Taiwan - Delayed Quote TWD
Nan Ya Printed Circuit Board Corporation (8046.TW)
105.00
+6.30
+(6.38%)
At close: 1:30:20 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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 102.00 | 107.50 | 102.00 | 105.00 | 105.00 | 5,129,839 |
| Jun 3, 2025 | 99.20 | 100.50 | 98.30 | 98.70 | 98.70 | 2,819,246 |
| Jun 2, 2025 | 103.00 | 103.00 | 97.80 | 97.90 | 97.90 | 5,599,671 |
| May 29, 2025 | 107.50 | 108.00 | 104.00 | 105.00 | 105.00 | 4,309,310 |
| May 28, 2025 | 116.50 | 118.00 | 105.00 | 106.50 | 106.50 | 20,293,738 |
| May 27, 2025 | 108.00 | 114.50 | 107.50 | 114.50 | 114.50 | 9,156,809 |
| May 26, 2025 | 104.50 | 105.00 | 103.50 | 104.50 | 104.50 | 878,253 |
| May 23, 2025 | 105.00 | 107.00 | 104.50 | 105.50 | 105.50 | 1,376,839 |
| May 22, 2025 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | 1,279,021 |
| May 21, 2025 | 105.00 | 107.00 | 104.50 | 107.00 | 107.00 | 1,927,680 |
| May 20, 2025 | 102.50 | 105.00 | 102.50 | 104.00 | 104.00 | 1,706,714 |
| May 19, 2025 | 103.50 | 105.50 | 101.50 | 102.00 | 102.00 | 1,278,567 |
| May 16, 2025 | 105.50 | 107.00 | 105.00 | 105.00 | 105.00 | 869,297 |
| May 15, 2025 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | 854,276 |
| May 14, 2025 | 107.00 | 107.00 | 104.50 | 106.00 | 106.00 | 1,504,273 |
| May 13, 2025 | 110.00 | 110.50 | 104.50 | 105.00 | 105.00 | 2,480,910 |
| May 12, 2025 | 102.00 | 107.50 | 102.00 | 107.00 | 107.00 | 3,145,190 |
| May 9, 2025 | 101.50 | 101.50 | 99.20 | 101.00 | 101.00 | 1,988,533 |
| May 8, 2025 | 97.60 | 101.00 | 97.60 | 100.50 | 100.50 | 2,450,153 |
| May 7, 2025 | 99.30 | 101.00 | 98.10 | 98.10 | 98.10 | 2,286,410 |
| May 6, 2025 | 98.80 | 101.50 | 98.70 | 99.30 | 99.30 | 2,198,060 |
| May 5, 2025 | 101.00 | 101.50 | 96.30 | 98.70 | 98.70 | 2,746,750 |
| May 2, 2025 | 100.50 | 101.00 | 99.10 | 99.40 | 99.40 | 1,724,447 |
| Apr 30, 2025 | 99.90 | 101.00 | 98.50 | 98.80 | 98.80 | 2,621,969 |
| Apr 29, 2025 | 98.00 | 101.00 | 97.60 | 101.00 | 101.00 | 2,990,316 |
| Apr 28, 2025 | 96.90 | 98.60 | 96.50 | 97.60 | 97.60 | 2,212,135 |
| Apr 25, 2025 | 97.90 | 101.00 | 96.00 | 96.20 | 96.20 | 8,312,035 |
| Apr 24, 2025 | 95.80 | 98.20 | 93.30 | 96.20 | 96.20 | 8,689,959 |
| Apr 23, 2025 | 89.50 | 93.00 | 88.80 | 93.00 | 93.00 | 3,338,471 |
| Apr 22, 2025 | 85.00 | 87.20 | 84.20 | 84.60 | 84.60 | 3,472,862 |
| Apr 21, 2025 | 88.00 | 88.90 | 84.80 | 85.30 | 85.30 | 3,021,482 |
| Apr 18, 2025 | 88.80 | 91.30 | 88.50 | 89.30 | 89.30 | 1,668,193 |
| Apr 17, 2025 | 88.90 | 89.40 | 86.70 | 88.80 | 88.80 | 1,851,552 |
| Apr 16, 2025 | 91.50 | 92.00 | 89.20 | 89.20 | 89.20 | 2,509,500 |
