Taiwan - Delayed Quote TWD
Advanced Power Electronics Co., Ltd. (8261.TW)
83.00
-1.70
(-2.01%)
At close: June 13 at 1:30:33 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 | 84.10 | 84.10 | 82.50 | 83.00 | 83.00 | 479,253 |
| Jun 12, 2025 | 85.00 | 85.20 | 84.70 | 84.70 | 84.70 | 228,101 |
| Jun 11, 2025 | 86.50 | 86.50 | 84.80 | 85.50 | 85.50 | 378,061 |
| Jun 10, 2025 | 84.70 | 86.60 | 84.60 | 86.50 | 86.50 | 754,210 |
| Jun 9, 2025 | 85.60 | 88.00 | 83.90 | 84.30 | 84.30 | 2,272,160 |
| Jun 6, 2025 | 80.80 | 81.80 | 80.40 | 81.20 | 81.20 | 232,050 |
| Jun 5, 2025 | 80.50 | 80.80 | 80.10 | 80.50 | 80.50 | 135,003 |
| Jun 4, 2025 | 80.70 | 81.00 | 80.10 | 80.60 | 80.60 | 165,187 |
| Jun 3, 2025 | 80.50 | 80.50 | 79.10 | 79.30 | 79.30 | 153,062 |
| Jun 2, 2025 | 80.00 | 80.00 | 78.30 | 78.80 | 78.80 | 309,026 |
| May 29, 2025 | 80.30 | 80.50 | 79.70 | 80.50 | 80.50 | 322,000 |
| May 28, 2025 | 81.50 | 81.50 | 79.40 | 79.50 | 79.50 | 192,074 |
| May 27, 2025 | 81.10 | 81.20 | 79.80 | 80.60 | 80.60 | 212,009 |
| May 26, 2025 | 80.80 | 81.60 | 80.10 | 80.10 | 80.10 | 181,021 |
| May 23, 2025 | 82.20 | 82.20 | 80.80 | 80.80 | 80.80 | 313,144 |
| May 22, 2025 | 80.30 | 82.20 | 80.00 | 81.80 | 81.80 | 501,250 |
| May 21, 2025 | 80.30 | 81.40 | 80.00 | 80.50 | 80.50 | 461,383 |
| May 20, 2025 | 79.90 | 80.20 | 79.20 | 79.70 | 79.70 | 205,101 |
| May 19, 2025 | 80.20 | 80.20 | 78.70 | 78.90 | 78.90 | 373,186 |
| May 16, 2025 | 80.00 | 80.70 | 79.50 | 80.40 | 80.40 | 349,003 |
| May 15, 2025 | 79.40 | 80.10 | 79.30 | 79.50 | 79.50 | 298,055 |
| May 14, 2025 | 79.30 | 80.50 | 78.60 | 80.30 | 80.30 | 479,065 |
| May 13, 2025 | 79.80 | 80.20 | 78.40 | 78.80 | 78.80 | 507,301 |
| May 12, 2025 | 77.70 | 78.90 | 77.70 | 78.70 | 78.70 | 439,020 |
| May 9, 2025 | 77.20 | 78.10 | 76.30 | 77.50 | 77.50 | 636,018 |
| May 8, 2025 | 76.20 | 78.50 | 75.40 | 77.10 | 77.10 | 1,432,361 |
| May 7, 2025 | 74.50 | 76.20 | 73.30 | 75.80 | 75.80 | 709,525 |
| May 6, 2025 | 72.00 | 73.00 | 71.60 | 72.90 | 72.90 | 209,102 |
| May 5, 2025 | 74.90 | 74.90 | 70.30 | 71.50 | 71.50 | 563,093 |
| May 2, 2025 | 74.80 | 75.10 | 73.70 | 74.20 | 74.20 | 516,630 |
| Apr 30, 2025 | 75.10 | 75.50 | 73.50 | 73.70 | 73.70 | 498,117 |
| Apr 29, 2025 | 74.70 | 74.90 | 74.00 | 74.90 | 74.90 | 424,026 |
| Apr 28, 2025 | 73.00 | 73.70 | 72.80 | 73.60 | 73.60 | 472,043 |
| Apr 25, 2025 | 72.20 | 72.70 | 71.70 | 72.00 | 72.00 | 587,060 |
