 32.10 | 5,502 |
| Oct 29, 2024 | 31.90 | 31.90 | 31.20 | 31.85 | 31.85 | 5,503 |
| Oct 28, 2024 | 32.10 | 32.10 | 31.20 | 31.50 | 31.50 | 7,152 |
| Oct 25, 2024 | 31.90 | 31.90 | 31.30 | 31.90 | 31.90 | 1,092 |
| Oct 24, 2024 | 33.05 | 33.05 | 31.40 | 31.80 | 31.80 | 27,603 |
| Oct 23, 2024 | 32.10 | 33.05 | 32.05 | 33.05 | 33.05 | 21,243 |
| Oct 22, 2024 | 32.10 | 32.10 | 31.40 | 32.10 | 32.10 | 16,503 |
| Oct 21, 2024 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | 9,902 |
| Oct 18, 2024 | 32.00 | 32.10 | 31.40 | 32.10 | 32.10 | 24,633 |
| Oct 17, 2024 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | 2,003 |
| Oct 16, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1 |
| Oct 15, 2024 | 33.15 | 33.15 | 31.80 | 32.10 | 32.10 | 1,101 |
| Oct 14, 2024 | 33.15 | 33.15 | 31.90 | 32.00 | 32.00 | 12,117 |
| Oct 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,002 |
| Oct 9, 2024 | 33.40 | 33.40 | 31.30 | 32.00 | 32.00 | 41,828 |
| Oct 8, 2024 | 34.20 | 34.20 | 32.85 | 32.85 | 32.85 | 10,510 |
| Oct 7, 2024 | 34.55 | 34.75 | 34.00 | 34.15 | 34.15 | 7,933 |
| Oct 4, 2024 | 34.50 | 34.50 | 33.40 | 34.15 | 34.15 | 13,713 |
| Oct 1, 2024 | 34.65 | 34.75 | 33.25 | 34.50 | 34.50 | 24,019 |
| Sep 30, 2024 | 35.70 | 35.70 | 33.85 | 34.60 | 34.60 | 19,432 |
| Sep 27, 2024 | 32.90 | 36.15 | 32.90 | 35.60 | 35.60 | 205,960 |
| Sep 26, 2024 | 33.35 | 33.65 | 30.90 | 33.55 | 33.55 | 50,419 |
| Sep 25, 2024 | 34.50 | 35.00 | 33.15 | 33.65 | 33.65 | 97,491 |
| Sep 24, 2024 | 30.80 | 32.60 | 29.70 | 32.55 | 32.55 | 91,667 |
| Sep 23, 2024 | 30.70 | 30.90 | 30.05 | 30.05 | 30.05 | 21,602 |
| Sep 20, 2024 | 30.40 | 30.60 | 30.30 | 30.60 | 30.60 | 5,001 |
| Sep 19, 2024 | 30.10 | 30.60 | 30.00 | 30.60 | 30.60 | 26,128 |
| Sep 18, 2024 | 30.90 | 31.50 | 29.90 | 30.10 | 30.10 | 31,214 |
| Sep 16, 2024 | 30.30 | 30.90 | 30.20 | 30.90 | 30.90 | 20,303 |
| Sep 13, 2024 | 29.80 | 30.45 | 29.75 | 29.95 | 29.95 | 29,886 |
| Sep 12, 2024 | 29.10 | 29.80 | 28.50 | 29.80 | 29.80 | 11,213 |
| Sep 11, 2024 | 28.50 | 29.10 | 28.45 | 29.10 | 29.10 | 36,003 |
| Sep 10, 2024 | 28.05 | 28.05 | 27.80 | 27.80 | 27.80 | 12,460 |
| Sep 9, 2024 | 28.00 | 28.10 | 28.00 | 28.05 | 28.05 | 16,490 |
| Sep 6, 2024 | 28.60 | 29.00 | 28.60 | 28.95 | 28.95 | 1,002 |
| Sep 5, 2024 | 28.60 | 28.60 | 28.10 | 28.60 | 28.60 | 1,042 |
| Sep 4, 2024 | 28.90 | 29.00 | 28.50 | 28.65 | 28.65 | 28,403 |
| Sep 3, 2024 | 28.90 | 29.45 | 28.90 | 29.45 | 29.45 | 1,001 |
| Sep 2, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1 |
| Aug 30, 2024 | 28.80 | 29.25 | 28.20 | 29.25 | 29.25 | 26,326 |
| Aug 29, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1,503 |
| Aug 28, 2024 | 28.70 | 28.90 | 28.30 | 28.90 | 28.90 | 4,005 |
| Aug 27, 2024 | 29.10 | 29.10 | 28.60 | 28.70 | 28.70 | 21,013 |
| Aug 26, 2024 | 28.70 | 29.80 | 28.50 | 28.90 | 28.90 | 20,804 |
| Aug 23, 2024 | 28.70 | 28.70 | 27.95 | 27.95 | 27.95 | 1,502 |
| Aug 22, 2024 | 30.10 | 30.10 | 27.00 | 28.80 | 28.80 | 142,847 |