| Apr 15, 2025 | 89.60 | 93.00 | 89.20 | 92.40 | 92.40 | 2,545,237 |
| Apr 14, 2025 | 88.70 | 91.20 | 87.00 | 88.60 | 88.60 | 4,478,284 |
| Apr 11, 2025 | 78.10 | 83.90 | 76.20 | 83.70 | 83.70 | 6,054,362 |
| Apr 10, 2025 | 84.20 | 84.20 | 81.90 | 84.20 | 84.20 | 6,327,771 |
| Apr 9, 2025 | 78.00 | 79.70 | 76.60 | 76.60 | 76.60 | 4,203,149 |
| Apr 8, 2025 | 85.10 | 86.80 | 85.10 | 85.10 | 85.10 | 3,016,072 |
| Apr 7, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 305,621 |
| Apr 2, 2025 | 103.00 | 105.50 | 101.00 | 105.00 | 105.00 | 2,054,976 |
| Apr 1, 2025 | 103.00 | 105.50 | 100.50 | 103.50 | 103.50 | 2,490,705 |
| Mar 31, 2025 | 107.00 | 108.00 | 101.00 | 101.00 | 101.00 | 5,443,125 |
| Mar 28, 2025 | 118.50 | 118.50 | 110.00 | 112.00 | 112.00 | 4,097,794 |
| Mar 27, 2025 | 122.50 | 125.00 | 119.50 | 119.50 | 119.50 | 3,533,592 |
| Mar 26, 2025 | 127.50 | 128.50 | 125.00 | 125.00 | 125.00 | 927,414 |
| Mar 25, 2025 | 128.50 | 130.50 | 126.00 | 126.00 | 126.00 | 940,570 |
| Mar 24, 2025 | 131.00 | 132.00 | 127.00 | 127.00 | 127.00 | 1,098,527 |
| Mar 21, 2025 | 132.50 | 132.50 | 130.50 | 130.50 | 130.50 | 1,480,120 |
| Mar 20, 2025 | 130.00 | 132.50 | 129.00 | 131.50 | 131.50 | 1,605,411 |
| Mar 19, 2025 | 129.50 | 131.00 | 128.50 | 128.50 | 128.50 | 2,036,262 |
| Mar 18, 2025 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | 1,349,100 |
| Mar 17, 2025 | 130.50 | 131.50 | 129.00 | 129.00 | 129.00 | 1,276,450 |
| Mar 14, 2025 | 129.00 | 130.50 | 126.00 | 129.00 | 129.00 | 2,171,140 |
| Mar 13, 2025 | 131.00 | 133.00 | 127.00 | 127.00 | 127.00 | 2,257,336 |
| Mar 12, 2025 | 131.00 | 132.50 | 128.50 | 128.50 | 128.50 | 2,752,871 |
| Mar 11, 2025 | 129.00 | 130.50 | 125.50 | 129.50 | 129.50 | 2,092,200 |
| Mar 10, 2025 | 134.50 | 136.00 | 132.50 | 132.50 | 132.50 | 1,211,285 |
| Mar 7, 2025 | 134.00 | 137.50 | 133.50 | 133.50 | 133.50 | 1,271,048 |
| Mar 6, 2025 | 137.00 | 137.50 | 135.00 | 135.00 | 135.00 | 1,608,967 |
| Mar 5, 2025 | 133.50 | 137.00 | 132.50 | 137.00 | 137.00 | 2,280,843 |
| Mar 4, 2025 | 127.50 | 135.50 | 126.50 | 135.00 | 135.00 | 3,248,868 |
| Mar 3, 2025 | 132.50 | 133.00 | 128.00 | 130.00 | 130.00 | 4,309,900 |
| Feb 27, 2025 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | 3,544,407 |
| Feb 26, 2025 | 144.50 | 145.50 | 140.50 | 141.00 | 141.00 | 3,724,381 |
| Feb 25, 2025 | 140.50 | 148.00 | 139.50 | 143.50 | 143.50 | 6,683,706 |
| Feb 24, 2025 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | 3,435,907 |
| Feb 21, 2025 | 144.50 | 146.00 | 142.50 | 144.50 | 144.50 | 3,041,320 |
| Feb 20, 2025 | 145.00 | 146.00 | 142.50 | 144.50 | 144.50 | 3,789,028 |