| Apr 24, 2025 | 70.50 | 70.80 | 69.50 | 69.90 | 69.90 | 378,035 |
| Apr 23, 2025 | 70.00 | 70.80 | 69.50 | 69.90 | 69.90 | 416,141 |
| Apr 22, 2025 | 67.80 | 69.40 | 67.80 | 67.80 | 67.80 | 573,086 |
| Apr 21, 2025 | 71.30 | 71.40 | 69.00 | 69.00 | 69.00 | 662,003 |
| Apr 18, 2025 | 73.60 | 75.60 | 70.80 | 71.30 | 71.30 | 2,020,111 |
| Apr 17, 2025 | 69.90 | 70.30 | 68.10 | 70.00 | 70.00 | 382,053 |
| Apr 16, 2025 | 71.50 | 71.50 | 69.60 | 70.00 | 70.00 | 592,132 |
| Apr 15, 2025 | 69.30 | 71.90 | 69.00 | 71.90 | 71.90 | 771,084 |
| Apr 14, 2025 | 69.70 | 71.40 | 67.60 | 68.60 | 68.60 | 1,385,200 |
| Apr 11, 2025 | 60.60 | 66.20 | 60.60 | 66.10 | 66.10 | 869,061 |
| Apr 10, 2025 | 66.20 | 66.30 | 65.00 | 66.30 | 66.30 | 717,000 |
| Apr 9, 2025 | 62.90 | 63.00 | 60.30 | 60.30 | 60.30 | 972,162 |
| Apr 8, 2025 | 67.00 | 68.10 | 67.00 | 67.00 | 67.00 | 776,340 |
| Apr 7, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 40,687 |
| Apr 2, 2025 | 82.50 | 83.20 | 81.40 | 82.60 | 82.60 | 410,052 |
| Apr 1, 2025 | 81.10 | 83.30 | 80.90 | 83.00 | 83.00 | 582,045 |
| Mar 31, 2025 | 83.90 | 84.10 | 80.10 | 80.60 | 80.60 | 1,177,684 |
| Mar 28, 2025 | 88.50 | 88.50 | 85.60 | 86.90 | 86.90 | 814,020 |
| Mar 27, 2025 | 89.70 | 89.70 | 88.10 | 88.20 | 88.20 | 759,954 |
| Mar 26, 2025 | 91.60 | 94.30 | 90.00 | 90.30 | 90.30 | 1,342,250 |
| Mar 25, 2025 | 97.00 | 97.30 | 90.70 | 90.70 | 90.70 | 5,173,893 |
| Mar 24, 2025 | 91.80 | 95.50 | 91.80 | 95.50 | 95.50 | 2,810,770 |
| Mar 21, 2025 | 87.10 | 88.00 | 86.10 | 86.90 | 86.90 | 367,017 |
| Mar 20, 2025 | 84.90 | 87.00 | 84.90 | 86.50 | 86.50 | 350,018 |
| Mar 19, 2025 | 86.00 | 86.00 | 84.60 | 84.60 | 84.60 | 278,366 |
| Mar 18, 2025 | 85.40 | 86.30 | 85.40 | 85.50 | 85.50 | 219,246 |
| Mar 17, 2025 | 87.20 | 87.30 | 85.20 | 85.40 | 85.40 | 219,147 |
| Mar 14, 2025 | 85.50 | 86.20 | 85.00 | 85.80 | 85.80 | 139,780 |
| Mar 13, 2025 | 87.10 | 88.60 | 85.20 | 85.30 | 85.30 | 234,220 |
| Mar 12, 2025 | 87.70 | 87.80 | 86.10 | 87.10 | 87.10 | 245,017 |
| Mar 11, 2025 | 87.80 | 87.80 | 84.30 | 85.80 | 85.80 | 745,069 |
| Mar 10, 2025 | 88.20 | 89.00 | 87.30 | 87.60 | 87.60 | 228,851 |
| Mar 7, 2025 | 88.80 | 89.30 | 87.50 | 87.90 | 87.90 | 297,140 |
| Mar 6, 2025 | 89.90 | 91.00 | 88.50 | 88.50 | 88.50 | 313,500 |
| Mar 5, 2025 | 90.00 | 90.70 | 89.60 | 89.90 | 89.90 | 248,036 |
| Mar 4, 2025 | 87.90 | 90.00 | 86.50 | 89.60 | 89.60 | 398,021 |
