Taiwan - Delayed Quote TWD
Phoenix Silicon International Corporation (8028.TW)
145.50
-5.00
(-3.32%)
At close: June 13 at 1:30:06 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 149.50 | 151.00 | 145.00 | 145.50 | 145.50 | 6,864,834 |
| Jun 12, 2025 | 147.50 | 154.50 | 146.00 | 150.50 | 150.50 | 14,152,351 |
| Jun 11, 2025 | 145.00 | 150.00 | 143.00 | 149.00 | 149.00 | 27,623,969 |
| Jun 10, 2025 | 135.00 | 143.50 | 134.50 | 142.50 | 142.50 | 10,675,973 |
| Jun 9, 2025 | 135.50 | 137.50 | 133.00 | 133.00 | 133.00 | 3,482,239 |
| Jun 6, 2025 | 135.50 | 137.50 | 132.50 | 134.50 | 134.50 | 4,417,923 |
| Jun 5, 2025 | 136.50 | 139.50 | 136.00 | 136.50 | 136.50 | 4,710,883 |
| Jun 4, 2025 | 136.00 | 137.50 | 135.00 | 135.50 | 135.50 | 3,206,710 |
| Jun 3, 2025 | 135.50 | 138.50 | 134.00 | 134.00 | 134.00 | 4,232,958 |
| Jun 2, 2025 | 138.00 | 138.50 | 133.00 | 135.00 | 135.00 | 4,358,089 |
| May 29, 2025 | 137.50 | 141.00 | 136.00 | 140.00 | 140.00 | 9,809,555 |
| May 28, 2025 | 139.50 | 140.00 | 135.50 | 135.50 | 135.50 | 4,118,948 |
| May 27, 2025 | 141.00 | 142.50 | 136.00 | 136.50 | 136.50 | 7,901,512 |
| May 26, 2025 | 140.50 | 142.00 | 139.00 | 140.50 | 140.50 | 2,451,882 |
| May 23, 2025 | 143.50 | 144.00 | 140.00 | 141.00 | 141.00 | 5,820,367 |
| May 22, 2025 | 140.50 | 144.50 | 140.00 | 143.50 | 143.50 | 8,551,749 |
| May 21, 2025 | 139.00 | 148.50 | 139.00 | 142.00 | 142.00 | 24,259,083 |
| May 20, 2025 | 138.50 | 143.50 | 138.50 | 139.50 | 139.50 | 12,000,611 |
| May 19, 2025 | 137.50 | 139.00 | 135.50 | 137.00 | 137.00 | 3,960,893 |
| May 16, 2025 | 140.50 | 142.00 | 136.50 | 137.50 | 137.50 | 7,665,205 |
| May 15, 2025 | 140.00 | 143.50 | 137.50 | 140.00 | 140.00 | 8,759,347 |
| May 14, 2025 | 144.50 | 145.00 | 140.00 | 141.00 | 141.00 | 13,239,027 |
| May 13, 2025 | 138.50 | 142.00 | 137.00 | 140.50 | 140.50 | 19,389,252 |
| May 12, 2025 | 133.00 | 139.50 | 132.50 | 134.50 | 134.50 | 12,927,881 |
| May 9, 2025 | 132.50 | 133.00 | 129.00 | 132.50 | 132.50 | 6,186,228 |
| May 8, 2025 | 132.00 | 135.00 | 131.00 | 131.00 | 131.00 | 11,176,290 |
| May 7, 2025 | 136.00 | 136.50 | 130.50 | 131.50 | 131.50 | 13,580,922 |
| May 6, 2025 | 128.00 | 140.00 | 127.50 | 136.00 | 136.00 | 26,673,836 |
| May 5, 2025 | 135.00 | 136.00 | 124.50 | 128.50 | 128.50 | 14,502,108 |