| Feb 19, 2025 | 142.00 | 147.00 | 141.50 | 144.00 | 144.00 | 11,666,706 |
| Feb 18, 2025 | 134.00 | 140.00 | 132.00 | 139.50 | 139.50 | 4,978,073 |
| Feb 17, 2025 | 133.50 | 137.00 | 131.00 | 132.50 | 132.50 | 4,278,587 |
| Feb 14, 2025 | 134.00 | 135.00 | 131.50 | 132.50 | 132.50 | 2,150,200 |
| Feb 13, 2025 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 3,131,288 |
| Feb 12, 2025 | 134.50 | 135.00 | 127.50 | 127.50 | 127.50 | 4,585,508 |
| Feb 11, 2025 | 138.00 | 138.50 | 132.50 | 133.50 | 133.50 | 2,394,519 |
| Feb 10, 2025 | 135.00 | 137.50 | 133.50 | 137.00 | 137.00 | 2,373,091 |
| Feb 7, 2025 | 134.50 | 136.50 | 132.50 | 136.00 | 136.00 | 3,013,429 |
| Feb 6, 2025 | 129.00 | 135.50 | 127.50 | 135.00 | 135.00 | 4,122,757 |
| Feb 5, 2025 | 130.50 | 132.00 | 127.00 | 127.00 | 127.00 | 2,913,387 |
| Feb 4, 2025 | 128.50 | 130.00 | 123.50 | 129.50 | 129.50 | 2,785,878 |
| Feb 3, 2025 | 132.00 | 134.00 | 123.50 | 127.50 | 127.50 | 3,353,647 |
| Jan 22, 2025 | 132.50 | 138.50 | 131.00 | 136.00 | 136.00 | 4,139,126 |
| Jan 21, 2025 | 132.00 | 132.50 | 130.50 | 132.00 | 132.00 | 1,674,512 |
| Jan 20, 2025 | 134.00 | 135.00 | 130.50 | 132.00 | 132.00 | 2,158,810 |
| Jan 17, 2025 | 136.00 | 137.00 | 132.50 | 133.00 | 133.00 | 2,977,214 |
| Jan 16, 2025 | 133.00 | 141.00 | 132.00 | 138.00 | 138.00 | 6,821,683 |
| Jan 15, 2025 | 125.50 | 132.00 | 125.50 | 130.50 | 130.50 | 3,760,975 |
| Jan 14, 2025 | 123.00 | 127.00 | 122.50 | 126.00 | 126.00 | 1,650,430 |
| Jan 13, 2025 | 126.50 | 126.50 | 121.00 | 122.00 | 122.00 | 2,811,894 |
| Jan 10, 2025 | 127.50 | 130.00 | 127.50 | 127.50 | 127.50 | 1,097,955 |
| Jan 9, 2025 | 129.50 | 131.50 | 127.50 | 128.00 | 128.00 | 3,145,767 |
| Jan 8, 2025 | 133.50 | 136.00 | 132.00 | 132.00 | 132.00 | 2,319,140 |
| Jan 7, 2025 | 138.50 | 139.50 | 135.50 | 135.50 | 135.50 | 4,602,900 |
| Jan 6, 2025 | 131.00 | 140.00 | 129.00 | 139.00 | 139.00 | 7,627,189 |
| Jan 3, 2025 | 132.00 | 132.50 | 129.00 | 129.00 | 129.00 | 2,990,820 |
| Jan 2, 2025 | 129.00 | 135.00 | 128.00 | 133.00 | 133.00 | 7,023,755 |
| Dec 31, 2024 | 122.00 | 131.50 | 122.00 | 130.50 | 130.50 | 5,335,501 |
| Dec 30, 2024 | 125.00 | 125.50 | 121.50 | 122.50 | 122.50 | 1,940,289 |
| Dec 27, 2024 | 120.50 | 124.50 | 119.50 | 124.50 | 124.50 | 3,238,541 |
| Dec 26, 2024 | 122.00 | 122.00 | 119.00 | 121.50 | 121.50 | 1,937,386 |
| Dec 25, 2024 | 122.00 | 124.00 | 119.50 | 122.00 | 122.00 | 2,629,482 |
| Dec 24, 2024 | 120.50 | 127.00 | 119.00 | 120.00 | 120.00 | 8,699,911 |
| Dec 23, 2024 | 114.00 | 119.00 | 113.00 | 117.50 | 117.50 | 4,466,290 |
| Dec 20, 2024 | 110.00 | 112.50 | 109.00 | 111.00 | 111.00 | 2,325,805 |
