Taipei Exchange - Delayed Quote TWD
Chip Hope Co., Ltd (8084.TWO)
35.45
-0.05
(-0.14%)
At close: 1:30:27 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 25, 2025 | 36.40 | 36.40 | 35.10 | 35.45 | 35.45 | 74,571 |
| Apr 24, 2025 | 36.70 | 36.70 | 35.40 | 35.50 | 35.50 | 36,000 |
| Apr 23, 2025 | 36.20 | 37.40 | 35.20 | 35.95 | 35.95 | 76,000 |
| Apr 22, 2025 | 35.20 | 36.35 | 35.20 | 36.20 | 36.20 | 47,000 |
| Apr 21, 2025 | 37.50 | 37.50 | 35.60 | 36.00 | 36.00 | 63,000 |
| Apr 18, 2025 | 38.65 | 38.70 | 36.30 | 36.90 | 36.90 | 76,000 |
| Apr 17, 2025 | 38.95 | 38.95 | 37.55 | 38.45 | 38.45 | 26,000 |
| Apr 16, 2025 | 38.50 | 38.55 | 37.30 | 38.35 | 38.35 | 43,000 |
| Apr 15, 2025 | 37.10 | 39.10 | 36.35 | 38.75 | 38.75 | 136,030 |
| Apr 14, 2025 | 37.00 | 37.20 | 35.50 | 36.20 | 36.20 | 57,000 |
| Apr 11, 2025 | 36.10 | 36.50 | 34.05 | 36.50 | 36.50 | 185,000 |
| Apr 10, 2025 | 37.25 | 37.80 | 36.00 | 37.80 | 37.80 | 233,000 |
| Apr 9, 2025 | 34.40 | 36.50 | 34.40 | 34.40 | 34.40 | 220,000 |
| Apr 8, 2025 | 39.30 | 40.80 | 38.20 | 38.20 | 38.20 | 352,000 |
| Apr 7, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 81,000 |
| Apr 2, 2025 | 48.00 | 48.00 | 47.00 | 47.10 | 47.10 | 32,000 |
| Apr 1, 2025 | 46.30 | 47.80 | 46.30 | 47.60 | 47.60 | 93,000 |
| Mar 31, 2025 | 49.50 | 49.50 | 46.25 | 46.30 | 46.30 | 149,104 |
| Mar 28, 2025 | 52.30 | 52.30 | 46.00 | 47.85 | 47.85 | 233,001 |
| Mar 27, 2025 | 52.30 | 52.30 | 51.00 | 51.00 | 51.00 | 63,005 |
| Mar 26, 2025 | 51.50 | 52.40 | 51.30 | 51.80 | 51.80 | 56,000 |
| Mar 25, 2025 | 52.40 | 53.20 | 51.70 | 51.70 | 51.70 | 41,500 |
| Mar 24, 2025 | 52.50 | 52.70 | 51.90 | 52.40 | 52.40 | 48,010 |
| Mar 21, 2025 | 52.00 | 52.00 | 51.20 | 51.50 | 51.50 | 45,000 |
| Mar 20, 2025 | 52.60 | 52.70 | 51.50 | 51.90 | 51.90 | 49,000 |
| Mar 19, 2025 | 53.40 | 53.40 | 51.50 | 52.30 | 52.30 | 63,000 |
| Mar 18, 2025 | 53.30 | 53.90 | 52.70 | 52.80 | 52.80 | 46,000 |
| Mar 17, 2025 | 50.90 | 54.40 | 50.90 | 52.40 | 52.40 | 140,000 |
| Mar 14, 2025 | 51.60 | 52.50 | 50.10 | 50.50 | 50.50 | 167,500 |
| Mar 13, 2025 | 52.60 | 52.60 | 50.60 | 50.60 | 50.60 | 169,000 |
| Mar 12, 2025 | 51.60 | 53.90 | 51.60 | 52.20 | 52.20 | 123,030 |
| Mar 11, 2025 | 53.50 | 53.50 | 51.10 | 53.30 | 53.30 | 234,000 |
| Mar 10, 2025 | 55.40 | 55.60 | 54.50 | 54.60 | 54.60 | 52,020 |
| Mar 7, 2025 | 56.20 | 56.30 | 53.70 | 55.70 | 55.70 | 185,041 |