| Mar 3, 2025 | 90.60 | 91.30 | 88.00 | 88.80 | 88.80 | 949,406 |
| Feb 27, 2025 | 93.90 | 94.60 | 92.00 | 92.00 | 92.00 | 629,334 |
| Feb 26, 2025 | 94.00 | 94.20 | 93.30 | 93.60 | 93.60 | 307,728 |
| Feb 25, 2025 | 94.00 | 94.60 | 93.50 | 93.50 | 93.50 | 425,071 |
| Feb 24, 2025 | 93.30 | 95.10 | 93.30 | 94.40 | 94.40 | 442,360 |
| Feb 21, 2025 | 96.30 | 96.30 | 94.50 | 94.50 | 94.50 | 435,100 |
| Feb 20, 2025 | 96.40 | 96.80 | 95.30 | 95.80 | 95.80 | 1,136,226 |
| Feb 19, 2025 | 94.70 | 96.00 | 93.60 | 95.50 | 95.50 | 1,504,314 |
| Feb 18, 2025 | 93.00 | 94.30 | 93.00 | 93.60 | 93.60 | 840,701 |
| Feb 17, 2025 | 92.30 | 93.20 | 92.30 | 92.70 | 92.70 | 575,216 |
| Feb 14, 2025 | 92.20 | 92.50 | 91.70 | 92.30 | 92.30 | 357,253 |
| Feb 13, 2025 | 92.10 | 93.00 | 92.10 | 92.50 | 92.50 | 462,426 |
| Feb 12, 2025 | 92.40 | 92.80 | 91.60 | 92.20 | 92.20 | 561,191 |
| Feb 11, 2025 | 92.80 | 95.50 | 92.30 | 92.60 | 92.60 | 1,677,034 |
| Feb 10, 2025 | 91.20 | 92.30 | 90.50 | 92.00 | 92.00 | 796,284 |
| Feb 7, 2025 | 90.10 | 91.50 | 89.50 | 91.30 | 91.30 | 960,509 |
| Feb 6, 2025 | 87.60 | 92.00 | 87.60 | 90.80 | 90.80 | 2,769,084 |
| Feb 5, 2025 | 90.00 | 90.00 | 85.00 | 86.50 | 86.50 | 2,491,408 |
| Feb 4, 2025 | 80.90 | 84.20 | 80.70 | 84.20 | 84.20 | 794,092 |
| Feb 3, 2025 | 81.00 | 81.00 | 78.60 | 80.80 | 80.80 | 405,108 |
| Jan 22, 2025 | 81.30 | 82.00 | 81.00 | 82.00 | 82.00 | 646,136 |
| Jan 21, 2025 | 80.80 | 82.00 | 80.70 | 81.10 | 81.10 | 230,050 |
| Jan 20, 2025 | 80.60 | 81.60 | 80.40 | 81.10 | 81.10 | 189,705 |
| Jan 17, 2025 | 81.50 | 81.80 | 80.00 | 80.60 | 80.60 | 307,058 |
| Jan 16, 2025 | 81.90 | 82.50 | 81.10 | 81.10 | 81.10 | 317,040 |
| Jan 15, 2025 | 82.30 | 82.30 | 80.60 | 80.60 | 80.60 | 310,105 |
| Jan 14, 2025 | 80.70 | 82.00 | 80.50 | 82.00 | 82.00 | 337,130 |
| Jan 13, 2025 | 82.50 | 82.60 | 79.40 | 80.40 | 80.40 | 898,388 |
| Jan 10, 2025 | 83.30 | 84.80 | 83.10 | 83.20 | 83.20 | 451,000 |
| Jan 9, 2025 | 86.40 | 86.40 | 82.80 | 83.00 | 83.00 | 1,054,477 |
| Jan 8, 2025 | 87.70 | 88.10 | 86.40 | 86.60 | 86.60 | 955,230 |
| Jan 7, 2025 | 90.60 | 91.40 | 88.60 | 88.60 | 88.60 | 579,030 |
| Jan 6, 2025 | 88.70 | 90.70 | 88.00 | 90.20 | 90.20 | 610,026 |
| Jan 3, 2025 | 90.80 | 90.80 | 87.80 | 87.80 | 87.80 | 1,086,909 |
| Jan 2, 2025 | 91.50 | 92.30 | 90.30 | 90.60 | 90.60 | 495,016 |
| Dec 31, 2024 | 92.60 | 92.60 | 91.10 | 91.70 | 91.70 | 391,092 |