| May 2, 2025 | 135.00 | 136.00 | 130.50 | 133.00 | 133.00 | 16,521,994 |
| Apr 30, 2025 | 124.50 | 133.00 | 123.50 | 130.50 | 130.50 | 23,604,090 |
| Apr 29, 2025 | 122.00 | 126.00 | 121.50 | 125.50 | 125.50 | 7,128,991 |
| Apr 28, 2025 | 124.00 | 125.50 | 121.50 | 121.50 | 121.50 | 6,608,629 |
| Apr 25, 2025 | 124.50 | 126.00 | 122.00 | 122.50 | 122.50 | 16,831,578 |
| Apr 24, 2025 | 122.00 | 125.00 | 119.00 | 120.00 | 120.00 | 40,637,889 |
| Apr 23, 2025 | 112.50 | 117.50 | 111.00 | 117.50 | 117.50 | 11,942,882 |
| Apr 22, 2025 | 100.00 | 111.50 | 100.00 | 107.00 | 107.00 | 14,632,924 |
| Apr 21, 2025 | 105.50 | 107.00 | 101.50 | 102.00 | 102.00 | 3,016,780 |
| Apr 18, 2025 | 106.00 | 107.50 | 105.00 | 106.00 | 106.00 | 3,407,802 |
| Apr 17, 2025 | 106.00 | 107.00 | 103.50 | 105.50 | 105.50 | 3,735,080 |
| Apr 16, 2025 | 108.00 | 111.00 | 106.50 | 107.00 | 107.00 | 6,482,463 |
| Apr 15, 2025 | 105.00 | 110.50 | 104.00 | 108.50 | 108.50 | 8,179,601 |
| Apr 14, 2025 | 106.50 | 110.00 | 101.00 | 104.00 | 104.00 | 11,370,527 |
| Apr 11, 2025 | 92.60 | 104.00 | 90.20 | 104.00 | 104.00 | 8,861,924 |
| Apr 10, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 1,709,822 |
| Apr 9, 2025 | 94.00 | 97.10 | 90.90 | 90.90 | 90.90 | 6,907,988 |
| Apr 8, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,573,081 |
| Apr 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 224,433 |
| Apr 2, 2025 | 120.50 | 124.00 | 119.00 | 124.00 | 124.00 | 5,815,515 |
| Apr 1, 2025 | 117.00 | 123.00 | 113.00 | 122.00 | 122.00 | 12,902,966 |
| Mar 31, 2025 | 120.50 | 125.00 | 116.00 | 116.00 | 116.00 | 10,146,058 |
| Mar 28, 2025 | 129.00 | 130.50 | 125.00 | 127.00 | 127.00 | 7,387,117 |
| Mar 27, 2025 | 137.00 | 140.50 | 132.50 | 132.50 | 132.50 | 8,274,395 |
| Mar 26, 2025 | 135.50 | 142.50 | 135.50 | 141.00 | 141.00 | 7,815,398 |
| Mar 25, 2025 | 137.00 | 138.50 | 134.50 | 134.50 | 134.50 | 2,800,372 |
| Mar 24, 2025 | 139.00 | 140.00 | 134.50 | 134.50 | 134.50 | 3,716,159 |
| Mar 21, 2025 | 145.00 | 146.00 | 138.00 | 138.00 | 138.00 | 8,593,122 |
| Mar 20, 2025 | 143.00 | 147.50 | 142.50 | 144.00 | 144.00 | 10,457,930 |
| Mar 19, 2025 | 146.00 | 146.00 | 140.00 | 140.50 | 140.50 | 6,552,209 |
| Mar 18, 2025 | 140.00 | 147.50 | 140.00 | 142.50 | 142.50 | 11,736,708 |
| Mar 17, 2025 | 141.00 | 142.00 | 138.50 | 138.50 | 138.50 | 4,000,944 |
