Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.6500
+0.0600
+(1.67%)
At close: 1:30:40 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 |
---|---|---|---|---|---|---|
Feb 25, 2025 | 3.6000 | 3.7100 | 3.5700 | 3.6500 | 3.6500 | 3,862,228 |
Feb 24, 2025 | 3.3800 | 3.7000 | 3.3800 | 3.5900 | 3.5900 | 3,407,000 |
Feb 21, 2025 | 3.4000 | 3.4200 | 3.3400 | 3.3800 | 3.3800 | 1,913,000 |
Feb 20, 2025 | 3.3800 | 3.4200 | 3.3300 | 3.4000 | 3.4000 | 2,124,000 |
Feb 19, 2025 | 3.3800 | 3.4000 | 3.3100 | 3.3600 | 3.3600 | 1,586,000 |
Feb 18, 2025 | 3.2900 | 3.3600 | 3.2800 | 3.3600 | 3.3600 | 2,576,000 |
Feb 17, 2025 | 3.2800 | 3.3500 | 3.2600 | 3.2700 | 3.2700 | 1,805,000 |
Feb 14, 2025 | 3.1600 | 3.2600 | 3.1400 | 3.2200 | 3.2200 | 1,614,000 |
Feb 13, 2025 | 3.1600 | 3.1700 | 3.1300 | 3.1600 | 3.1600 | 684,010 |
Feb 12, 2025 | 3.1400 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 410,300 |
Feb 11, 2025 | 3.1900 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | 493,000 |
Feb 10, 2025 | 3.2000 | 3.2000 | 3.1600 | 3.1900 | 3.1900 | 404,000 |
Feb 7, 2025 | 3.2000 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 436,000 |
Feb 6, 2025 | 3.2000 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 612,000 |
Feb 5, 2025 | 3.2100 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 975,000 |
Feb 4, 2025 | 3.2300 | 3.3200 | 3.1900 | 3.2100 | 3.2100 | 1,837,911 |
Feb 3, 2025 | 3.0600 | 3.3300 | 3.0300 | 3.2300 | 3.2300 | 2,301,010 |
Jan 22, 2025 | 3.0800 | 3.1200 | 3.0800 | 3.0800 | 3.0800 | 436,000 |
Jan 21, 2025 | 3.1500 | 3.1500 | 3.0600 | 3.0800 | 3.0800 | 1,450,000 |
Jan 20, 2025 | 2.9800 | 3.1700 | 2.9800 | 3.0900 | 3.0900 | 2,201,078 |
Jan 17, 2025 | 2.9800 | 3.0100 | 2.9400 | 2.9800 | 2.9800 | 425,561 |
Jan 16, 2025 | 2.9900 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 723,730 |
Jan 15, 2025 | 2.9500 | 2.9600 | 2.9000 | 2.9600 | 2.9600 | 443,170 |
Jan 14, 2025 | 2.9400 | 3.0100 | 2.9400 | 2.9500 | 2.9500 | 324,000 |
Jan 13, 2025 | 3.0000 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 930,501 |
Jan 10, 2025 | 3.0000 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 681,786 |
Jan 9, 2025 | 3.0300 | 3.0300 | 2.9800 | 2.9800 | 2.9800 | 1,209,317 |
Jan 8, 2025 | 3.0200 | 3.0300 | 3.0100 | 3.0300 | 3.0300 | 559,626 |
Jan 7, 2025 | 3.0400 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 495,333 |
Jan 6, 2025 | 3.0700 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 536,000 |
Jan 3, 2025 | 3.0600 | 3.0600 | 3.0000 | 3.0500 | 3.0500 | 1,204,000 |
Jan 2, 2025 | 3.0800 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 853,000 |
Dec 31, 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0700 | 3.0700 | 650,000 |
Dec 30, 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0500 | 3.0500 | 537,000 |
Dec 27, 2024 | 3.0200 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 607,042 |
Dec 26, 2024 | 3.0500 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 362,000 |
Dec 25, 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0300 | 3.0300 | 392,000 |