| Aug 21, 2024 | 30.30 | 30.30 | 28.75 | 30.10 | 30.10 | 52,414 |
| Aug 20, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 2,051 |
| Aug 19, 2024 | 30.10 | 30.10 | 29.10 | 29.15 | 29.15 | 2,106 |
| Aug 16, 2024 | 29.65 | 29.70 | 29.60 | 29.60 | 29.60 | 23,390 |
| Aug 15, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 501 |
| Aug 14, 2024 | 29.80 | 29.80 | 28.90 | 29.60 | 29.60 | 1,723 |
| Aug 13, 2024 | 28.90 | 29.85 | 28.90 | 29.85 | 29.85 | 1,169 |
| Aug 12, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1 |
| Aug 9, 2024 | 29.40 | 29.85 | 29.00 | 29.85 | 29.85 | 3,928 |
| Aug 8, 2024 | 29.45 | 29.50 | 28.50 | 28.50 | 28.50 | 6,353 |
| Aug 7, 2024 | 29.00 | 29.35 | 28.45 | 29.35 | 29.35 | 6,773 |
| Aug 6, 2024 | 28.70 | 29.00 | 27.75 | 29.00 | 29.00 | 53,912 |
| Aug 5, 2024 | 29.00 | 29.75 | 28.05 | 28.50 | 28.50 | 45,689 |
| Aug 2, 2024 | 30.50 | 30.50 | 29.10 | 30.45 | 30.45 | 11,003 |
| Aug 1, 2024 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | 3 |
| Jul 31, 2024 | 30.00 | 30.40 | 29.00 | 30.30 | 30.30 | 21,603 |
| Jul 30, 2024 | 30.00 | 30.50 | 29.25 | 30.50 | 30.50 | 2,002 |
| Jul 29, 2024 | 30.00 | 30.50 | 29.20 | 30.50 | 30.50 | 2,819 |
| Jul 26, 2024 | 31.20 | 31.20 | 29.10 | 30.20 | 30.20 | 36,677 |
| Jul 23, 2024 | 30.50 | 31.95 | 30.50 | 31.10 | 31.10 | 104,560 |
| Jul 22, 2024 | 30.30 | 30.50 | 29.10 | 29.40 | 29.40 | 52,057 |
| Jul 19, 2024 | 30.35 | 30.35 | 30.30 | 30.35 | 30.35 | 11,028 |
| Jul 18, 2024 | 30.05 | 30.75 | 28.90 | 30.35 | 30.35 | 69,908 |
| Jul 17, 2024 | 31.35 | 32.10 | 29.90 | 30.50 | 30.50 | 90,996 |
| Jul 16, 2024 | 30.10 | 32.50 | 29.10 | 31.60 | 31.60 | 196,053 |
| Jul 15, 2024 | 30.15 | 30.20 | 29.25 | 30.10 | 30.10 | 5,058 |
| Jul 12, 2024 | 30.20 | 30.20 | 29.30 | 30.20 | 30.20 | 17,024 |
| Jul 11, 2024 | 29.10 | 30.20 | 28.60 | 30.20 | 30.20 | 83,837 |
| Jul 10, 2024 | 30.50 | 30.50 | 29.70 | 29.75 | 29.75 | 24,548 |
| Jul 9, 2024 | 29.50 | 30.20 | 29.50 | 30.20 | 30.20 | 50,174 |
| Jul 8, 2024 | 29.10 | 30.15 | 29.10 | 30.00 | 30.00 | 28,253 |
| Jul 5, 2024 | 29.85 | 30.35 | 29.30 | 30.05 | 30.05 | 37,964 |
| Jul 4, 2024 | 30.35 | 30.35 | 29.50 | 29.85 | 29.85 | 17,784 |
| Jul 3, 2024 | 30.35 | 30.35 | 29.50 | 30.30 | 30.30 | 6,269 |
| Jul 2, 2024 | 30.35 | 30.35 | 29.85 | 30.30 | 30.30 | 6,736 |
| Jul 1, 2024 | 30.35 | 30.35 | 30.25 | 30.35 | 30.35 | 5,011 |
| Jun 28, 2024 | 30.30 | 30.35 | 29.60 | 30.35 | 30.35 | 18,207 |
| Jun 27, 2024 | 30.50 | 30.50 | 29.80 | 30.45 | 30.45 | 15,717 |
| Jun 26, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 118 |
| Jun 25, 2024 | 30.20 | 30.20 | 29.90 | 30.10 | 30.10 | 18,119 |
| Jun 24, 2024 | 30.25 | 30.25 | 30.00 | 30.20 | 30.20 | 4,633 |
| Jun 21, 2024 | 30.20 | 30.30 | 29.75 | 30.30 | 30.30 | 1,191 |
| Jun 20, 2024 | 30.10 | 30.50 | 29.70 | 30.20 | 30.20 | 49,398 |
| Jun 19, 2024 | 29.30 | 30.80 | 29.30 | 29.45 | 29.45 | 32,916 |
| Jun 18, 2024 | 29.00 | 29.40 | 28.20 | 29.40 | 29.40 | 27,025 |