| Mar 14, 2025 | 139.50 | 140.50 | 136.00 | 138.50 | 138.50 | 5,047,907 |
| Mar 13, 2025 | 142.00 | 144.50 | 137.50 | 138.00 | 138.00 | 6,301,105 |
| Mar 12, 2025 | 140.00 | 143.00 | 138.50 | 139.50 | 139.50 | 7,522,747 |
| Mar 11, 2025 | 141.00 | 142.00 | 137.50 | 138.50 | 138.50 | 8,440,199 |
| Mar 10, 2025 | 147.00 | 149.50 | 144.00 | 145.00 | 145.00 | 6,656,933 |
| Mar 7, 2025 | 147.00 | 150.00 | 144.00 | 145.50 | 145.50 | 9,074,377 |
| Mar 6, 2025 | 152.00 | 157.50 | 148.50 | 149.00 | 149.00 | 24,642,626 |
| Mar 5, 2025 | 150.00 | 151.50 | 147.00 | 150.50 | 150.50 | 11,840,219 |
| Mar 4, 2025 | 147.00 | 151.50 | 143.00 | 149.50 | 149.50 | 25,817,906 |
| Mar 3, 2025 | 166.00 | 170.50 | 151.50 | 151.50 | 151.50 | 33,558,269 |
| Feb 27, 2025 | 174.00 | 177.00 | 167.00 | 168.00 | 168.00 | 21,065,525 |
| Feb 26, 2025 | 169.00 | 183.00 | 169.00 | 170.00 | 170.00 | 55,560,628 |
| Feb 25, 2025 | 169.50 | 171.00 | 162.00 | 171.00 | 171.00 | 21,735,322 |
| Feb 24, 2025 | 171.50 | 176.00 | 169.00 | 171.00 | 171.00 | 16,361,213 |
| Feb 21, 2025 | 173.50 | 178.00 | 166.50 | 174.00 | 174.00 | 33,543,052 |
| Feb 20, 2025 | 170.00 | 178.00 | 168.00 | 171.50 | 171.50 | 65,446,428 |
| Feb 19, 2025 | 162.00 | 174.50 | 161.00 | 167.50 | 167.50 | 75,468,985 |
| Feb 18, 2025 | 144.00 | 159.50 | 143.00 | 159.50 | 159.50 | 44,087,592 |
| Feb 17, 2025 | 143.00 | 146.00 | 140.50 | 145.00 | 145.00 | 32,281,731 |
| Feb 14, 2025 | 133.50 | 143.50 | 132.50 | 140.50 | 140.50 | 63,928,844 |
| Feb 13, 2025 | 125.00 | 133.50 | 125.00 | 133.50 | 133.50 | 18,580,111 |
| Feb 12, 2025 | 122.00 | 124.50 | 121.00 | 121.50 | 121.50 | 3,464,121 |
| Feb 11, 2025 | 123.00 | 124.00 | 120.50 | 120.50 | 120.50 | 3,194,635 |
| Feb 10, 2025 | 121.00 | 123.50 | 119.50 | 122.00 | 122.00 | 2,600,614 |
| Feb 7, 2025 | 122.00 | 124.50 | 121.50 | 122.50 | 122.50 | 3,394,087 |
| Feb 6, 2025 | 122.50 | 126.00 | 121.50 | 121.50 | 121.50 | 7,194,164 |
| Feb 5, 2025 | 118.00 | 121.50 | 117.50 | 119.00 | 119.00 | 3,543,503 |
| Feb 4, 2025 | 122.50 | 122.50 | 113.50 | 116.50 | 116.50 | 8,040,701 |
| Feb 3, 2025 | 118.50 | 123.00 | 117.00 | 122.50 | 122.50 | 4,467,200 |
| Jan 22, 2025 | 127.50 | 128.50 | 123.00 | 123.50 | 123.50 | 7,240,106 |
| Jan 21, 2025 | 125.50 | 127.00 | 124.50 | 125.50 | 125.50 | 3,213,028 |