| Dec 19, 2024 | 106.00 | 109.00 | 105.50 | 108.50 | 108.50 | 1,655,640 |
| Dec 18, 2024 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1,904,925 |
| Dec 17, 2024 | 107.50 | 109.50 | 107.50 | 109.00 | 109.00 | 1,659,548 |
| Dec 16, 2024 | 105.50 | 110.00 | 104.00 | 107.00 | 107.00 | 3,072,622 |
| Dec 13, 2024 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | 3,859,206 |
| Dec 12, 2024 | 111.50 | 114.50 | 108.50 | 109.00 | 109.00 | 2,176,465 |
| Dec 11, 2024 | 112.00 | 113.00 | 110.50 | 110.50 | 110.50 | 1,327,631 |
| Dec 10, 2024 | 112.00 | 114.50 | 111.50 | 112.00 | 112.00 | 1,310,691 |
| Dec 9, 2024 | 115.00 | 115.50 | 111.50 | 112.00 | 112.00 | 1,561,577 |
| Dec 6, 2024 | 114.00 | 117.50 | 114.00 | 114.00 | 114.00 | 1,415,147 |
| Dec 5, 2024 | 116.00 | 117.00 | 114.50 | 114.50 | 114.50 | 1,682,486 |
| Dec 4, 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,348,181 |
| Dec 3, 2024 | 116.00 | 118.50 | 114.50 | 115.50 | 115.50 | 1,880,034 |
| Dec 2, 2024 | 117.00 | 118.00 | 113.50 | 113.50 | 113.50 | 2,284,204 |
| Nov 29, 2024 | 115.50 | 117.50 | 114.50 | 116.50 | 116.50 | 1,599,868 |
| Nov 28, 2024 | 120.00 | 120.50 | 114.50 | 117.00 | 117.00 | 3,035,802 |
| Nov 27, 2024 | 129.00 | 129.00 | 120.50 | 120.50 | 120.50 | 2,422,777 |
| Nov 26, 2024 | 126.50 | 128.00 | 124.00 | 128.00 | 128.00 | 1,259,625 |
| Nov 25, 2024 | 126.00 | 127.50 | 125.50 | 127.00 | 127.00 | 981,444 |
| Nov 22, 2024 | 128.50 | 128.50 | 124.50 | 125.00 | 125.00 | 967,632 |
| Nov 21, 2024 | 124.50 | 128.00 | 124.50 | 126.50 | 126.50 | 1,320,500 |
| Nov 20, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,036,827 |
| Nov 19, 2024 | 124.50 | 126.50 | 122.00 | 126.50 | 126.50 | 1,550,409 |
| Nov 18, 2024 | 121.50 | 124.00 | 121.00 | 124.00 | 124.00 | 1,626,569 |
| Nov 15, 2024 | 123.50 | 125.00 | 121.50 | 121.50 | 121.50 | 1,309,404 |
| Nov 14, 2024 | 124.00 | 125.00 | 120.50 | 121.00 | 121.00 | 1,788,034 |
| Nov 13, 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 962,690 |
| Nov 12, 2024 | 126.50 | 127.00 | 124.00 | 124.00 | 124.00 | 2,024,351 |
| Nov 11, 2024 | 129.50 | 129.50 | 126.00 | 129.00 | 129.00 | 1,441,232 |
| Nov 8, 2024 | 134.00 | 134.00 | 128.50 | 129.50 | 129.50 | 2,327,671 |
| Nov 7, 2024 | 124.00 | 132.00 | 124.00 | 132.00 | 132.00 | 3,574,731 |
| Nov 6, 2024 | 124.00 | 125.50 | 122.50 | 124.50 | 124.50 | 4,002,952 |
| Nov 5, 2024 | 124.00 | 128.00 | 124.00 | 127.50 | 127.50 | 2,098,310 |
| Nov 4, 2024 | 127.00 | 128.00 | 124.00 | 124.50 | 124.50 | 3,311,118 |
| Nov 1, 2024 | 129.50 | 132.00 | 127.00 | 131.50 | 131.50 | 2,253,323 |