| Mar 6, 2025 | 56.00 | 58.00 | 54.40 | 56.20 | 56.20 | 169,055 |
| Mar 5, 2025 | 56.10 | 56.10 | 55.00 | 55.30 | 55.30 | 156,000 |
| Mar 4, 2025 | 55.30 | 56.70 | 55.30 | 56.00 | 56.00 | 104,000 |
| Mar 3, 2025 | 56.50 | 56.80 | 55.70 | 55.70 | 55.70 | 167,050 |
| Feb 27, 2025 | 57.50 | 57.50 | 55.70 | 56.60 | 56.60 | 167,010 |
| Feb 26, 2025 | 57.00 | 58.20 | 56.90 | 57.60 | 57.60 | 209,300 |
| Feb 25, 2025 | 57.40 | 58.40 | 56.80 | 57.00 | 57.00 | 178,000 |
| Feb 24, 2025 | 58.40 | 58.60 | 57.10 | 57.50 | 57.50 | 302,000 |
| Feb 21, 2025 | 58.40 | 59.20 | 58.30 | 58.50 | 58.50 | 47,000 |
| Feb 20, 2025 | 58.00 | 59.20 | 57.60 | 58.80 | 58.80 | 74,000 |
| Feb 19, 2025 | 57.20 | 58.50 | 57.00 | 57.90 | 57.90 | 75,000 |
| Feb 18, 2025 | 57.80 | 58.20 | 56.50 | 57.90 | 57.90 | 53,020 |
| Feb 17, 2025 | 57.80 | 58.10 | 56.70 | 56.90 | 56.90 | 161,000 |
| Feb 14, 2025 | 59.00 | 59.00 | 58.10 | 58.10 | 58.10 | 35,030 |
| Feb 13, 2025 | 59.60 | 59.60 | 58.30 | 59.00 | 59.00 | 50,000 |
| Feb 12, 2025 | 60.50 | 61.20 | 58.80 | 59.00 | 59.00 | 126,032 |
| Feb 11, 2025 | 62.00 | 62.00 | 60.10 | 60.80 | 60.80 | 48,000 |
| Feb 10, 2025 | 61.70 | 62.40 | 61.00 | 61.80 | 61.80 | 39,010 |
| Feb 7, 2025 | 61.00 | 62.50 | 60.60 | 61.80 | 61.80 | 151,000 |
| Feb 6, 2025 | 57.60 | 61.50 | 57.50 | 61.00 | 61.00 | 123,005 |
| Feb 5, 2025 | 57.40 | 57.50 | 56.60 | 57.50 | 57.50 | 26,000 |
| Feb 4, 2025 | 59.00 | 59.00 | 56.00 | 57.20 | 57.20 | 52,010 |
| Feb 3, 2025 | 58.60 | 58.60 | 55.10 | 58.00 | 58.00 | 283,000 |
| Jan 22, 2025 | 57.20 | 59.20 | 57.00 | 59.20 | 59.20 | 154,000 |
| Jan 21, 2025 | 56.70 | 57.50 | 56.20 | 56.90 | 56.90 | 34,000 |
| Jan 20, 2025 | 56.60 | 56.90 | 55.50 | 56.90 | 56.90 | 128,000 |
| Jan 17, 2025 | 56.90 | 57.40 | 56.30 | 57.10 | 57.10 | 77,000 |
| Jan 16, 2025 | 58.50 | 58.50 | 56.20 | 57.00 | 57.00 | 233,000 |
| Jan 15, 2025 | 59.60 | 59.60 | 56.00 | 57.90 | 57.90 | 365,000 |
| Jan 14, 2025 | 60.60 | 61.00 | 59.40 | 59.50 | 59.50 | 94,000 |
| Jan 13, 2025 | 62.20 | 62.20 | 58.40 | 60.60 | 60.60 | 129,000 |
| Jan 10, 2025 | 62.70 | 62.70 | 61.50 | 62.50 | 62.50 | 28,000 |
| Jan 9, 2025 | 62.00 | 63.70 | 61.00 | 62.00 | 62.00 | 158,000 |
| Jan 8, 2025 | 62.30 | 62.40 | 61.40 | 61.90 | 61.90 | 125,000 |
| Jan 7, 2025 | 64.00 | 64.00 | 62.70 | 63.60 | 63.60 | 77,000 |
| Jan 6, 2025 | 64.50 | 64.50 | 63.40 | 64.20 | 64.20 | 31,000 |
| Jan 3, 2025 | 65.30 | 65.30 | 62.60 | 63.70 | 63.70 | 166,000 |