| Dec 30, 2024 | 94.00 | 94.00 | 92.60 | 92.60 | 92.60 | 500,207 |
| Dec 27, 2024 | 93.80 | 95.30 | 93.20 | 94.20 | 94.20 | 714,549 |
| Dec 26, 2024 | 95.00 | 95.90 | 93.80 | 93.80 | 93.80 | 1,476,525 |
| Dec 25, 2024 | 92.20 | 93.90 | 92.20 | 93.80 | 93.80 | 674,753 |
| Dec 24, 2024 | 93.20 | 95.40 | 92.10 | 92.10 | 92.10 | 1,362,359 |
| Dec 23, 2024 | 90.30 | 94.30 | 90.20 | 92.80 | 92.80 | 1,290,429 |
| Dec 20, 2024 | 89.50 | 90.80 | 89.10 | 89.20 | 89.20 | 467,450 |
| Dec 19, 2024 | 90.30 | 90.60 | 89.10 | 89.90 | 89.90 | 684,076 |
| Dec 18, 2024 | 89.80 | 91.30 | 88.00 | 91.30 | 91.30 | 673,234 |
| Dec 17, 2024 | 88.00 | 89.30 | 88.00 | 89.00 | 89.00 | 443,757 |
| Dec 16, 2024 | 90.80 | 90.80 | 87.60 | 87.90 | 87.90 | 831,080 |
| Dec 13, 2024 | 90.80 | 91.60 | 89.50 | 89.70 | 89.70 | 924,621 |
| Dec 12, 2024 | 95.30 | 95.90 | 91.40 | 91.50 | 91.50 | 1,782,500 |
| Dec 11, 2024 | 94.70 | 95.10 | 93.20 | 94.30 | 94.30 | 990,145 |
| Dec 10, 2024 | 95.00 | 96.00 | 93.40 | 93.90 | 93.90 | 1,650,672 |
| Dec 9, 2024 | 98.80 | 101.00 | 95.30 | 95.30 | 95.30 | 9,024,225 |
| Dec 6, 2024 | 94.10 | 98.00 | 93.40 | 97.50 | 97.50 | 4,836,149 |
| Dec 5, 2024 | 95.60 | 96.30 | 92.30 | 93.10 | 93.10 | 2,330,039 |
| Dec 4, 2024 | 91.20 | 96.40 | 90.60 | 95.40 | 95.40 | 2,873,363 |
| Dec 3, 2024 | 91.30 | 92.00 | 90.00 | 90.20 | 90.20 | 871,100 |
| Dec 2, 2024 | 91.80 | 92.30 | 90.20 | 90.20 | 90.20 | 715,050 |
| Nov 29, 2024 | 90.00 | 91.90 | 89.90 | 91.20 | 91.20 | 842,081 |
| Nov 28, 2024 | 92.50 | 93.20 | 88.20 | 89.80 | 89.80 | 2,930,567 |
| Nov 27, 2024 | 95.90 | 95.90 | 92.50 | 92.50 | 92.50 | 1,476,552 |
| Nov 26, 2024 | 96.60 | 96.60 | 94.70 | 95.00 | 95.00 | 1,619,470 |
| Nov 25, 2024 | 96.30 | 98.30 | 96.10 | 97.50 | 97.50 | 2,714,654 |
| Nov 22, 2024 | 96.00 | 97.90 | 95.20 | 95.90 | 95.90 | 3,195,565 |
| Nov 21, 2024 | 94.00 | 96.50 | 92.30 | 94.80 | 94.80 | 2,145,350 |
| Nov 20, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 4,666,248 |
| Nov 19, 2024 | 94.10 | 97.80 | 93.80 | 96.70 | 96.70 | 3,586,445 |
| Nov 18, 2024 | 95.40 | 95.40 | 92.20 | 93.00 | 93.00 | 2,242,275 |
| Nov 15, 2024 | 96.50 | 97.70 | 94.50 | 95.40 | 95.40 | 3,085,251 |
| Nov 14, 2024 | 95.00 | 98.50 | 94.90 | 96.30 | 96.30 | 5,180,424 |
| Nov 13, 2024 | 95.30 | 96.00 | 93.80 | 94.80 | 94.80 | 2,796,412 |
| Nov 12, 2024 | 98.00 | 99.50 | 94.50 | 94.70 | 94.70 | 4,995,230 |
| Nov 11, 2024 | 99.60 | 100.00 | 96.90 | 98.20 | 98.20 | 5,315,350 |
