Taipei Exchange - Delayed Quote TWD
Advanced Wireless Semiconductor Company (8086.TWO)
76.30
+2.70
+(3.67%)
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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 74.90 | 77.40 | 74.00 | 76.30 | 76.30 | 974,363 |
| Jun 3, 2025 | 75.60 | 75.70 | 73.50 | 73.60 | 73.60 | 342,128 |
| Jun 2, 2025 | 78.30 | 78.30 | 73.50 | 74.10 | 74.10 | 700,337 |
| May 29, 2025 | 77.60 | 78.70 | 77.30 | 78.00 | 78.00 | 420,501 |
| May 28, 2025 | 79.60 | 79.80 | 76.60 | 76.60 | 76.60 | 664,001 |
| May 27, 2025 | 79.10 | 79.60 | 77.80 | 77.80 | 77.80 | 453,245 |
| May 26, 2025 | 80.10 | 80.60 | 78.20 | 78.80 | 78.80 | 540,054 |
| May 23, 2025 | 81.00 | 81.50 | 80.00 | 80.10 | 80.10 | 254,031 |
| May 22, 2025 | 80.70 | 81.60 | 80.40 | 81.30 | 81.30 | 514,090 |
| May 21, 2025 | 80.20 | 82.60 | 80.20 | 81.60 | 81.60 | 1,358,098 |
| May 20, 2025 | 80.70 | 81.30 | 79.20 | 79.90 | 79.90 | 516,001 |
| May 19, 2025 | 81.40 | 81.70 | 79.10 | 79.90 | 79.90 | 690,105 |
| May 16, 2025 | 81.40 | 82.00 | 80.90 | 81.70 | 81.70 | 622,057 |
| May 15, 2025 | 82.50 | 83.00 | 81.00 | 81.90 | 81.90 | 1,137,100 |
| May 14, 2025 | 80.80 | 83.10 | 80.00 | 82.30 | 82.30 | 2,272,125 |
| May 13, 2025 | 80.10 | 81.60 | 78.80 | 79.50 | 79.50 | 2,068,102 |
| May 12, 2025 | 77.00 | 78.60 | 76.20 | 78.30 | 78.30 | 1,559,651 |
| May 9, 2025 | 74.00 | 77.40 | 73.60 | 75.80 | 75.80 | 3,483,111 |
| May 8, 2025 | 72.20 | 73.30 | 71.40 | 72.40 | 72.40 | 733,369 |
| May 7, 2025 | 71.90 | 72.40 | 70.70 | 71.30 | 71.30 | 714,090 |
| May 6, 2025 | 70.70 | 71.70 | 70.40 | 71.30 | 71.30 | 803,026 |
| May 5, 2025 | 75.70 | 76.00 | 69.00 | 70.70 | 70.70 | 1,823,291 |
| May 2, 2025 | 76.20 | 76.90 | 74.70 | 75.00 | 75.00 | 1,241,384 |
| Apr 30, 2025 | 78.50 | 79.40 | 75.60 | 75.60 | 75.60 | 2,008,263 |
| Apr 29, 2025 | 78.90 | 79.20 | 77.30 | 77.80 | 77.80 | 2,176,035 |
| Apr 28, 2025 | 72.60 | 79.30 | 72.60 | 79.30 | 79.30 | 4,113,734 |
| Apr 25, 2025 | 73.90 | 74.20 | 72.10 | 72.10 | 72.10 | 1,056,156 |
| Apr 24, 2025 | 74.40 | 74.60 | 71.60 | 72.60 | 72.60 | 602,006 |
| Apr 23, 2025 | 71.90 | 73.30 | 71.60 | 72.90 | 72.90 | 642,001 |
| Apr 22, 2025 | 69.00 | 70.40 | 68.00 | 69.00 | 69.00 | 466,180 |
| Apr 21, 2025 | 72.20 | 72.20 | 69.70 | 69.70 | 69.70 | 550,005 |
| Apr 18, 2025 | 72.80 | 72.80 | 71.40 | 72.20 | 72.20 | 490,007 |
| Apr 17, 2025 | 72.50 | 73.70 | 70.80 | 72.10 | 72.10 | 1,450,374 |
| Apr 16, 2025 | 73.40 | 74.40 | 71.40 | 71.90 | 71.90 | 1,296,102 |
| Apr 15, 2025 | 72.20 | 75.00 | 70.70 | 73.20 | 73.20 | 2,038,823 |