Dec 24, 2024 | 3.0400 | 3.0500 | 3.0200 | 3.0200 | 3.0200 | 694,200 |
Dec 23, 2024 | 3.0500 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 403,000 |
Dec 20, 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 589,494 |
Dec 19, 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0400 | 3.0400 | 616,406 |
Dec 18, 2024 | 3.1100 | 3.1200 | 3.0300 | 3.0500 | 3.0500 | 877,000 |
Dec 17, 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0900 | 3.0900 | 1,161,000 |
Dec 16, 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 451,515 |
Dec 13, 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 645,200 |
Dec 12, 2024 | 3.1100 | 3.1400 | 3.0900 | 3.1000 | 3.1000 | 501,000 |
Dec 11, 2024 | 3.1100 | 3.1100 | 3.0800 | 3.0900 | 3.0900 | 409,000 |
Dec 10, 2024 | 3.1000 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 515,003 |
Dec 9, 2024 | 3.1300 | 3.1300 | 3.0500 | 3.0900 | 3.0900 | 523,000 |
Dec 6, 2024 | 3.1300 | 3.1500 | 3.1100 | 3.1300 | 3.1300 | 408,552 |
Dec 5, 2024 | 3.1300 | 3.1400 | 3.1100 | 3.1200 | 3.1200 | 276,000 |
Dec 4, 2024 | 3.1300 | 3.1400 | 3.0900 | 3.1100 | 3.1100 | 622,000 |
Dec 3, 2024 | 3.1500 | 3.1900 | 3.0800 | 3.0800 | 3.0800 | 1,131,059 |
Dec 2, 2024 | 3.1400 | 3.1500 | 3.1100 | 3.1300 | 3.1300 | 381,159 |
Nov 29, 2024 | 3.0700 | 3.1400 | 3.0600 | 3.1200 | 3.1200 | 743,050 |
Nov 28, 2024 | 3.1700 | 3.2100 | 3.0600 | 3.1000 | 3.1000 | 981,200 |
Nov 27, 2024 | 3.2000 | 3.2400 | 3.1700 | 3.1700 | 3.1700 | 608,300 |
Nov 26, 2024 | 3.3100 | 3.3300 | 3.2000 | 3.2000 | 3.2000 | 1,417,000 |
Nov 25, 2024 | 3.3500 | 3.4400 | 3.2300 | 3.2700 | 3.2700 | 3,272,310 |
Nov 22, 2024 | 3.2100 | 3.4500 | 3.2000 | 3.3400 | 3.3400 | 6,020,340 |
Nov 21, 2024 | 3.0800 | 3.2200 | 3.0500 | 3.1700 | 3.1700 | 1,263,033 |
Nov 20, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 404,630 |
Nov 19, 2024 | 3.0500 | 3.0800 | 3.0300 | 3.0400 | 3.0400 | 594,000 |
Nov 18, 2024 | 3.0500 | 3.0600 | 3.0000 | 3.0300 | 3.0300 | 539,000 |
Nov 15, 2024 | 3.0600 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 535,000 |
Nov 14, 2024 | 3.0500 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 633,063 |
Nov 13, 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 819,000 |
Nov 12, 2024 | 3.1000 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 640,000 |
Nov 11, 2024 | 3.1800 | 3.2000 | 3.1200 | 3.1400 | 3.1400 | 471,000 |
Nov 8, 2024 | 3.2000 | 3.2300 | 3.0800 | 3.1800 | 3.1800 | 1,816,100 |
Nov 7, 2024 | 3.1500 | 3.2300 | 3.1100 | 3.1800 | 3.1800 | 1,352,000 |
Nov 6, 2024 | 3.1800 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 1,604,000 |
Nov 5, 2024 | 3.0300 | 3.0700 | 3.0200 | 3.0200 | 3.0200 | 343,370 |
Nov 4, 2024 | 3.0400 | 3.0400 | 3.0100 | 3.0100 | 3.0100 | 237,540 |
Nov 1, 2024 | 3.0000 | 3.0500 | 2.9800 | 3.0200 | 3.0200 | 368,100 |
Oct 30, 2024 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 608,050 |
Oct 29, 2024 | 3.0200 | 3.0300 | 3.0100 | 3.0200 | 3.0200 | 562,000 |