| Jan 2, 2025 | 67.10 | 67.10 | 65.10 | 66.00 | 66.00 | 50,000 |
| Dec 31, 2024 | 64.30 | 67.30 | 64.30 | 67.10 | 67.10 | 111,000 |
| Dec 30, 2024 | 64.60 | 65.00 | 63.80 | 64.00 | 64.00 | 124,000 |
| Dec 27, 2024 | 65.20 | 65.20 | 63.80 | 64.60 | 64.60 | 119,000 |
| Dec 26, 2024 | 65.10 | 65.90 | 64.50 | 65.40 | 65.40 | 57,000 |
| Dec 25, 2024 | 65.90 | 65.90 | 65.10 | 65.10 | 65.10 | 49,000 |
| Dec 24, 2024 | 66.00 | 66.60 | 64.60 | 65.20 | 65.20 | 118,000 |
| Dec 23, 2024 | 67.80 | 67.90 | 66.50 | 66.60 | 66.60 | 186,000 |
| Dec 20, 2024 | 69.00 | 69.00 | 66.40 | 66.80 | 66.80 | 107,000 |
| Dec 19, 2024 | 69.60 | 69.60 | 67.60 | 68.60 | 68.60 | 41,000 |
| Dec 18, 2024 | 69.90 | 69.90 | 68.40 | 68.80 | 68.80 | 36,000 |
| Dec 17, 2024 | 68.20 | 68.60 | 67.60 | 68.40 | 68.40 | 48,000 |
| Dec 16, 2024 | 69.30 | 70.20 | 68.00 | 68.60 | 68.60 | 109,000 |
| Dec 13, 2024 | 68.50 | 69.30 | 68.10 | 69.30 | 69.30 | 68,000 |
| Dec 12, 2024 | 69.20 | 71.40 | 68.10 | 68.50 | 68.50 | 85,000 |
| Dec 11, 2024 | 71.00 | 71.00 | 69.00 | 69.20 | 69.20 | 117,000 |
| Dec 10, 2024 | 69.20 | 73.00 | 69.20 | 70.50 | 70.50 | 141,000 |
| Dec 9, 2024 | 72.40 | 73.70 | 71.30 | 72.00 | 72.00 | 239,000 |
| Dec 6, 2024 | 72.00 | 72.00 | 70.90 | 71.20 | 71.20 | 247,000 |
| Dec 5, 2024 | 69.10 | 71.00 | 69.10 | 70.70 | 70.70 | 169,000 |
| Dec 4, 2024 | 69.80 | 70.00 | 68.90 | 68.90 | 68.90 | 90,000 |
| Dec 3, 2024 | 68.30 | 70.90 | 68.30 | 69.70 | 69.70 | 162,000 |
| Dec 2, 2024 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 274,000 |
| Nov 29, 2024 | 62.70 | 69.10 | 62.70 | 69.10 | 69.10 | 423,000 |
| Nov 28, 2024 | 63.90 | 63.90 | 62.50 | 62.90 | 62.90 | 72,000 |
| Nov 27, 2024 | 67.10 | 67.10 | 64.00 | 65.00 | 65.00 | 93,000 |
| Nov 26, 2024 | 67.10 | 67.70 | 65.90 | 67.10 | 67.10 | 50,000 |
| Nov 25, 2024 | 65.30 | 67.90 | 65.30 | 67.10 | 67.10 | 170,000 |
| Nov 22, 2024 | 64.00 | 66.50 | 64.00 | 65.30 | 65.30 | 132,000 |
| Nov 21, 2024 | 63.50 | 64.40 | 62.90 | 63.90 | 63.90 | 42,000 |
| Nov 20, 2024 | 62.80 | 62.90 | 61.80 | 62.90 | 62.90 | 387,080 |
| Nov 19, 2024 | 62.60 | 62.80 | 61.50 | 62.80 | 62.80 | 36,000 |
| Nov 18, 2024 | 64.80 | 65.20 | 62.10 | 62.60 | 62.60 | 68,000 |
| Nov 15, 2024 | 64.90 | 65.10 | 63.10 | 64.80 | 64.80 | 59,000 |
| Nov 14, 2024 | 66.50 | 66.80 | 63.80 | 64.80 | 64.80 | 156,000 |
| Nov 13, 2024 | 67.10 | 67.70 | 66.10 | 66.50 | 66.50 | 72,000 |