| Jan 20, 2025 | 122.50 | 127.50 | 122.00 | 125.50 | 125.50 | 5,312,201 |
| Jan 17, 2025 | 127.50 | 128.00 | 121.00 | 121.50 | 121.50 | 9,678,056 |
| Jan 16, 2025 | 124.00 | 128.50 | 122.00 | 128.00 | 128.00 | 7,180,116 |
| Jan 15, 2025 | 122.50 | 123.50 | 118.50 | 120.00 | 120.00 | 4,763,860 |
| Jan 14, 2025 | 122.50 | 125.00 | 121.00 | 122.50 | 122.50 | 4,209,033 |
| Jan 13, 2025 | 127.00 | 127.50 | 119.50 | 121.00 | 121.00 | 11,999,634 |
| Jan 10, 2025 | 128.50 | 132.00 | 128.00 | 128.50 | 128.50 | 5,337,290 |
| Jan 9, 2025 | 136.50 | 137.00 | 129.00 | 129.00 | 129.00 | 9,645,850 |
| Jan 8, 2025 | 139.50 | 141.50 | 135.00 | 136.50 | 136.50 | 11,411,192 |
| Jan 7, 2025 | 146.00 | 147.00 | 140.00 | 140.50 | 140.50 | 18,143,523 |
| Jan 6, 2025 | 143.50 | 146.50 | 138.00 | 143.00 | 143.00 | 19,608,748 |
| Jan 3, 2025 | 138.50 | 142.50 | 137.50 | 141.50 | 141.50 | 11,190,051 |
| Jan 2, 2025 | 138.50 | 141.00 | 137.00 | 137.50 | 137.50 | 5,538,655 |
| Dec 31, 2024 | 136.50 | 140.00 | 134.00 | 139.50 | 139.50 | 10,085,644 |
| Dec 30, 2024 | 139.00 | 143.00 | 135.00 | 135.50 | 135.50 | 18,428,510 |
| Dec 27, 2024 | 136.50 | 138.00 | 135.00 | 137.50 | 137.50 | 6,565,728 |
| Dec 26, 2024 | 140.50 | 147.00 | 135.00 | 135.50 | 135.50 | 35,527,718 |
| Dec 25, 2024 | 136.50 | 141.00 | 136.50 | 137.50 | 137.50 | 14,883,123 |
| Dec 24, 2024 | 137.00 | 137.50 | 133.00 | 136.50 | 136.50 | 9,862,807 |
| Dec 23, 2024 | 135.00 | 139.00 | 131.00 | 137.00 | 137.00 | 23,531,798 |
| Dec 20, 2024 | 128.50 | 138.00 | 126.00 | 133.50 | 133.50 | 15,953,599 |
| Dec 19, 2024 | 124.00 | 129.50 | 122.00 | 128.00 | 128.00 | 4,518,949 |
| Dec 18, 2024 | 126.00 | 126.50 | 123.00 | 126.50 | 126.50 | 2,431,183 |
| Dec 17, 2024 | 125.50 | 128.00 | 124.50 | 126.50 | 126.50 | 2,828,842 |
| Dec 16, 2024 | 128.00 | 130.00 | 123.50 | 124.50 | 124.50 | 4,658,307 |
| Dec 13, 2024 | 129.00 | 130.50 | 126.50 | 127.00 | 127.00 | 3,880,724 |
| Dec 12, 2024 | 132.50 | 133.50 | 129.50 | 129.50 | 129.50 | 3,381,035 |
| Dec 11, 2024 | 129.00 | 132.00 | 128.00 | 131.00 | 131.00 | 3,462,881 |
| Dec 10, 2024 | 131.50 | 134.00 | 129.00 | 130.00 | 130.00 | 5,663,935 |
| Dec 9, 2024 | 135.00 | 135.00 | 131.00 | 132.50 | 132.50 | 5,369,686 |
| Dec 6, 2024 | 138.00 | 140.50 | 133.00 | 134.00 | 134.00 | 15,736,167 |