| Apr 14, 2025 | 69.00 | 73.50 | 69.00 | 71.00 | 71.00 | 2,347,488 |
| Apr 11, 2025 | 64.50 | 67.00 | 62.20 | 67.00 | 67.00 | 2,096,081 |
| Apr 10, 2025 | 68.60 | 68.60 | 67.30 | 68.60 | 68.60 | 1,865,060 |
| Apr 9, 2025 | 62.60 | 64.90 | 62.40 | 62.40 | 62.40 | 1,151,277 |
| Apr 8, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 624,658 |
| Apr 7, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 109,164 |
| Apr 2, 2025 | 86.20 | 87.00 | 84.60 | 85.50 | 85.50 | 694,557 |
| Apr 1, 2025 | 82.30 | 86.20 | 82.10 | 86.20 | 86.20 | 588,100 |
| Mar 31, 2025 | 87.10 | 87.10 | 81.50 | 81.50 | 81.50 | 2,034,206 |
| Mar 28, 2025 | 92.00 | 92.00 | 89.40 | 90.00 | 90.00 | 796,113 |
| Mar 27, 2025 | 92.00 | 93.80 | 91.10 | 91.80 | 91.80 | 703,163 |
| Mar 26, 2025 | 93.40 | 93.60 | 92.60 | 92.70 | 92.70 | 280,104 |
| Mar 25, 2025 | 93.80 | 94.10 | 92.20 | 92.30 | 92.30 | 457,557 |
| Mar 24, 2025 | 95.80 | 97.40 | 92.60 | 92.60 | 92.60 | 998,318 |
| Mar 21, 2025 | 94.60 | 96.00 | 93.90 | 94.50 | 94.50 | 1,532,149 |
| Mar 20, 2025 | 93.30 | 94.10 | 93.10 | 93.30 | 93.30 | 355,421 |
| Mar 19, 2025 | 94.30 | 96.50 | 92.00 | 92.60 | 92.60 | 1,184,412 |
| Mar 18, 2025 | 93.30 | 95.50 | 92.40 | 94.40 | 94.40 | 706,155 |
| Mar 17, 2025 | 93.50 | 93.80 | 92.10 | 92.20 | 92.20 | 406,102 |
| Mar 14, 2025 | 94.20 | 95.40 | 91.60 | 92.10 | 92.10 | 1,287,173 |
| Mar 13, 2025 | 93.50 | 95.00 | 92.20 | 92.50 | 92.50 | 636,601 |
| Mar 12, 2025 | 94.00 | 94.60 | 92.50 | 92.50 | 92.50 | 502,310 |
| Mar 11, 2025 | 93.00 | 94.30 | 90.40 | 93.40 | 93.40 | 566,150 |
| Mar 10, 2025 | 95.50 | 96.00 | 94.20 | 94.40 | 94.40 | 372,171 |
| Mar 7, 2025 | 95.50 | 96.50 | 94.60 | 94.70 | 94.70 | 466,016 |
| Mar 6, 2025 | 98.60 | 98.70 | 95.90 | 95.90 | 95.90 | 491,432 |
| Mar 5, 2025 | 97.50 | 98.90 | 96.80 | 98.10 | 98.10 | 453,087 |
| Mar 4, 2025 | 95.60 | 97.30 | 94.10 | 97.00 | 97.00 | 711,106 |
| Mar 3, 2025 | 98.60 | 99.10 | 96.50 | 97.30 | 97.30 | 526,289 |
| Feb 27, 2025 | 101.50 | 101.50 | 98.80 | 99.10 | 99.10 | 853,856 |
| Feb 26, 2025 | 101.50 | 102.50 | 100.50 | 101.00 | 101.00 | 621,065 |
| Feb 25, 2025 | 101.00 | 102.50 | 100.00 | 102.00 | 102.00 | 914,435 |
| Feb 24, 2025 | 99.90 | 102.00 | 99.90 | 101.50 | 101.50 | 938,288 |
| Feb 21, 2025 | 100.50 | 102.00 | 99.20 | 101.00 | 101.00 | 1,515,185 |
| Feb 20, 2025 | 102.00 | 102.50 | 99.20 | 100.50 | 100.50 | 1,556,300 |
| Feb 19, 2025 | 100.00 | 103.50 | 100.00 | 102.00 | 102.00 | 2,200,599 |
| Feb 18, 2025 | 99.90 | 103.00 | 99.80 | 100.50 | 100.50 | 2,822,759 |