| Nov 12, 2024 | 66.00 | 67.40 | 66.00 | 66.90 | 66.90 | 87,000 |
| Nov 11, 2024 | 66.70 | 67.30 | 66.10 | 67.00 | 67.00 | 85,000 |
| Nov 8, 2024 | 67.30 | 67.80 | 65.20 | 65.70 | 65.70 | 57,000 |
| Nov 7, 2024 | 66.50 | 67.00 | 65.70 | 65.70 | 65.70 | 87,000 |
| Nov 6, 2024 | 69.00 | 69.00 | 65.70 | 66.40 | 66.40 | 242,000 |
| Nov 5, 2024 | 65.10 | 68.80 | 65.10 | 68.00 | 68.00 | 259,000 |
| Nov 4, 2024 | 63.00 | 66.80 | 63.00 | 65.70 | 65.70 | 272,000 |
| Nov 1, 2024 | 61.70 | 62.40 | 61.00 | 62.20 | 62.20 | 37,000 |
| Oct 30, 2024 | 62.00 | 63.00 | 61.60 | 61.70 | 61.70 | 47,000 |
| Oct 29, 2024 | 61.70 | 63.00 | 61.10 | 62.00 | 62.00 | 85,000 |
| Oct 28, 2024 | 61.50 | 63.00 | 61.00 | 61.70 | 61.70 | 114,000 |
| Oct 25, 2024 | 62.90 | 62.90 | 61.40 | 61.50 | 61.50 | 103,000 |
| Oct 24, 2024 | 63.40 | 63.60 | 61.70 | 62.40 | 62.40 | 124,000 |
| Oct 23, 2024 | 63.70 | 64.00 | 63.20 | 63.40 | 63.40 | 59,000 |
| Oct 22, 2024 | 63.40 | 64.40 | 63.30 | 63.60 | 63.60 | 118,000 |
| Oct 21, 2024 | 61.50 | 64.00 | 61.50 | 63.20 | 63.20 | 193,000 |
| Oct 18, 2024 | 61.20 | 61.40 | 60.00 | 60.30 | 60.30 | 154,000 |
| Oct 17, 2024 | 60.00 | 61.40 | 60.00 | 61.00 | 61.00 | 125,000 |
| Oct 16, 2024 | 60.00 | 60.80 | 59.00 | 60.00 | 60.00 | 100,000 |
| Oct 15, 2024 | 61.00 | 62.40 | 59.60 | 60.00 | 60.00 | 239,000 |
| Oct 14, 2024 | 58.50 | 61.90 | 58.50 | 60.60 | 60.60 | 200,000 |
| Oct 11, 2024 | 60.30 | 61.00 | 57.50 | 58.00 | 58.00 | 448,000 |
| Oct 9, 2024 | 62.50 | 63.20 | 59.60 | 60.30 | 60.30 | 279,000 |
| Oct 8, 2024 | 62.70 | 62.70 | 61.40 | 61.40 | 61.40 | 115,000 |
| Oct 7, 2024 | 62.00 | 62.80 | 61.90 | 62.20 | 62.20 | 157,000 |
| Oct 4, 2024 | 62.00 | 62.00 | 61.50 | 61.70 | 61.70 | 82,000 |
| Oct 1, 2024 | 62.50 | 63.10 | 61.40 | 62.00 | 62.00 | 143,000 |
| Sep 30, 2024 | 64.80 | 64.80 | 62.20 | 62.40 | 62.40 | 227,000 |
| Sep 27, 2024 | 64.00 | 66.40 | 64.00 | 64.50 | 64.50 | 185,000 |
| Sep 26, 2024 | 64.20 | 64.90 | 63.10 | 63.70 | 63.70 | 220,000 |
| Sep 25, 2024 | 64.50 | 64.90 | 63.00 | 63.40 | 63.40 | 205,000 |
| Sep 24, 2024 | 65.00 | 65.50 | 63.20 | 64.00 | 64.00 | 131,000 |
| Sep 23, 2024 | 66.20 | 66.20 | 64.20 | 64.50 | 64.50 | 147,000 |
| Sep 20, 2024 | 66.00 | 66.00 | 64.50 | 66.00 | 66.00 | 170,000 |
| Sep 19, 2024 | 65.00 | 65.50 | 63.80 | 65.00 | 65.00 | 106,000 |
| Sep 18, 2024 | 63.70 | 67.50 | 63.70 | 65.00 | 65.00 | 175,000 |
| Sep 16, 2024 | 63.40 | 64.50 | 62.50 | 63.30 | 63.30 | 73,000 |