| Dec 5, 2024 | 139.00 | 139.50 | 135.00 | 135.50 | 135.50 | 6,161,299 |
| Dec 4, 2024 | 133.00 | 139.00 | 133.00 | 138.00 | 138.00 | 8,200,895 |
| Dec 3, 2024 | 140.00 | 141.50 | 132.50 | 133.00 | 133.00 | 15,390,865 |
| Dec 2, 2024 | 134.50 | 141.00 | 131.50 | 138.00 | 138.00 | 13,326,779 |
| Nov 29, 2024 | 132.00 | 134.50 | 130.50 | 132.50 | 132.50 | 7,113,547 |
| Nov 28, 2024 | 133.00 | 135.50 | 129.00 | 134.50 | 134.50 | 7,030,154 |
| Nov 27, 2024 | 138.50 | 139.00 | 132.50 | 132.50 | 132.50 | 7,471,749 |
| Nov 26, 2024 | 141.00 | 142.50 | 137.00 | 138.50 | 138.50 | 9,333,994 |
| Nov 25, 2024 | 134.00 | 145.00 | 134.00 | 142.50 | 142.50 | 19,069,161 |
| Nov 22, 2024 | 133.00 | 137.00 | 131.00 | 132.00 | 132.00 | 6,567,823 |
| Nov 21, 2024 | 132.00 | 134.50 | 131.00 | 131.00 | 131.00 | 3,908,621 |
| Nov 20, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 6,375,943 |
| Nov 19, 2024 | 126.00 | 135.00 | 124.50 | 133.50 | 133.50 | 11,245,755 |
| Nov 18, 2024 | 135.00 | 135.00 | 122.50 | 123.50 | 123.50 | 11,239,924 |
| Nov 15, 2024 | 136.50 | 137.50 | 132.50 | 135.00 | 135.00 | 4,387,001 |
| Nov 14, 2024 | 138.50 | 140.00 | 134.50 | 135.50 | 135.50 | 5,547,267 |
| Nov 13, 2024 | 139.00 | 143.00 | 137.50 | 137.50 | 137.50 | 8,997,259 |
| Nov 12, 2024 | 145.00 | 147.50 | 137.00 | 137.50 | 137.50 | 15,121,508 |
| Nov 11, 2024 | 143.50 | 146.00 | 141.50 | 146.00 | 146.00 | 10,015,367 |
| Nov 8, 2024 | 143.00 | 144.50 | 139.50 | 142.50 | 142.50 | 13,775,764 |
| Nov 7, 2024 | 139.50 | 143.00 | 139.00 | 142.50 | 142.50 | 14,940,204 |
| Nov 6, 2024 | 136.50 | 140.00 | 132.50 | 139.50 | 139.50 | 20,283,678 |
| Nov 5, 2024 | 132.50 | 138.50 | 132.50 | 135.50 | 135.50 | 15,156,328 |
| Nov 4, 2024 | 129.00 | 133.50 | 129.00 | 133.00 | 133.00 | 10,918,069 |
| Nov 1, 2024 | 118.50 | 133.00 | 117.50 | 130.50 | 130.50 | 15,374,803 |
| Oct 30, 2024 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 5,475,189 |
| Oct 29, 2024 | 126.00 | 126.50 | 120.50 | 122.50 | 122.50 | 8,107,720 |
| Oct 28, 2024 | 129.50 | 130.00 | 125.00 | 126.00 | 126.00 | 5,304,541 |
| Oct 25, 2024 | 128.50 | 130.00 | 127.50 | 128.50 | 128.50 | 4,098,814 |
| Oct 24, 2024 | 133.00 | 135.50 | 127.00 | 128.50 | 128.50 | 9,787,317 |
| Oct 23, 2024 | 135.50 | 136.50 | 132.50 | 133.00 | 133.00 | 6,271,925 |
| Oct 22, 2024 | 134.50 | 136.50 | 133.00 | 135.50 | 135.50 | 9,084,713 |