| Oct 30, 2024 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 1,538,357 |
| Oct 29, 2024 | 135.50 | 135.50 | 129.00 | 130.00 | 130.00 | 2,622,543 |
| Oct 28, 2024 | 136.00 | 137.50 | 134.00 | 136.00 | 136.00 | 1,153,494 |
| Oct 25, 2024 | 137.00 | 138.00 | 135.50 | 136.00 | 136.00 | 1,279,554 |
| Oct 24, 2024 | 140.50 | 140.50 | 137.00 | 137.00 | 137.00 | 1,709,441 |
| Oct 23, 2024 | 141.50 | 142.50 | 139.50 | 140.50 | 140.50 | 2,211,000 |
| Oct 22, 2024 | 138.00 | 143.00 | 138.00 | 140.50 | 140.50 | 6,225,775 |
| Oct 21, 2024 | 135.50 | 139.50 | 134.50 | 138.00 | 138.00 | 2,150,472 |
| Oct 18, 2024 | 138.00 | 138.00 | 133.00 | 133.50 | 133.50 | 1,223,433 |
| Oct 17, 2024 | 136.00 | 140.50 | 136.00 | 136.50 | 136.50 | 1,588,258 |
| Oct 16, 2024 | 134.50 | 137.50 | 133.50 | 135.50 | 135.50 | 2,113,623 |
| Oct 15, 2024 | 137.50 | 139.50 | 136.50 | 137.00 | 137.00 | 939,620 |
| Oct 14, 2024 | 136.50 | 137.00 | 134.50 | 136.50 | 136.50 | 743,749 |
| Oct 11, 2024 | 135.00 | 137.50 | 134.00 | 134.50 | 134.50 | 1,085,498 |
| Oct 9, 2024 | 138.00 | 139.50 | 134.50 | 135.00 | 135.00 | 1,843,000 |
| Oct 8, 2024 | 139.00 | 140.50 | 135.50 | 136.50 | 136.50 | 2,016,632 |
| Oct 7, 2024 | 139.50 | 141.50 | 138.50 | 141.50 | 141.50 | 1,732,578 |
| Oct 4, 2024 | 139.00 | 140.00 | 136.00 | 136.50 | 136.50 | 2,156,436 |
| Oct 1, 2024 | 144.50 | 144.50 | 140.00 | 141.00 | 141.00 | 1,261,985 |
| Sep 30, 2024 | 140.50 | 144.00 | 140.00 | 142.50 | 142.50 | 1,342,372 |
| Sep 27, 2024 | 140.50 | 145.00 | 140.00 | 142.50 | 142.50 | 2,960,184 |
| Sep 26, 2024 | 141.00 | 142.00 | 138.50 | 138.50 | 138.50 | 1,442,861 |
| Sep 25, 2024 | 140.00 | 141.50 | 139.00 | 139.00 | 139.00 | 1,816,447 |
| Sep 24, 2024 | 138.50 | 139.50 | 137.50 | 138.00 | 138.00 | 1,301,342 |
| Sep 23, 2024 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 1,398,848 |
| Sep 20, 2024 | 136.50 | 140.50 | 136.50 | 137.00 | 137.00 | 3,860,333 |
| Sep 19, 2024 | 134.50 | 136.50 | 131.50 | 135.00 | 135.00 | 2,575,789 |
| Sep 18, 2024 | 134.00 | 135.50 | 132.00 | 133.00 | 133.00 | 2,563,430 |
| Sep 16, 2024 | 134.50 | 136.50 | 132.50 | 133.00 | 133.00 | 2,082,787 |
| Sep 13, 2024 | 128.50 | 135.00 | 126.50 | 134.00 | 134.00 | 2,947,640 |
| Sep 12, 2024 | 126.00 | 128.50 | 125.00 | 127.50 | 127.50 | 1,466,881 |
| Sep 11, 2024 | 123.00 | 124.50 | 121.00 | 123.00 | 123.00 | 1,236,796 |
| Sep 10, 2024 | 127.00 | 127.50 | 121.50 | 122.00 | 122.00 | 2,423,619 |
| Sep 9, 2024 | 122.00 | 126.00 | 121.50 | 125.50 | 125.50 | 1,738,332 |
| Sep 6, 2024 | 129.00 | 130.00 | 127.00 | 127.50 | 127.50 | 1,799,380 |
| Sep 5, 2024 | 134.00 | 134.00 | 127.50 | 128.00 | 128.00 | 2,651,558 |