Oct 28, 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 482,000 |
Oct 25, 2024 | 3.0300 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 967,200 |
Oct 24, 2024 | 3.0500 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | 489,000 |
Oct 23, 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0500 | 3.0500 | 600,000 |
Oct 22, 2024 | 3.1000 | 3.1100 | 3.0700 | 3.0700 | 3.0700 | 502,000 |
Oct 21, 2024 | 3.1100 | 3.1200 | 3.0800 | 3.0800 | 3.0800 | 778,000 |
Oct 18, 2024 | 3.1300 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 821,000 |
Oct 17, 2024 | 3.1200 | 3.2200 | 3.1000 | 3.1100 | 3.1100 | 926,000 |
Oct 16, 2024 | 3.0900 | 3.1500 | 3.0300 | 3.0900 | 3.0900 | 1,442,000 |
Oct 15, 2024 | 3.1900 | 3.2600 | 3.0900 | 3.1100 | 3.1100 | 1,269,000 |
Oct 14, 2024 | 3.3400 | 3.3400 | 3.1700 | 3.1700 | 3.1700 | 1,286,000 |
Oct 11, 2024 | 3.1400 | 3.3300 | 3.1200 | 3.2700 | 3.2700 | 1,577,000 |
Oct 9, 2024 | 3.3500 | 3.3500 | 3.1400 | 3.1500 | 3.1500 | 1,899,696 |
Oct 8, 2024 | 3.4600 | 3.6700 | 3.2100 | 3.3000 | 3.3000 | 5,453,400 |
Oct 7, 2024 | 3.4200 | 3.5600 | 3.3900 | 3.4200 | 3.4200 | 4,090,632 |
Oct 4, 2024 | 3.1800 | 3.3400 | 3.1200 | 3.3200 | 3.3200 | 2,392,000 |
Oct 1, 2024 | 3.1300 | 3.1600 | 3.0900 | 3.1500 | 3.1500 | 803,000 |
Sep 30, 2024 | 3.0300 | 3.1500 | 3.0300 | 3.1300 | 3.1300 | 2,098,000 |
Sep 27, 2024 | 2.9900 | 3.0500 | 2.9700 | 3.0300 | 3.0300 | 1,068,000 |
Sep 26, 2024 | 2.9800 | 2.9900 | 2.9600 | 2.9600 | 2.9600 | 928,000 |
Sep 25, 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9800 | 2.9800 | 1,130,000 |
Sep 24, 2024 | 3.0100 | 3.0100 | 2.9600 | 2.9800 | 2.9800 | 460,000 |
Sep 23, 2024 | 3.0100 | 3.0100 | 2.9700 | 2.9900 | 2.9900 | 650,221 |
Sep 20, 2024 | 3.0400 | 3.0400 | 2.9800 | 3.0000 | 3.0000 | 431,235 |
Sep 19, 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 437,000 |
Sep 18, 2024 | 3.0000 | 3.0200 | 2.9700 | 2.9800 | 2.9800 | 314,000 |
Sep 16, 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 255,000 |
Sep 13, 2024 | 3.0100 | 3.0200 | 2.9700 | 3.0000 | 3.0000 | 398,220 |
Sep 12, 2024 | 3.0100 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 311,000 |
Sep 11, 2024 | 2.9700 | 3.0200 | 2.9600 | 2.9600 | 2.9600 | 602,000 |
Sep 10, 2024 | 3.0000 | 3.0400 | 2.9400 | 2.9600 | 2.9600 | 628,000 |
Sep 9, 2024 | 2.9700 | 3.0200 | 2.9300 | 3.0000 | 3.0000 | 402,000 |
Sep 6, 2024 | 2.9900 | 3.0400 | 2.9800 | 2.9900 | 2.9900 | 365,000 |
Sep 5, 2024 | 3.0100 | 3.1000 | 2.9800 | 2.9800 | 2.9800 | 930,001 |
Sep 4, 2024 | 2.8100 | 3.0500 | 2.8100 | 2.9900 | 2.9900 | 1,109,000 |
Sep 3, 2024 | 3.1100 | 3.1700 | 3.0600 | 3.1000 | 3.1000 | 783,300 |
Sep 2, 2024 | 3.1500 | 3.1600 | 3.0900 | 3.1200 | 3.1200 | 913,000 |
Aug 30, 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 849,000 |
Aug 29, 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 640,000 |
Aug 28, 2024 | 3.2100 | 3.2100 | 3.1200 | 3.1500 | 3.1500 | 989,149 |
Aug 27, 2024 | 3.2000 | 3.2100 | 3.1800 | 3.2100 | 3.2100 | 253,000 |
Aug 26, 2024 | 3.1700 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 721,020 |