| Oct 21, 2024 | 135.50 | 139.00 | 135.00 | 135.00 | 135.00 | 12,676,930 |
| Oct 18, 2024 | 144.50 | 153.00 | 134.50 | 134.50 | 134.50 | 74,786,280 |
| Oct 17, 2024 | 137.00 | 141.50 | 132.00 | 140.00 | 140.00 | 20,218,199 |
| Oct 16, 2024 | 133.50 | 137.50 | 133.00 | 137.00 | 137.00 | 7,574,710 |
| Oct 15, 2024 | 140.50 | 143.00 | 135.00 | 136.00 | 136.00 | 26,582,174 |
| Oct 14, 2024 | 134.50 | 140.00 | 133.00 | 138.50 | 138.50 | 15,290,253 |
| Oct 11, 2024 | 134.00 | 138.50 | 132.50 | 133.50 | 133.50 | 12,875,312 |
| Oct 9, 2024 | 141.00 | 145.00 | 132.00 | 133.50 | 133.50 | 36,459,529 |
| Oct 8, 2024 | 131.00 | 142.00 | 129.50 | 140.00 | 140.00 | 40,184,319 |
| Oct 7, 2024 | 124.00 | 134.50 | 123.50 | 132.50 | 132.50 | 17,649,135 |
| Oct 4, 2024 | 124.50 | 126.50 | 121.00 | 122.50 | 122.50 | 5,553,202 |
| Oct 1, 2024 | 126.00 | 127.50 | 124.50 | 125.00 | 125.00 | 4,292,294 |
| Sep 30, 2024 | 130.00 | 130.00 | 124.50 | 125.50 | 125.50 | 11,515,521 |
| Sep 27, 2024 | 131.00 | 139.50 | 129.50 | 130.50 | 130.50 | 42,247,433 |
| Sep 26, 2024 | 131.50 | 132.00 | 126.00 | 128.00 | 128.00 | 9,820,784 |
| Sep 25, 2024 | 127.00 | 132.00 | 125.50 | 130.50 | 130.50 | 14,009,631 |
| Sep 24, 2024 | 126.00 | 127.00 | 123.50 | 124.50 | 124.50 | 4,303,410 |
| Sep 23, 2024 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | 5,229,115 |
| Sep 20, 2024 | 132.50 | 133.50 | 126.50 | 128.50 | 128.50 | 10,590,164 |
| Sep 19, 2024 | 124.50 | 129.50 | 124.00 | 129.50 | 129.50 | 7,797,408 |
| Sep 18, 2024 | 127.50 | 128.00 | 123.50 | 124.00 | 124.00 | 8,676,309 |
| Sep 16, 2024 | 125.50 | 133.00 | 125.00 | 128.00 | 128.00 | 22,582,733 |
| Sep 13, 2024 | 120.00 | 126.00 | 117.50 | 125.50 | 125.50 | 15,678,873 |
| Sep 12, 2024 | 117.50 | 121.50 | 116.00 | 119.00 | 119.00 | 11,461,375 |
| Sep 11, 2024 | 114.50 | 116.50 | 113.00 | 114.00 | 114.00 | 4,768,241 |
| Sep 10, 2024 | 119.50 | 121.00 | 112.50 | 114.00 | 114.00 | 10,664,308 |
| Sep 9, 2024 | 115.00 | 121.00 | 114.50 | 118.50 | 118.50 | 7,770,650 |
| Sep 6, 2024 | 121.50 | 122.00 | 118.50 | 118.50 | 118.50 | 7,453,176 |
| Sep 5, 2024 | 124.50 | 125.50 | 119.00 | 120.50 | 120.50 | 9,765,043 |
| Sep 4, 2024 | 120.00 | 127.50 | 118.50 | 122.50 | 122.50 | 12,725,582 |
| Sep 3, 2024 | 130.00 | 131.50 | 127.50 | 128.00 | 128.00 | 8,712,009 |