| Nov 8, 2024 | 99.00 | 102.00 | 96.20 | 99.00 | 99.00 | 17,251,531 |
| Nov 7, 2024 | 92.10 | 97.50 | 91.50 | 95.70 | 95.70 | 12,359,274 |
| Nov 6, 2024 | 92.60 | 96.40 | 91.00 | 91.90 | 91.90 | 17,705,054 |
| Nov 5, 2024 | 84.00 | 91.50 | 83.10 | 91.50 | 91.50 | 10,940,226 |
| Nov 4, 2024 | 80.70 | 84.20 | 80.00 | 83.20 | 83.20 | 1,165,451 |
| Nov 1, 2024 | 78.80 | 80.20 | 77.30 | 80.00 | 80.00 | 300,284 |
| Oct 30, 2024 | 78.50 | 80.50 | 77.50 | 78.80 | 78.80 | 886,010 |
| Oct 29, 2024 | 77.50 | 77.50 | 76.00 | 77.10 | 77.10 | 402,002 |
| Oct 28, 2024 | 78.70 | 78.70 | 76.80 | 77.90 | 77.90 | 200,002 |
| Oct 25, 2024 | 78.20 | 78.30 | 77.80 | 77.90 | 77.90 | 209,120 |
| Oct 24, 2024 | 78.20 | 79.00 | 77.80 | 77.90 | 77.90 | 199,097 |
| Oct 23, 2024 | 79.30 | 79.80 | 78.50 | 78.60 | 78.60 | 204,245 |
| Oct 22, 2024 | 79.20 | 80.70 | 78.30 | 79.30 | 79.30 | 432,776 |
| Oct 21, 2024 | 77.10 | 79.30 | 77.00 | 79.20 | 79.20 | 395,102 |
| Oct 18, 2024 | 78.40 | 78.40 | 77.00 | 77.00 | 77.00 | 248,180 |
| Oct 17, 2024 | 77.70 | 78.80 | 77.40 | 77.80 | 77.80 | 186,000 |
| Oct 16, 2024 | 78.70 | 78.70 | 77.00 | 77.00 | 77.00 | 652,218 |
| Oct 15, 2024 | 77.40 | 79.20 | 77.40 | 78.50 | 78.50 | 245,235 |
| Oct 14, 2024 | 77.00 | 77.70 | 76.00 | 76.80 | 76.80 | 198,001 |
| Oct 11, 2024 | 77.80 | 77.90 | 76.00 | 76.70 | 76.70 | 327,001 |
| Oct 9, 2024 | 79.60 | 79.80 | 77.50 | 77.50 | 77.50 | 374,040 |
| Oct 8, 2024 | 80.70 | 80.70 | 78.20 | 79.00 | 79.00 | 1,106,406 |
| Oct 7, 2024 | 83.50 | 84.60 | 82.20 | 83.70 | 83.70 | 556,150 |
| Oct 4, 2024 | 82.20 | 83.50 | 82.20 | 82.70 | 82.70 | 422,003 |
| Oct 1, 2024 | 83.00 | 83.20 | 81.70 | 82.30 | 82.30 | 332,004 |
| Sep 30, 2024 | 82.00 | 83.30 | 81.20 | 82.60 | 82.60 | 380,023 |
| Sep 27, 2024 | 81.60 | 83.20 | 81.10 | 82.20 | 82.20 | 601,085 |
| Sep 26, 2024 | 82.80 | 84.50 | 81.60 | 81.60 | 81.60 | 647,132 |
| Sep 25, 2024 | 84.20 | 85.00 | 81.30 | 81.60 | 81.60 | 1,696,205 |
| Sep 24, 2024 | 81.40 | 84.00 | 80.10 | 83.00 | 83.00 | 1,298,279 |
| Sep 23, 2024 | 78.10 | 81.10 | 78.00 | 80.50 | 80.50 | 666,050 |
| Sep 20, 2024 | 78.40 | 78.50 | 77.40 | 77.60 | 77.60 | 144,055 |
| Sep 19, 2024 | 78.20 | 78.20 | 77.20 | 78.00 | 78.00 | 93,015 |
| Sep 18, 2024 | 78.40 | 78.40 | 77.00 | 77.20 | 77.20 | 145,100 |
| Sep 16, 2024 | 78.00 | 78.50 | 77.50 | 78.30 | 78.30 | 145,166 |
| Sep 13, 2024 | 76.00 | 77.40 | 75.80 | 77.40 | 77.40 | 259,011 |