| Feb 17, 2025 | 99.50 | 101.00 | 97.60 | 98.60 | 98.60 | 2,774,478 |
| Feb 14, 2025 | 95.20 | 97.60 | 93.60 | 97.00 | 97.00 | 3,966,035 |
| Feb 13, 2025 | 91.40 | 93.60 | 91.20 | 92.70 | 92.70 | 1,354,140 |
| Feb 12, 2025 | 91.60 | 92.00 | 90.30 | 90.80 | 90.80 | 650,579 |
| Feb 11, 2025 | 91.00 | 91.50 | 90.80 | 90.80 | 90.80 | 688,128 |
| Feb 10, 2025 | 91.50 | 92.00 | 90.40 | 90.50 | 90.50 | 954,110 |
| Feb 7, 2025 | 91.70 | 93.00 | 91.30 | 93.00 | 93.00 | 1,032,299 |
| Feb 6, 2025 | 93.00 | 93.00 | 90.60 | 91.50 | 91.50 | 935,370 |
| Feb 5, 2025 | 91.10 | 91.70 | 90.30 | 90.80 | 90.80 | 2,102,260 |
| Feb 4, 2025 | 90.10 | 91.30 | 88.80 | 90.90 | 90.90 | 1,301,301 |
| Feb 3, 2025 | 95.00 | 95.60 | 87.00 | 89.10 | 89.10 | 4,184,833 |
| Jan 22, 2025 | 96.10 | 97.80 | 96.00 | 96.30 | 96.30 | 1,650,000 |
| Jan 21, 2025 | 99.10 | 100.00 | 96.30 | 96.30 | 96.30 | 2,224,000 |
| Jan 20, 2025 | 100.50 | 101.00 | 98.20 | 98.60 | 98.60 | 1,599,000 |
| Jan 17, 2025 | 100.00 | 101.00 | 98.60 | 99.00 | 99.00 | 1,511,000 |
| Jan 16, 2025 | 101.50 | 103.00 | 101.00 | 101.00 | 101.00 | 1,185,000 |
| Jan 15, 2025 | 100.50 | 102.50 | 99.00 | 99.50 | 99.50 | 1,535,000 |
| Jan 14, 2025 | 99.10 | 101.50 | 98.50 | 100.50 | 100.50 | 1,080,000 |
| Jan 13, 2025 | 104.50 | 105.50 | 97.40 | 98.50 | 98.50 | 3,715,000 |
| Jan 10, 2025 | 101.00 | 105.00 | 100.50 | 104.50 | 104.50 | 1,713,000 |
| Jan 9, 2025 | 109.00 | 110.00 | 100.50 | 101.00 | 101.00 | 4,075,000 |
| Jan 8, 2025 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | 1,717,000 |
| Jan 7, 2025 | 113.50 | 117.00 | 113.50 | 114.50 | 114.50 | 4,973,000 |
| Jan 6, 2025 | 109.00 | 116.00 | 108.50 | 114.00 | 114.00 | 6,469,000 |
| Jan 3, 2025 | 106.50 | 109.50 | 105.00 | 109.50 | 109.50 | 1,865,000 |
| Jan 2, 2025 | 111.00 | 112.50 | 106.50 | 107.50 | 107.50 | 2,084,000 |
| Dec 31, 2024 | 109.00 | 110.50 | 106.00 | 110.50 | 110.50 | 2,152,000 |
| Dec 30, 2024 | 107.00 | 110.50 | 106.00 | 109.00 | 109.00 | 1,848,000 |
| Dec 27, 2024 | 109.00 | 109.50 | 107.00 | 107.50 | 107.50 | 1,520,000 |
| Dec 26, 2024 | 112.00 | 115.00 | 108.50 | 108.50 | 108.50 | 8,038,000 |
| Dec 25, 2024 | 106.00 | 111.50 | 104.50 | 110.50 | 110.50 | 9,602,000 |
| Dec 24, 2024 | 100.00 | 104.00 | 99.80 | 102.50 | 102.50 | 2,182,000 |
| Dec 23, 2024 | 100.00 | 101.00 | 99.90 | 100.00 | 100.00 | 528,000 |
| Dec 20, 2024 | 104.50 | 106.00 | 99.10 | 99.10 | 99.10 | 2,647,000 |
| Dec 19, 2024 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | 1,134,000 |
| Dec 18, 2024 | 103.00 | 105.00 | 101.50 | 105.00 | 105.00 | 1,466,000 |