| Sep 2, 2024 | 132.00 | 133.00 | 127.50 | 128.00 | 128.00 | 8,544,563 |
| Aug 30, 2024 | 136.00 | 137.00 | 129.50 | 131.00 | 131.00 | 17,672,468 |
| Aug 29, 2024 | 133.50 | 137.00 | 132.00 | 134.50 | 134.50 | 18,468,490 |
| Aug 28, 2024 | 137.00 | 139.00 | 133.00 | 133.50 | 133.50 | 28,524,014 |
| Aug 27, 2024 | 133.50 | 140.50 | 132.00 | 135.50 | 135.50 | 47,799,817 |
| Aug 26, 2024 | 139.50 | 145.50 | 133.00 | 133.50 | 133.50 | 61,870,531 |
| Aug 23, 2024 | 125.00 | 140.00 | 125.00 | 138.50 | 138.50 | 47,263,473 |
| Aug 22, 2024 | 132.50 | 133.50 | 125.00 | 127.50 | 127.50 | 29,644,225 |
| Aug 21, 2024 | 125.50 | 132.00 | 124.00 | 132.00 | 132.00 | 30,121,665 |
| Aug 20, 2024 | 129.50 | 136.00 | 125.00 | 127.50 | 127.50 | 68,191,939 |
| Aug 19, 2024 | 136.00 | 138.00 | 127.00 | 128.50 | 128.50 | 62,886,588 |
| Aug 16, 2024 | 125.00 | 133.50 | 125.00 | 133.50 | 133.50 | 24,362,489 |
| Aug 15, 2024 | 119.00 | 124.50 | 116.50 | 121.50 | 121.50 | 26,993,060 |
| Aug 14, 2024 | 122.00 | 123.00 | 117.00 | 118.50 | 118.50 | 26,192,635 |
| Aug 13, 2024 | 116.00 | 119.50 | 111.50 | 117.00 | 117.00 | 30,242,904 |
| Aug 12, 2024 | 114.00 | 116.50 | 112.00 | 113.50 | 113.50 | 11,585,820 |
| Aug 9, 2024 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | 23,579,264 |
| Aug 8, 2024 | 106.50 | 110.50 | 105.00 | 107.00 | 107.00 | 30,922,900 |
| Aug 7, 2024 | 99.50 | 106.50 | 99.20 | 106.50 | 106.50 | 11,759,699 |
| Aug 6, 2024 | 105.00 | 105.00 | 90.00 | 96.90 | 96.90 | 27,209,782 |
| Aug 5, 2024 | 102.00 | 104.50 | 99.90 | 99.90 | 99.90 | 15,401,168 |
| Aug 2, 2024 | 112.00 | 117.50 | 111.00 | 111.00 | 111.00 | 15,167,647 |
| Aug 1, 2024 | 124.50 | 125.50 | 116.50 | 117.00 | 117.00 | 25,129,105 |
| Jul 31, 2024 | 121.00 | 126.50 | 118.00 | 119.00 | 119.00 | 34,336,707 |
| Jul 30, 2024 | 112.00 | 125.50 | 112.00 | 124.50 | 124.50 | 40,792,538 |
| Jul 29, 2024 | 124.00 | 127.50 | 113.00 | 115.00 | 115.00 | 47,590,047 |
| Jul 26, 2024 | 106.00 | 122.00 | 105.50 | 118.50 | 118.50 | 40,777,154 |
| Jul 23, 2024 | 111.50 | 117.00 | 109.00 | 114.50 | 114.50 | 19,553,513 |
| Jul 22, 2024 | 114.50 | 114.50 | 104.00 | 107.50 | 107.50 | 18,802,080 |
| Jul 19, 2024 | 109.50 | 119.50 | 108.00 | 114.50 | 114.50 | 34,318,953 |
| Jul 18, 2024 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 10,060,962 |