| Sep 4, 2024 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | 4,557,325 |
| Sep 3, 2024 | 147.50 | 148.00 | 142.00 | 142.00 | 142.00 | 1,569,721 |
| Sep 2, 2024 | 150.00 | 150.00 | 146.50 | 146.50 | 146.50 | 908,171 |
| Aug 30, 2024 | 148.50 | 149.50 | 147.00 | 147.00 | 147.00 | 2,266,351 |
| Aug 29, 2024 | 144.00 | 148.00 | 143.50 | 147.00 | 147.00 | 5,011,878 |
| Aug 28, 2024 | 147.00 | 147.50 | 145.00 | 145.50 | 145.50 | 813,000 |
| Aug 27, 2024 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | 2,127,705 |
| Aug 26, 2024 | 147.50 | 152.00 | 147.00 | 149.00 | 149.00 | 2,729,424 |
| Aug 23, 2024 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 2,779,441 |
| Aug 22, 2024 | 147.50 | 155.00 | 147.50 | 150.50 | 150.50 | 5,372,430 |
| Aug 21, 2024 | 147.00 | 149.50 | 147.00 | 147.50 | 147.50 | 965,210 |
| Aug 20, 2024 | 150.00 | 151.50 | 148.50 | 148.50 | 148.50 | 932,424 |
| Aug 19, 2024 | 148.50 | 149.00 | 146.50 | 148.00 | 148.00 | 1,169,657 |
| Aug 16, 2024 | 149.00 | 151.00 | 148.00 | 148.50 | 148.50 | 1,545,422 |
| Aug 15, 2024 | 147.00 | 149.00 | 145.50 | 146.00 | 146.00 | 1,528,631 |
| Aug 14, 2024 | 147.50 | 150.00 | 146.00 | 148.50 | 148.50 | 2,005,920 |
| Aug 13, 2024 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 1,619,784 |
| Aug 12, 2024 | 142.50 | 148.00 | 142.00 | 147.50 | 147.50 | 2,690,839 |
| Aug 9, 2024 | 144.50 | 145.00 | 141.50 | 141.50 | 141.50 | 2,262,228 |
| Aug 8, 2024 | 138.00 | 141.00 | 136.00 | 138.50 | 138.50 | 3,527,760 |
| Aug 7, 2024 | 138.00 | 146.00 | 137.50 | 143.00 | 143.00 | 4,640,325 |
| Aug 6, 2024 | 141.00 | 143.50 | 129.00 | 140.50 | 140.50 | 8,368,886 |
| Aug 5, 2024 | 150.00 | 150.00 | 140.50 | 140.50 | 140.50 | 5,507,728 |
| Aug 2, 2024 | 163.00 | 164.50 | 154.00 | 156.00 | 156.00 | 7,917,206 |
| Aug 1, 2024 | 170.00 | 174.50 | 168.50 | 169.50 | 169.50 | 3,531,956 |
| Jul 31, 2024 | 169.00 | 169.50 | 163.00 | 166.00 | 166.00 | 3,397,606 |
| Jul 30, 2024 | 173.50 | 174.50 | 162.00 | 170.00 | 170.00 | 7,181,068 |
| Jul 29, 2024 | 181.00 | 183.00 | 173.50 | 173.50 | 173.50 | 3,638,430 |
| Jul 26, 2024 | 173.00 | 179.00 | 172.50 | 178.00 | 178.00 | 3,411,435 |
| Jul 23, 2024 | 181.00 | 183.50 | 179.50 | 181.50 | 181.50 | 3,275,489 |
| Jul 22, 2024 | 185.00 | 185.00 | 175.00 | 176.50 | 176.50 | 4,882,244 |
| Jul 19, 2024 | 192.00 | 192.50 | 183.00 | 183.00 | 183.00 | 4,914,328 |
| Jul 18, 2024 | 190.50 | 195.00 | 189.00 | 191.00 | 191.00 | 6,071,790 |
| Jul 17, 2024 | 185.00 | 198.50 | 182.00 | 195.50 | 195.50 | 15,303,743 |
| Jul 16, 2024 | 5.5 Dividend | |||||
| Jul 16, 2024 | 185.50 | 186.50 | 183.00 | 183.50 | 183.50 | 6,550,187 |