| Dec 17, 2024 | 99.50 | 104.50 | 99.30 | 102.50 | 102.50 | 3,648,000 |
| Dec 16, 2024 | 97.10 | 102.50 | 97.10 | 98.10 | 98.10 | 3,488,000 |
| Dec 13, 2024 | 100.50 | 100.50 | 96.60 | 96.60 | 96.60 | 1,815,000 |
| Dec 12, 2024 | 102.50 | 103.00 | 100.00 | 100.00 | 100.00 | 692,000 |
| Dec 11, 2024 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 838,000 |
| Dec 10, 2024 | 103.50 | 103.50 | 100.50 | 101.00 | 101.00 | 1,153,000 |
| Dec 9, 2024 | 101.00 | 103.50 | 101.00 | 103.00 | 103.00 | 1,583,000 |
| Dec 6, 2024 | 105.00 | 106.00 | 101.00 | 102.00 | 102.00 | 3,821,000 |
| Dec 5, 2024 | 106.50 | 109.00 | 104.00 | 105.00 | 105.00 | 4,796,000 |
| Dec 4, 2024 | 108.00 | 112.00 | 105.50 | 106.50 | 106.50 | 13,616,000 |
| Dec 3, 2024 | 102.50 | 103.50 | 100.00 | 102.50 | 102.50 | 4,533,000 |
| Dec 2, 2024 | 101.50 | 107.00 | 100.50 | 103.50 | 103.50 | 4,374,000 |
| Nov 29, 2024 | 97.80 | 101.50 | 97.20 | 101.00 | 101.00 | 1,714,000 |
| Nov 28, 2024 | 99.00 | 104.00 | 98.40 | 98.40 | 98.40 | 3,510,000 |
| Nov 27, 2024 | 100.00 | 100.50 | 98.00 | 98.30 | 98.30 | 1,276,000 |
| Nov 26, 2024 | 102.50 | 102.50 | 99.80 | 99.80 | 99.80 | 1,352,000 |
| Nov 25, 2024 | 102.50 | 104.00 | 100.00 | 102.00 | 102.00 | 2,535,000 |
| Nov 22, 2024 | 99.90 | 101.50 | 99.50 | 101.00 | 101.00 | 2,486,000 |
| Nov 21, 2024 | 94.50 | 104.00 | 93.80 | 99.40 | 99.40 | 3,318,000 |
| Nov 20, 2024 | 95.80 | 96.40 | 94.70 | 94.90 | 94.90 | 778,278 |
| Nov 19, 2024 | 94.20 | 96.00 | 92.50 | 96.00 | 96.00 | 1,253,000 |
| Nov 18, 2024 | 94.70 | 95.20 | 93.50 | 94.00 | 94.00 | 533,000 |
| Nov 15, 2024 | 94.60 | 96.20 | 94.50 | 94.80 | 94.80 | 698,000 |
| Nov 14, 2024 | 97.60 | 99.10 | 94.60 | 94.60 | 94.60 | 2,243,000 |
| Nov 13, 2024 | 96.30 | 101.50 | 96.30 | 98.30 | 98.30 | 5,603,000 |
| Nov 12, 2024 | 97.20 | 100.50 | 95.80 | 96.10 | 96.10 | 3,971,000 |
| Nov 11, 2024 | 93.00 | 98.90 | 91.70 | 97.50 | 97.50 | 2,980,000 |
| Nov 8, 2024 | 93.30 | 95.30 | 92.60 | 93.00 | 93.00 | 1,225,000 |
| Nov 7, 2024 | 92.10 | 93.60 | 91.80 | 93.30 | 93.30 | 899,000 |
| Nov 6, 2024 | 91.00 | 92.10 | 90.50 | 91.70 | 91.70 | 800,000 |
| Nov 5, 2024 | 88.50 | 90.90 | 88.50 | 90.20 | 90.20 | 1,646,000 |
| Nov 4, 2024 | 95.20 | 95.20 | 91.80 | 91.80 | 91.80 | 1,178,000 |
| Nov 1, 2024 | 91.40 | 95.40 | 90.00 | 95.20 | 95.20 | 1,317,000 |
| Oct 30, 2024 | 93.80 | 93.90 | 92.40 | 92.40 | 92.40 | 838,000 |
| Oct 29, 2024 | 94.00 | 95.80 | 93.00 | 93.10 | 93.10 | 1,919,000 |
| Oct 28, 2024 | 97.80 | 97.80 | 93.80 | 93.80 | 93.80 | 2,605,000 |