| Sep 13, 2024 | 64.50 | 64.60 | 62.40 | 62.80 | 62.80 | 174,000 |
| Sep 12, 2024 | 65.10 | 65.50 | 63.90 | 63.90 | 63.90 | 91,000 |
| Sep 11, 2024 | 65.00 | 65.80 | 63.90 | 64.30 | 64.30 | 126,000 |
| Sep 10, 2024 | 67.80 | 68.00 | 61.40 | 64.10 | 64.10 | 309,000 |
| Sep 9, 2024 | 65.90 | 67.60 | 65.10 | 67.50 | 67.50 | 89,000 |
| Sep 6, 2024 | 66.80 | 66.90 | 65.30 | 65.90 | 65.90 | 101,000 |
| Sep 5, 2024 | 67.20 | 67.70 | 65.40 | 65.40 | 65.40 | 209,000 |
| Sep 4, 2024 | 69.40 | 69.40 | 65.30 | 67.00 | 67.00 | 471,000 |
| Sep 3, 2024 | 71.70 | 71.70 | 70.00 | 70.00 | 70.00 | 100,000 |
| Sep 2, 2024 | 72.40 | 72.40 | 71.10 | 71.10 | 71.10 | 106,000 |
| Aug 30, 2024 | 71.30 | 72.70 | 71.10 | 71.20 | 71.20 | 188,000 |
| Aug 29, 2024 | 71.00 | 73.40 | 70.30 | 72.20 | 72.20 | 174,000 |
| Aug 28, 2024 | 72.40 | 73.40 | 71.30 | 71.40 | 71.40 | 168,000 |
| Aug 27, 2024 | 73.00 | 73.20 | 70.50 | 71.50 | 71.50 | 254,000 |
| Aug 26, 2024 | 70.90 | 73.80 | 70.20 | 73.00 | 73.00 | 327,000 |
| Aug 23, 2024 | 70.60 | 70.60 | 69.00 | 69.50 | 69.50 | 193,000 |
| Aug 22, 2024 | 70.00 | 71.50 | 69.80 | 70.60 | 70.60 | 150,000 |
| Aug 21, 2024 | 69.30 | 70.00 | 68.20 | 69.40 | 69.40 | 148,000 |
| Aug 20, 2024 | 70.10 | 71.00 | 69.10 | 69.20 | 69.20 | 270,000 |
| Aug 19, 2024 | 68.40 | 72.30 | 67.90 | 69.30 | 69.30 | 411,000 |
| Aug 16, 2024 | 68.00 | 70.00 | 67.60 | 68.40 | 68.40 | 385,000 |
| Aug 15, 2024 | 69.70 | 69.80 | 66.50 | 67.70 | 67.70 | 519,000 |
| Aug 14, 2024 | 71.40 | 71.40 | 68.70 | 69.00 | 69.00 | 259,000 |
| Aug 13, 2024 | 72.10 | 72.10 | 66.80 | 70.00 | 70.00 | 427,000 |
| Aug 12, 2024 | 72.00 | 72.00 | 69.10 | 70.40 | 70.40 | 329,000 |
| Aug 9, 2024 | 73.00 | 73.40 | 69.30 | 70.00 | 70.00 | 344,000 |
| Aug 8, 2024 | 73.30 | 73.30 | 68.20 | 70.90 | 70.90 | 194,000 |
| Aug 7, 2024 | 67.50 | 73.10 | 67.20 | 73.10 | 73.10 | 499,000 |
| Aug 6, 2024 | 74.00 | 74.00 | 65.30 | 66.50 | 66.50 | 1,089,000 |
| Aug 5, 2024 | 77.00 | 77.00 | 72.50 | 72.50 | 72.50 | 464,000 |
| Aug 2, 2024 | 87.50 | 87.50 | 79.90 | 80.50 | 80.50 | 557,000 |
| Aug 1, 2024 | 91.20 | 91.20 | 87.50 | 87.50 | 87.50 | 147,000 |
| Jul 31, 2024 | 88.10 | 88.70 | 86.90 | 88.60 | 88.60 | 126,000 |
| Jul 30, 2024 | 86.20 | 89.00 | 85.40 | 89.00 | 89.00 | 195,000 |
| Jul 29, 2024 | 85.00 | 90.50 | 85.00 | 88.10 | 88.10 | 622,000 |
| Jul 26, 2024 | 86.00 | 86.40 | 83.00 | 84.80 | 84.80 | 422,000 |