| Sep 12, 2024 | 76.80 | 76.80 | 75.30 | 75.70 | 75.70 | 212,083 |
| Sep 11, 2024 | 74.10 | 75.30 | 74.10 | 75.10 | 75.10 | 104,001 |
| Sep 10, 2024 | 76.70 | 76.70 | 73.50 | 73.80 | 73.80 | 214,121 |
| Sep 9, 2024 | 73.50 | 76.00 | 73.50 | 76.00 | 76.00 | 234,000 |
| Sep 6, 2024 | 74.30 | 75.20 | 73.40 | 75.00 | 75.00 | 164,178 |
| Sep 5, 2024 | 75.00 | 76.00 | 73.70 | 74.30 | 74.30 | 262,074 |
| Sep 4, 2024 | 75.30 | 75.40 | 72.70 | 73.80 | 73.80 | 434,146 |
| Sep 3, 2024 | 78.40 | 78.80 | 77.10 | 77.50 | 77.50 | 217,204 |
| Sep 2, 2024 | 79.20 | 79.30 | 78.20 | 78.40 | 78.40 | 199,046 |
| Aug 30, 2024 | 79.30 | 79.90 | 78.90 | 79.00 | 79.00 | 181,080 |
| Aug 29, 2024 | 77.80 | 79.20 | 77.40 | 79.20 | 79.20 | 266,198 |
| Aug 28, 2024 | 78.70 | 78.80 | 77.70 | 78.30 | 78.30 | 175,161 |
| Aug 27, 2024 | 78.10 | 79.00 | 78.10 | 78.60 | 78.60 | 254,001 |
| Aug 26, 2024 | 77.40 | 78.00 | 77.40 | 77.50 | 77.50 | 208,077 |
| Aug 23, 2024 | 76.90 | 77.00 | 76.10 | 77.00 | 77.00 | 129,052 |
| Aug 22, 2024 | 77.20 | 77.70 | 76.40 | 77.00 | 77.00 | 191,023 |
| Aug 21, 2024 | 76.60 | 77.40 | 75.60 | 76.40 | 76.40 | 133,050 |
| Aug 20, 2024 | 76.00 | 77.00 | 75.50 | 76.40 | 76.40 | 289,331 |
| Aug 19, 2024 | 74.30 | 75.40 | 74.10 | 75.30 | 75.30 | 163,600 |
| Aug 16, 2024 | 75.00 | 75.20 | 74.30 | 74.30 | 74.30 | 191,114 |
| Aug 15, 2024 | 74.10 | 75.30 | 73.70 | 74.20 | 74.20 | 196,050 |
| Aug 14, 2024 | 75.20 | 75.20 | 74.10 | 74.10 | 74.10 | 241,096 |
| Aug 13, 2024 | 74.10 | 74.80 | 73.50 | 74.10 | 74.10 | 162,005 |
| Aug 12, 2024 | 73.80 | 74.40 | 73.50 | 73.60 | 73.60 | 190,158 |
| Aug 9, 2024 | 73.00 | 74.70 | 73.00 | 73.40 | 73.40 | 309,000 |
| Aug 8, 2024 | 70.70 | 72.80 | 70.70 | 71.60 | 71.60 | 278,183 |
| Aug 7, 2024 | 68.50 | 72.70 | 68.50 | 72.40 | 72.40 | 454,425 |
| Aug 6, 2024 | 70.00 | 70.00 | 62.90 | 68.20 | 68.20 | 884,190 |
| Aug 5, 2024 | 75.00 | 75.00 | 69.20 | 69.20 | 69.20 | 1,004,229 |
| Aug 2, 2024 | 78.30 | 79.20 | 76.70 | 76.80 | 76.80 | 607,218 |
| Aug 1, 2024 | 79.20 | 80.00 | 79.20 | 80.00 | 80.00 | 220,093 |
| Jul 31, 2024 | 77.40 | 79.40 | 77.30 | 79.00 | 79.00 | 272,200 |
| Jul 30, 2024 | 77.00 | 77.30 | 75.50 | 77.30 | 77.30 | 386,000 |
| Jul 29, 2024 | 80.10 | 80.10 | 76.40 | 76.70 | 76.70 | 536,764 |
| Jul 26, 2024 | 78.00 | 79.50 | 77.20 | 78.80 | 78.80 | 240,061 |
| Jul 23, 2024 | 80.00 | 81.10 | 79.80 | 80.00 | 80.00 | 232,050 |