| Oct 25, 2024 | 95.20 | 98.80 | 95.20 | 97.80 | 97.80 | 2,511,000 |
| Oct 24, 2024 | 100.50 | 101.00 | 98.20 | 98.40 | 98.40 | 2,783,000 |
| Oct 23, 2024 | 101.50 | 102.50 | 100.00 | 100.50 | 100.50 | 1,472,000 |
| Oct 22, 2024 | 103.00 | 103.00 | 100.00 | 101.50 | 101.50 | 1,572,000 |
| Oct 21, 2024 | 101.50 | 102.50 | 99.90 | 102.50 | 102.50 | 1,911,000 |
| Oct 18, 2024 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 1,922,000 |
| Oct 17, 2024 | 104.00 | 104.50 | 102.50 | 103.00 | 103.00 | 1,710,000 |
| Oct 16, 2024 | 106.50 | 107.00 | 102.50 | 103.00 | 103.00 | 3,215,000 |
| Oct 15, 2024 | 104.50 | 109.00 | 104.50 | 107.50 | 107.50 | 3,354,000 |
| Oct 14, 2024 | 105.00 | 105.50 | 103.00 | 103.50 | 103.50 | 745,000 |
| Oct 11, 2024 | 102.00 | 104.50 | 102.00 | 104.00 | 104.00 | 775,000 |
| Oct 9, 2024 | 106.00 | 106.00 | 101.50 | 101.50 | 101.50 | 1,246,000 |
| Oct 8, 2024 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | 983,000 |
| Oct 7, 2024 | 104.00 | 105.50 | 103.00 | 105.00 | 105.00 | 1,956,000 |
| Oct 4, 2024 | 106.00 | 106.00 | 104.00 | 105.50 | 105.50 | 1,291,000 |
| Oct 1, 2024 | 107.50 | 109.50 | 105.00 | 106.00 | 106.00 | 2,809,000 |
| Sep 30, 2024 | 107.00 | 108.50 | 106.00 | 106.50 | 106.50 | 1,171,000 |
| Sep 27, 2024 | 108.00 | 109.00 | 106.50 | 108.00 | 108.00 | 1,839,000 |
| Sep 26, 2024 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | 1,734,000 |
| Sep 25, 2024 | 109.00 | 110.00 | 107.00 | 107.50 | 107.50 | 4,100,000 |
| Sep 24, 2024 | 105.00 | 109.50 | 103.50 | 107.00 | 107.00 | 4,789,000 |
| Sep 23, 2024 | 104.00 | 106.00 | 103.00 | 104.50 | 104.50 | 1,376,000 |
| Sep 20, 2024 | 106.50 | 107.50 | 102.50 | 103.00 | 103.00 | 2,285,000 |
| Sep 19, 2024 | 102.50 | 106.00 | 101.50 | 105.00 | 105.00 | 3,073,000 |
| Sep 18, 2024 | 104.50 | 105.00 | 101.00 | 101.00 | 101.00 | 2,171,000 |
| Sep 16, 2024 | 102.00 | 108.00 | 102.00 | 105.00 | 105.00 | 3,229,000 |
| Sep 13, 2024 | 101.50 | 102.00 | 99.70 | 101.00 | 101.00 | 940,000 |
| Sep 12, 2024 | 100.50 | 101.50 | 99.90 | 101.00 | 101.00 | 1,637,000 |
| Sep 11, 2024 | 98.00 | 101.00 | 97.90 | 98.10 | 98.10 | 1,276,000 |
| Sep 10, 2024 | 101.00 | 101.00 | 96.20 | 98.00 | 98.00 | 2,900,000 |
| Sep 9, 2024 | 97.40 | 100.50 | 97.00 | 99.50 | 99.50 | 3,349,000 |
| Sep 6, 2024 | 101.00 | 103.50 | 99.80 | 100.50 | 100.50 | 1,654,000 |
| Sep 5, 2024 | 104.00 | 104.00 | 99.80 | 101.00 | 101.00 | 3,134,000 |
| Sep 4, 2024 | 102.00 | 105.50 | 100.50 | 102.50 | 102.50 | 4,806,000 |
| Sep 3, 2024 | 116.00 | 116.50 | 111.50 | 111.50 | 111.50 | 4,082,000 |