| Jul 23, 2024 | 93.40 | 93.40 | 88.70 | 89.10 | 89.10 | 496,000 |
| Jul 22, 2024 | 95.70 | 96.10 | 89.00 | 91.30 | 91.30 | 405,000 |
| Jul 19, 2024 | 98.20 | 98.20 | 95.40 | 95.70 | 95.70 | 257,000 |
| Jul 18, 2024 | 98.90 | 99.50 | 97.60 | 98.20 | 98.20 | 209,000 |
| Jul 17, 2024 | 97.30 | 102.00 | 96.90 | 100.50 | 100.50 | 295,000 |
| Jul 16, 2024 | 97.00 | 98.20 | 95.80 | 97.60 | 97.60 | 430,000 |
| Jul 15, 2024 | 99.00 | 99.00 | 97.50 | 97.60 | 97.60 | 248,000 |
| Jul 12, 2024 | 99.40 | 99.90 | 97.20 | 99.00 | 99.00 | 293,000 |
| Jul 11, 2024 | 104.00 | 104.00 | 99.00 | 99.90 | 99.90 | 1,527,000 |
| Jul 10, 2024 | 101.50 | 107.00 | 99.10 | 104.50 | 104.50 | 955,000 |
| Jul 9, 2024 | 106.00 | 106.50 | 100.00 | 101.50 | 101.50 | 789,000 |
| Jul 8, 2024 | 110.00 | 110.00 | 104.50 | 104.50 | 104.50 | 522,000 |
| Jul 5, 2024 | 109.50 | 110.00 | 106.50 | 110.00 | 110.00 | 515,000 |
| Jul 4, 2024 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | 1,410,000 |
| Jul 3, 2024 | 112.00 | 116.50 | 111.00 | 114.50 | 114.50 | 1,712,000 |
| Jul 2, 2024 | 110.00 | 112.50 | 109.00 | 110.00 | 110.00 | 866,000 |
| Jul 1, 2024 | 111.00 | 117.00 | 108.00 | 111.00 | 111.00 | 1,972,000 |
| Jun 28, 2024 | 108.00 | 108.00 | 104.50 | 107.00 | 107.00 | 767,000 |
| Jun 27, 2024 | 102.50 | 104.50 | 101.50 | 104.00 | 104.00 | 510,000 |
| Jun 26, 2024 | 100.00 | 105.00 | 98.50 | 103.50 | 103.50 | 759,000 |
| Jun 25, 2024 | 98.00 | 100.00 | 95.80 | 98.70 | 98.70 | 843,000 |
| Jun 24, 2024 | 103.50 | 104.50 | 99.20 | 99.20 | 99.20 | 661,000 |
| Jun 21, 2024 | 104.00 | 105.00 | 102.00 | 102.50 | 102.50 | 477,000 |
| Jun 20, 2024 | 105.50 | 106.50 | 102.50 | 105.00 | 105.00 | 646,000 |
| Jun 19, 2024 | 104.50 | 107.50 | 102.50 | 103.50 | 103.50 | 1,131,000 |
| Jun 18, 2024 | 108.00 | 108.50 | 102.00 | 103.00 | 103.00 | 1,897,000 |
| Jun 17, 2024 | 100.00 | 110.00 | 99.10 | 109.00 | 109.00 | 3,236,000 |
| Jun 14, 2024 | 92.10 | 101.50 | 92.10 | 100.00 | 100.00 | 1,374,000 |
| Jun 13, 2024 | 92.30 | 93.10 | 91.00 | 92.70 | 92.70 | 379,000 |
| Jun 12, 2024 | 92.30 | 93.00 | 90.70 | 92.50 | 92.50 | 234,000 |
| Jun 11, 2024 | 95.00 | 95.00 | 91.70 | 92.30 | 92.30 | 645,000 |
| Jun 7, 2024 | 95.80 | 97.10 | 94.50 | 96.00 | 96.00 | 684,000 |
| Jun 6, 2024 | 99.60 | 100.50 | 95.00 | 95.80 | 95.80 | 1,009,000 |
| Jun 5, 2024 | 103.00 | 103.00 | 94.10 | 102.00 | 102.00 | 2,131,000 |