| Jul 17, 2024 | 117.00 | 117.00 | 109.00 | 111.50 | 111.50 | 13,144,623 |
| Jul 16, 2024 | 119.00 | 120.00 | 112.00 | 114.50 | 114.50 | 12,837,763 |
| Jul 15, 2024 | 121.00 | 122.00 | 115.50 | 117.00 | 117.00 | 13,163,221 |
| Jul 12, 2024 | 122.00 | 124.50 | 118.00 | 120.00 | 120.00 | 15,675,868 |
| Jul 11, 2024 | 126.00 | 130.50 | 121.50 | 125.00 | 125.00 | 43,372,065 |
| Jul 10, 2024 | 113.00 | 123.00 | 112.00 | 123.00 | 123.00 | 24,979,446 |
| Jul 9, 2024 | 117.00 | 120.50 | 107.50 | 112.00 | 112.00 | 25,989,162 |
| Jul 8, 2024 | 122.50 | 123.50 | 110.00 | 116.50 | 116.50 | 37,613,708 |
| Jul 5, 2024 | 116.00 | 121.50 | 114.00 | 121.50 | 121.50 | 54,927,352 |
| Jul 4, 2024 | 107.00 | 110.50 | 105.00 | 110.50 | 110.50 | 14,179,170 |
| Jul 3, 2024 | 95.30 | 100.50 | 94.90 | 100.50 | 100.50 | 17,540,862 |
| Jul 2, 2024 | 89.40 | 92.30 | 87.00 | 91.60 | 91.60 | 20,750,056 |
| Jul 1, 2024 | 88.90 | 93.40 | 87.50 | 88.70 | 88.70 | 33,307,532 |
| Jun 28, 2024 | 87.30 | 92.40 | 86.20 | 88.50 | 88.50 | 45,090,081 |
| Jun 27, 2024 | 86.30 | 88.20 | 85.00 | 87.30 | 87.30 | 16,645,765 |
| Jun 26, 2024 | 84.50 | 88.00 | 82.80 | 87.70 | 87.70 | 25,986,498 |
| Jun 25, 2024 | 83.80 | 84.00 | 80.00 | 83.60 | 83.60 | 13,611,619 |
| Jun 24, 2024 | 84.90 | 88.20 | 80.10 | 82.60 | 82.60 | 20,941,404 |
| Jun 21, 2024 | 84.80 | 88.70 | 84.70 | 85.30 | 85.30 | 16,526,412 |
| Jun 20, 2024 | 84.00 | 87.50 | 83.60 | 86.80 | 86.80 | 19,105,518 |
| Jun 19, 2024 | 84.20 | 87.00 | 81.50 | 83.40 | 83.40 | 30,292,550 |
| Jun 18, 2024 | 84.00 | 88.30 | 83.80 | 84.90 | 84.90 | 44,239,004 |
| Jun 17, 2024 | 77.60 | 85.00 | 76.60 | 83.00 | 83.00 | 42,148,779 |
| Jun 14, 2024 | 78.00 | 79.60 | 75.20 | 77.50 | 77.50 | 52,440,080 |
| Jun 13, 2024 | 71.00 | 77.50 | 68.60 | 77.50 | 77.50 | 61,891,020 |
Related Tickers
5443.TWO Gallant Precision Machining Co., Ltd.
87.00
-1.69%
3450.TW Elite Advanced Laser Corporation
197.00
-3.67%
3081.TWO LandMark Optoelectronics Corporation
324.00
-0.77%
4991.TWO GCS Holdings, Inc.
90.30
+1.46%
2455.TW Visual Photonics Epitaxy Co., Ltd.
121.50
-0.82%
3189.TW Kinsus Interconnect Technology Corp.
87.50
-4.06%
3551.TWO Shih Her Technologies Inc.
140.00
+1.82%
6658.TW SynPower Co., Ltd.
87.90
-0.90%
3035.TW Faraday Technology Corporation
177.00
-3.01%
6223.TWO MPI Corporation
887.00
+1.26%