| Sep 2, 2024 | 116.50 | 119.50 | 115.00 | 115.00 | 115.00 | 8,203,000 |
| Aug 30, 2024 | 116.00 | 120.00 | 114.00 | 115.00 | 115.00 | 15,542,000 |
| Aug 29, 2024 | 102.00 | 113.00 | 101.50 | 113.00 | 113.00 | 6,167,000 |
| Aug 28, 2024 | 103.50 | 104.00 | 102.00 | 103.00 | 103.00 | 675,000 |
| Aug 27, 2024 | 1 Dividend | |||||
| Aug 27, 2024 | 102.50 | 105.00 | 102.00 | 102.50 | 102.50 | 843,000 |
| Aug 26, 2024 | 105.50 | 105.50 | 103.00 | 103.50 | 102.50 | 812,000 |
| Aug 23, 2024 | 103.50 | 104.50 | 102.50 | 104.50 | 103.49 | 587,000 |
| Aug 22, 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 103.99 | 930,000 |
| Aug 21, 2024 | 104.50 | 105.00 | 102.00 | 102.50 | 101.51 | 1,003,000 |
| Aug 20, 2024 | 106.00 | 106.50 | 104.50 | 105.00 | 103.99 | 1,173,000 |
| Aug 19, 2024 | 105.50 | 106.00 | 103.50 | 104.50 | 103.49 | 1,063,000 |
| Aug 16, 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 103.99 | 1,744,000 |
| Aug 15, 2024 | 103.00 | 103.00 | 101.00 | 102.00 | 101.01 | 928,000 |
| Aug 14, 2024 | 103.00 | 104.50 | 102.00 | 102.50 | 101.51 | 1,359,000 |
| Aug 13, 2024 | 102.00 | 102.00 | 99.00 | 101.00 | 100.02 | 1,426,000 |
| Aug 12, 2024 | 99.30 | 101.00 | 98.60 | 100.00 | 99.03 | 1,758,000 |
| Aug 9, 2024 | 100.00 | 100.50 | 98.10 | 98.20 | 97.25 | 2,120,000 |
| Aug 8, 2024 | 96.70 | 99.30 | 96.50 | 97.40 | 96.46 | 1,140,000 |
| Aug 7, 2024 | 95.80 | 100.50 | 94.90 | 99.30 | 98.34 | 2,176,000 |
| Aug 6, 2024 | 96.90 | 97.70 | 86.40 | 93.70 | 92.79 | 3,818,000 |
| Aug 5, 2024 | 101.00 | 101.50 | 95.00 | 95.00 | 94.08 | 2,958,000 |
| Aug 2, 2024 | 107.50 | 108.00 | 102.50 | 105.50 | 104.48 | 3,216,000 |
| Aug 1, 2024 | 109.00 | 111.00 | 108.00 | 111.00 | 109.93 | 1,581,000 |
| Jul 31, 2024 | 106.50 | 110.00 | 105.00 | 107.00 | 105.97 | 2,693,000 |
| Jul 30, 2024 | 110.50 | 111.50 | 106.50 | 111.50 | 110.42 | 3,016,000 |
| Jul 29, 2024 | 117.00 | 117.50 | 110.50 | 110.50 | 109.43 | 2,438,000 |
| Jul 26, 2024 | 112.50 | 116.50 | 112.50 | 114.50 | 113.39 | 1,780,000 |
| Jul 23, 2024 | 121.00 | 121.50 | 118.50 | 119.00 | 117.85 | 1,861,000 |
| Jul 22, 2024 | 125.00 | 125.50 | 116.50 | 118.50 | 117.36 | 3,215,000 |
| Jul 19, 2024 | 127.50 | 129.50 | 125.00 | 125.00 | 123.79 | 2,634,000 |
| Jul 18, 2024 | 132.50 | 132.50 | 128.00 | 129.50 | 128.25 | 4,255,000 |
| Jul 17, 2024 | 136.00 | 138.00 | 134.50 | 135.50 | 134.19 | 2,011,000 |
| Jul 16, 2024 | 137.50 | 139.50 | 135.50 | 135.50 | 134.19 | 2,150,000 |
| Jul 15, 2024 | 137.00 | 138.50 | 135.50 | 136.50 | 135.18 | 1,874,000 |