| Jun 4, 2024 | 101.00 | 109.00 | 100.00 | 104.50 | 104.50 | 2,981,000 |
| Jun 3, 2024 | 100.50 | 101.00 | 97.80 | 99.30 | 99.30 | 648,000 |
| May 31, 2024 | 95.90 | 102.00 | 95.80 | 99.70 | 99.70 | 1,265,000 |
| May 30, 2024 | 96.80 | 98.20 | 95.80 | 96.00 | 96.00 | 306,000 |
| May 29, 2024 | 97.90 | 99.70 | 96.80 | 98.20 | 98.20 | 399,000 |
| May 28, 2024 | 101.00 | 101.00 | 96.50 | 98.70 | 98.70 | 1,064,000 |
| May 27, 2024 | 100.50 | 102.00 | 98.70 | 100.50 | 100.50 | 1,148,000 |
| May 24, 2024 | 96.50 | 100.50 | 95.30 | 99.80 | 99.80 | 1,140,000 |
| May 23, 2024 | 101.50 | 101.50 | 98.00 | 98.90 | 98.90 | 1,062,000 |
| May 22, 2024 | 102.00 | 102.00 | 97.20 | 98.90 | 98.90 | 1,273,000 |
| May 21, 2024 | 92.00 | 100.50 | 91.30 | 99.50 | 99.50 | 2,468,000 |
| May 20, 2024 | 89.50 | 94.00 | 86.60 | 91.50 | 91.50 | 1,138,000 |
| May 17, 2024 | 80.20 | 87.70 | 80.20 | 87.70 | 87.70 | 939,000 |
| May 16, 2024 | 76.10 | 79.80 | 76.00 | 79.80 | 79.80 | 249,000 |
| May 15, 2024 | 76.80 | 78.00 | 76.30 | 76.50 | 76.50 | 166,000 |
| May 14, 2024 | 78.20 | 79.00 | 76.60 | 76.70 | 76.70 | 141,000 |
| May 13, 2024 | 80.00 | 80.00 | 78.10 | 78.10 | 78.10 | 81,000 |
| May 10, 2024 | 79.00 | 79.70 | 78.60 | 79.70 | 79.70 | 108,000 |
| May 9, 2024 | 77.10 | 79.10 | 77.10 | 78.00 | 78.00 | 131,000 |
| May 8, 2024 | 79.60 | 80.10 | 78.40 | 78.70 | 78.70 | 83,000 |
| May 7, 2024 | 82.10 | 82.10 | 79.10 | 79.10 | 79.10 | 123,000 |
| May 6, 2024 | 85.30 | 85.30 | 81.40 | 82.10 | 82.10 | 162,000 |
| May 3, 2024 | 85.10 | 86.70 | 83.30 | 83.30 | 83.30 | 284,000 |
| May 2, 2024 | 84.40 | 85.00 | 83.50 | 84.80 | 84.80 | 133,000 |
| Apr 30, 2024 | 83.80 | 84.70 | 80.70 | 84.70 | 84.70 | 590,000 |
| Apr 29, 2024 | 79.90 | 80.30 | 78.50 | 79.30 | 79.30 | 119,000 |
| Apr 26, 2024 | 78.00 | 79.30 | 77.00 | 78.30 | 78.30 | 176,000 |
| Apr 25, 2024 | 77.40 | 78.00 | 75.40 | 78.00 | 78.00 | 192,000 |
Related Tickers
8024.TWO Alpha Microelectronics Corporation
13.05
+0.77%
3288.TWO Silicon Touch Technology Inc.
19.55
+1.82%
6588.TWO East Tender Optoelectronics Corporation
28.15
+0.18%
3531.TWO Shian Yih Electronic Industry Co.,Ltd
25.50
-0.39%
6716.TWO PADAUK Technology Company Limited
51.20
-1.54%
6423.TW Yield Microelectronics Corp.
76.40
-2.68%
3268.TWO Higher Way Electronic Co., Ltd.
21.80
-0.91%
4923.TWO Force MOS Technology Co., LTD.
33.55
-9.81%
3567.TWO ETREND Hightech Corp.
28.70
-2.05%
5245.TWO WiseChip Semiconductor Inc.
20.95
-1.87%