| Jul 22, 2024 | 83.20 | 83.40 | 79.20 | 79.30 | 79.30 | 702,126 |
| Jul 19, 2024 | 85.40 | 85.70 | 83.00 | 83.20 | 83.20 | 580,050 |
| Jul 18, 2024 | 85.30 | 86.50 | 84.20 | 85.30 | 85.30 | 459,605 |
| Jul 17, 2024 | 2.488334 Dividend | |||||
| Jul 17, 2024 | 86.20 | 87.40 | 85.70 | 85.90 | 85.90 | 814,280 |
| Jul 16, 2024 | 87.20 | 88.70 | 87.00 | 87.80 | 85.31 | 988,831 |
| Jul 15, 2024 | 87.00 | 87.30 | 86.20 | 86.50 | 84.05 | 483,370 |
| Jul 12, 2024 | 87.40 | 88.30 | 86.90 | 86.90 | 84.44 | 488,356 |
| Jul 11, 2024 | 88.30 | 88.50 | 87.10 | 88.00 | 85.51 | 611,105 |
| Jul 10, 2024 | 86.60 | 87.70 | 86.60 | 87.00 | 84.53 | 420,144 |
| Jul 9, 2024 | 89.00 | 89.00 | 85.30 | 85.90 | 83.47 | 660,103 |
| Jul 8, 2024 | 88.90 | 88.90 | 87.60 | 88.00 | 85.51 | 548,050 |
| Jul 5, 2024 | 87.50 | 89.00 | 87.50 | 88.90 | 86.38 | 1,073,189 |
| Jul 4, 2024 | 88.20 | 88.50 | 87.30 | 87.40 | 84.92 | 522,464 |
| Jul 3, 2024 | 87.00 | 89.40 | 86.80 | 87.20 | 84.73 | 1,567,157 |
| Jul 2, 2024 | 85.60 | 86.20 | 84.80 | 86.00 | 83.56 | 448,036 |
| Jul 1, 2024 | 85.70 | 86.50 | 85.10 | 85.60 | 83.17 | 545,444 |
| Jun 28, 2024 | 84.00 | 85.60 | 84.00 | 85.60 | 83.17 | 311,048 |
| Jun 27, 2024 | 84.30 | 84.60 | 83.60 | 83.60 | 81.23 | 312,336 |
| Jun 26, 2024 | 85.20 | 85.70 | 84.80 | 84.80 | 82.40 | 207,002 |
| Jun 25, 2024 | 84.90 | 85.10 | 83.30 | 85.10 | 82.69 | 436,060 |
| Jun 24, 2024 | 85.90 | 85.90 | 84.60 | 84.60 | 82.20 | 368,111 |
| Jun 21, 2024 | 85.30 | 86.10 | 84.70 | 86.10 | 83.66 | 295,258 |
| Jun 20, 2024 | 84.60 | 86.10 | 84.60 | 85.60 | 83.17 | 358,635 |
| Jun 19, 2024 | 86.30 | 86.80 | 84.50 | 84.80 | 82.40 | 548,407 |
| Jun 18, 2024 | 86.50 | 86.50 | 85.30 | 85.30 | 82.88 | 731,067 |
| Jun 17, 2024 | 84.60 | 87.50 | 84.50 | 86.50 | 84.05 | 2,027,567 |
| Jun 14, 2024 | 82.90 | 84.60 | 82.90 | 83.50 | 81.13 | 632,152 |
| Jun 13, 2024 | 81.80 | 83.40 | 81.80 | 82.60 | 80.26 | 350,604 |
Related Tickers
8271.TW Apacer Technology Inc.
55.20
-1.78%
3317.TWO Niko Semiconductor Co., Ltd.
42.00
-4.76%
2436.TW Weltrend Semiconductor, Inc.
50.00
-2.72%
3257.TW Champion Microelectronic Corporation
62.40
-6.17%
3014.TW ITE Tech. Inc
135.50
-1.09%
6451.TW ShunSin Technology Holdings Limited
137.00
-1.44%
4919.TW Nuvoton Technology Corporation
73.00
-3.95%
3264.TWO Ardentec Corporation
79.10
-2.35%
6104.TWO Genesys Logic, Inc.
148.50
-3.88%
8227.TWO Progate Group Corporation
149.00
-2.30%