| Jul 12, 2024 | 138.00 | 138.00 | 135.00 | 135.50 | 134.19 | 3,431,000 |
| Jul 11, 2024 | 141.00 | 141.50 | 137.50 | 138.00 | 136.67 | 2,730,000 |
| Jul 10, 2024 | 135.00 | 141.50 | 133.00 | 140.50 | 139.14 | 4,256,000 |
| Jul 9, 2024 | 138.50 | 140.50 | 134.00 | 134.50 | 133.20 | 4,297,000 |
| Jul 8, 2024 | 142.50 | 143.00 | 136.50 | 138.50 | 137.16 | 5,333,000 |
| Jul 5, 2024 | 138.50 | 144.00 | 138.50 | 142.50 | 141.12 | 5,205,000 |
| Jul 4, 2024 | 142.00 | 143.50 | 138.50 | 138.50 | 137.16 | 4,266,000 |
| Jul 3, 2024 | 143.00 | 146.00 | 140.50 | 140.50 | 139.14 | 11,372,000 |
| Jul 2, 2024 | 138.50 | 141.00 | 138.00 | 140.50 | 139.14 | 2,928,000 |
| Jul 1, 2024 | 141.00 | 142.50 | 138.00 | 139.00 | 137.66 | 4,735,000 |
| Jun 28, 2024 | 140.00 | 142.00 | 137.00 | 139.50 | 138.15 | 8,367,000 |
| Jun 27, 2024 | 134.00 | 136.00 | 132.50 | 133.00 | 131.71 | 2,037,000 |
| Jun 26, 2024 | 137.00 | 139.00 | 133.50 | 134.00 | 132.71 | 2,342,000 |
| Jun 25, 2024 | 136.00 | 136.50 | 133.50 | 135.50 | 134.19 | 2,712,000 |
| Jun 24, 2024 | 141.50 | 142.50 | 137.00 | 137.00 | 135.68 | 3,005,000 |
| Jun 21, 2024 | 137.50 | 144.00 | 137.00 | 141.50 | 140.13 | 4,734,000 |
| Jun 20, 2024 | 137.50 | 140.50 | 136.00 | 140.50 | 139.14 | 3,421,000 |
| Jun 19, 2024 | 140.50 | 142.50 | 134.50 | 136.00 | 134.69 | 7,436,000 |
| Jun 18, 2024 | 139.50 | 140.50 | 136.50 | 138.00 | 136.67 | 5,234,000 |
| Jun 17, 2024 | 130.00 | 139.50 | 129.50 | 137.50 | 136.17 | 7,911,000 |
| Jun 14, 2024 | 131.50 | 133.00 | 129.50 | 130.00 | 128.74 | 4,124,000 |
| Jun 13, 2024 | 124.50 | 133.00 | 124.00 | 131.00 | 129.73 | 10,800,000 |
| Jun 12, 2024 | 125.00 | 125.00 | 122.00 | 122.50 | 121.32 | 1,210,000 |
| Jun 11, 2024 | 123.50 | 124.00 | 122.00 | 123.00 | 121.81 | 991,000 |
| Jun 7, 2024 | 124.50 | 124.50 | 121.00 | 122.50 | 121.32 | 2,575,000 |
| Jun 6, 2024 | 127.50 | 128.00 | 124.00 | 124.00 | 122.80 | 2,092,000 |
| Jun 5, 2024 | 130.00 | 131.50 | 125.50 | 126.00 | 124.78 | 3,760,000 |
| Jun 4, 2024 | 127.00 | 133.50 | 126.50 | 129.50 | 128.25 | 5,036,000 |
Related Tickers
3105.TWO WIN Semiconductors Corp.
85.90
+5.40%
4968.TW RichWave Technology Corporation
121.00
+3.42%
4919.TW Nuvoton Technology Corporation
71.30
+2.59%
4979.TWO LuxNet Corporation
159.50
+2.90%
3260.TWO ADATA Technology Co., Ltd.
93.00
+1.86%
6104.TWO Genesys Logic, Inc.
159.00
+1.92%
3374.TWO Xintec Inc.
139.00
+4.91%
3707.TWO Episil Technologies Inc.
34.00
+5.92%
6488.TWO GlobalWafers Co., Ltd.
292.50
+1.92%
3006.TW Elite Semiconductor Microelectronics Technology Inc.
55.10
+9.98%