| Jul 15, 2024 | 192.00 | 192.00 | 185.50 | 187.50 | 182.00 | 4,650,452 |
| Jul 12, 2024 | 186.00 | 193.00 | 184.00 | 189.00 | 183.46 | 10,038,122 |
| Jul 11, 2024 | 178.50 | 187.50 | 178.00 | 186.50 | 181.03 | 11,693,432 |
| Jul 10, 2024 | 179.00 | 180.50 | 176.00 | 176.50 | 171.32 | 3,562,804 |
| Jul 9, 2024 | 184.50 | 184.50 | 178.50 | 179.00 | 173.75 | 3,207,749 |
| Jul 8, 2024 | 183.50 | 185.50 | 181.50 | 184.00 | 178.60 | 1,820,725 |
| Jul 5, 2024 | 185.00 | 186.00 | 183.00 | 183.50 | 178.12 | 1,400,570 |
| Jul 4, 2024 | 182.50 | 185.00 | 181.50 | 183.50 | 178.12 | 2,302,634 |
| Jul 3, 2024 | 180.50 | 185.50 | 179.50 | 181.00 | 175.69 | 4,097,700 |
| Jul 2, 2024 | 182.50 | 183.00 | 178.50 | 178.50 | 173.26 | 3,504,207 |
| Jul 1, 2024 | 186.00 | 186.00 | 182.50 | 182.50 | 177.15 | 3,030,019 |
| Jun 28, 2024 | 187.00 | 189.50 | 185.50 | 186.00 | 180.54 | 2,607,424 |
| Jun 27, 2024 | 186.50 | 190.00 | 186.50 | 186.50 | 181.03 | 5,451,177 |
| Jun 26, 2024 | 187.50 | 190.50 | 187.00 | 188.00 | 182.49 | 5,085,305 |
| Jun 25, 2024 | 192.50 | 192.50 | 185.50 | 187.00 | 181.51 | 7,348,919 |
| Jun 24, 2024 | 196.50 | 197.50 | 191.50 | 191.50 | 185.88 | 6,430,746 |
| Jun 21, 2024 | 196.50 | 198.50 | 196.50 | 196.50 | 190.74 | 5,319,640 |
| Jun 20, 2024 | 199.50 | 201.00 | 197.00 | 199.50 | 193.65 | 2,304,592 |
| Jun 19, 2024 | 197.50 | 201.50 | 197.50 | 198.50 | 192.68 | 4,720,944 |
| Jun 18, 2024 | 198.00 | 198.00 | 195.00 | 196.50 | 190.74 | 2,568,456 |
| Jun 17, 2024 | 195.50 | 197.00 | 194.50 | 195.50 | 189.77 | 1,589,538 |
| Jun 14, 2024 | 195.00 | 198.00 | 194.00 | 194.00 | 188.31 | 2,516,495 |
| Jun 13, 2024 | 193.00 | 195.00 | 192.50 | 194.00 | 188.31 | 1,883,386 |
| Jun 12, 2024 | 191.00 | 196.50 | 191.00 | 191.00 | 185.40 | 3,011,851 |
| Jun 11, 2024 | 193.00 | 193.50 | 189.50 | 191.00 | 185.40 | 2,723,001 |
| Jun 7, 2024 | 191.50 | 195.50 | 191.50 | 194.50 | 188.79 | 2,397,123 |
| Jun 6, 2024 | 192.00 | 193.50 | 189.50 | 189.50 | 183.94 | 2,429,889 |
| Jun 5, 2024 | 197.00 | 198.00 | 191.00 | 191.00 | 185.40 | 4,923,550 |
| Jun 4, 2024 | 196.50 | 199.00 | 195.50 | 197.00 | 191.22 | 2,376,706 |
Related Tickers
3037.TW Unimicron Technology Corp.
103.00
+0.98%
2368.TW Gold Circuit Electronics Ltd.
268.00
-0.19%
6191.TW Global Brands Manufacture Ltd.
81.30
+1.25%
6274.TWO Taiwan Union Technology Corporation
187.50
0.00%
6213.TW ITEQ Corporation
87.00
-0.91%
2383.TW Elite Material Co., Ltd.
780.00
-0.51%
3019.TW Asia Optical Co., Inc.
138.00
+5.34%
1815.TWO Fulltech Fiber Glass Corp.
39.00
+9.86%
3017.TW Asia Vital Components Co., Ltd.
681.00
+3.34%
2327.TW Yageo Corporation
505.00
+3.70%