| Jun 17, 2024 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | 7,513 |
| Jun 14, 2024 | 28.95 | 29.40 | 28.60 | 28.80 | 28.80 | 24,368 |
| Jun 13, 2024 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | 38,133 |
| Jun 12, 2024 | 29.95 | 29.95 | 28.40 | 28.90 | 28.90 | 84,037 |
| Jun 11, 2024 | 30.20 | 30.20 | 29.10 | 29.75 | 29.75 | 17,555 |
| Jun 7, 2024 | 30.50 | 31.15 | 29.80 | 30.20 | 30.20 | 27,082 |
| Jun 6, 2024 | 31.15 | 31.15 | 29.90 | 29.90 | 29.90 | 23,924 |
| Jun 5, 2024 | 31.00 | 31.05 | 30.90 | 31.00 | 31.00 | 9,593 |
| Jun 4, 2024 | 32.40 | 32.40 | 31.00 | 31.40 | 31.40 | 52,825 |
| Jun 3, 2024 | 29.00 | 31.25 | 28.25 | 31.25 | 31.25 | 104,752 |
| May 31, 2024 | 27.15 | 28.20 | 27.15 | 28.20 | 28.20 | 41,394 |
| May 30, 2024 | 28.15 | 28.15 | 27.95 | 28.10 | 28.10 | 306 |
| May 29, 2024 | 27.90 | 28.10 | 27.05 | 28.10 | 28.10 | 7,153 |
| May 28, 2024 | 28.00 | 28.30 | 27.00 | 28.05 | 28.05 | 13,273 |
| May 27, 2024 | 27.95 | 28.20 | 27.00 | 28.10 | 28.10 | 582 |
| May 24, 2024 | 27.80 | 28.00 | 27.00 | 28.00 | 28.00 | 13,478 |
| May 23, 2024 | 27.80 | 28.10 | 27.75 | 27.80 | 27.80 | 6,825 |
| May 22, 2024 | 28.30 | 28.35 | 27.25 | 28.00 | 28.00 | 36,042 |
| May 21, 2024 | 28.00 | 28.15 | 27.05 | 28.00 | 28.00 | 5,127 |
| May 20, 2024 | 28.35 | 28.40 | 27.35 | 28.00 | 28.00 | 29,194 |
| May 17, 2024 | 28.05 | 28.35 | 27.10 | 27.95 | 27.95 | 5,124 |
| May 16, 2024 | 28.00 | 28.00 | 27.40 | 28.00 | 28.00 | 345 |
| May 15, 2024 | 28.35 | 28.35 | 27.10 | 27.90 | 27.90 | 4,439 |
| May 14, 2024 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | 1,023 |
| May 13, 2024 | 27.90 | 28.40 | 27.00 | 28.40 | 28.40 | 41,280 |
| May 10, 2024 | 28.35 | 28.35 | 27.20 | 27.25 | 27.25 | 33,958 |
| May 9, 2024 | 29.25 | 29.35 | 27.20 | 28.25 | 28.25 | 13,524 |
| May 8, 2024 | 29.55 | 29.55 | 28.50 | 29.20 | 29.20 | 21,756 |
| May 7, 2024 | 29.45 | 29.45 | 28.00 | 28.60 | 28.60 | 32,611 |
| May 6, 2024 | 27.90 | 27.90 | 26.90 | 27.20 | 27.20 | 51,152 |
| May 3, 2024 | 27.90 | 27.90 | 27.10 | 27.40 | 27.40 | 36,012 |
| May 2, 2024 | 27.95 | 28.05 | 27.10 | 27.90 | 27.90 | 32,842 |
| Apr 30, 2024 | 28.05 | 28.05 | 26.90 | 27.75 | 27.75 | 2,942 |
| Apr 29, 2024 | 28.05 | 28.05 | 27.00 | 28.05 | 28.05 | 1,383 |
| Apr 26, 2024 | 28.00 | 28.00 | 27.05 | 28.00 | 28.00 | 8,163 |
| Apr 25, 2024 | 27.90 | 27.95 | 26.90 | 27.70 | 27.70 | 15,488 |
| Apr 24, 2024 | 27.95 | 27.95 | 27.00 | 27.95 | 27.95 | 2,599 |
Related Tickers
6559.TWO High Power Lighting Corp
15.20
+6.29%
6648.TWO Das Technology Co., Ltd.
26.00
+4.00%
5277.TWO ProLight Opto Technology Corporation
8.97
-0.33%
1623.TWO Ta Tun Electric Wire & Cable Co., Ltd.
185.00
-1.07%
3332.TWO Cincon Electronics Co., Ltd.
37.80
0.00%
6940.TWO Gus Technology Co., Ltd.
22.70
0.00%
7704.TWO Finesse Technology Co., Ltd
59.50
+1.02%
3550.TW Copartner Technology Corporation
12.25
-0.41%
3290.TWO Donpon Precision Inc.
26.60
0.00%
1615.TW Dah San Electric Wire & Cable Corp.
52.00
-1.52%