Aug 23, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 892,000 |
Aug 22, 2024 | 3.3000 | 3.3100 | 3.2000 | 3.2500 | 3.2500 | 1,148,000 |
Aug 21, 2024 | 3.1700 | 3.3400 | 3.1400 | 3.2900 | 3.2900 | 2,411,000 |
Aug 20, 2024 | 3.2600 | 3.2800 | 3.1500 | 3.1700 | 3.1700 | 1,279,010 |
Aug 19, 2024 | 3.3100 | 3.3200 | 3.2500 | 3.2600 | 3.2600 | 1,048,000 |
Aug 16, 2024 | 3.3000 | 3.3500 | 3.3000 | 3.3100 | 3.3100 | 600,200 |
Aug 15, 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 582,035 |
Aug 14, 2024 | 3.3500 | 3.4000 | 3.3200 | 3.3300 | 3.3300 | 723,000 |
Aug 13, 2024 | 3.4400 | 3.4600 | 3.3000 | 3.3300 | 3.3300 | 497,441 |
Aug 12, 2024 | 3.3600 | 3.5200 | 3.3400 | 3.3900 | 3.3900 | 1,145,000 |
Aug 9, 2024 | 3.3000 | 3.4700 | 3.3000 | 3.3400 | 3.3400 | 1,558,000 |
Aug 8, 2024 | 3.2400 | 3.2700 | 3.1500 | 3.2600 | 3.2600 | 615,000 |
Aug 7, 2024 | 3.1400 | 3.3200 | 3.1400 | 3.2400 | 3.2400 | 1,707,000 |
Aug 6, 2024 | 3.2500 | 3.3100 | 2.9000 | 3.0900 | 3.0900 | 2,413,100 |
Aug 5, 2024 | 3.5300 | 3.5300 | 3.2000 | 3.2000 | 3.2000 | 3,420,025 |
Aug 2, 2024 | 3.6300 | 3.6400 | 3.5300 | 3.5500 | 3.5500 | 1,157,030 |
Aug 1, 2024 | 3.7200 | 3.7200 | 3.6200 | 3.6800 | 3.6800 | 1,374,000 |
Jul 31, 2024 | 3.5500 | 3.6700 | 3.5500 | 3.6100 | 3.6100 | 1,340,027 |
Jul 30, 2024 | 3.5300 | 3.5700 | 3.4200 | 3.5700 | 3.5700 | 2,151,040 |
Jul 29, 2024 | 3.7300 | 3.8600 | 3.5200 | 3.5300 | 3.5300 | 1,869,000 |
Jul 26, 2024 | 3.6800 | 3.6800 | 3.5600 | 3.6700 | 3.6700 | 2,119,000 |
Jul 23, 2024 | 3.6500 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 2,561,000 |
Jul 22, 2024 | 3.8800 | 3.8800 | 3.5900 | 3.6100 | 3.6100 | 3,666,300 |
Jul 19, 2024 | 4.0200 | 4.0200 | 3.8500 | 3.8800 | 3.8800 | 4,158,152 |
Jul 18, 2024 | 4.0000 | 4.0600 | 3.8100 | 3.9900 | 3.9900 | 2,294,000 |
Jul 17, 2024 | 4.0800 | 4.0800 | 4.0100 | 4.0100 | 4.0100 | 2,116,100 |
Jul 16, 2024 | 4.0500 | 4.0700 | 4.0200 | 4.0500 | 4.0500 | 1,865,040 |
Jul 15, 2024 | 4.1300 | 4.1300 | 4.0200 | 4.0200 | 4.0200 | 2,316,000 |
Jul 12, 2024 | 4.0400 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 2,375,000 |
Jul 11, 2024 | 4.1300 | 4.2000 | 4.0600 | 4.0800 | 4.0800 | 4,285,072 |
Jul 10, 2024 | 4.0500 | 4.1500 | 4.0500 | 4.0900 | 4.0900 | 3,422,500 |
Jul 9, 2024 | 4.4100 | 4.4100 | 4.0100 | 4.0800 | 4.0800 | 8,544,500 |
Jul 8, 2024 | 4.3400 | 4.5500 | 4.3300 | 4.3300 | 4.3300 | 12,950,100 |
Jul 5, 2024 | 4.0700 | 4.3200 | 3.9900 | 4.2300 | 4.2300 | 10,807,120 |
Jul 4, 2024 | 4.0000 | 4.1500 | 4.0000 | 4.0200 | 4.0200 | 4,639,500 |
Jul 3, 2024 | 4.2000 | 4.2100 | 3.9700 | 3.9700 | 3.9700 | 7,456,000 |
Jul 2, 2024 | 4.5000 | 4.5300 | 4.1500 | 4.1500 | 4.1500 | 9,309,756 |
Jul 1, 2024 | 4.7800 | 4.8300 | 4.5400 | 4.5400 | 4.5400 | 7,619,000 |
Jun 28, 2024 | 4.6800 | 4.8400 | 4.5000 | 4.6600 | 4.6600 | 13,287,240 |
Jun 27, 2024 | 4.9500 | 5.1000 | 4.4700 | 4.5000 | 4.5000 | 30,996,042 |
Jun 26, 2024 | 4.4500 | 4.6800 | 4.4100 | 4.6800 | 4.6800 | 6,109,000 |
Jun 25, 2024 | 3.8400 | 4.2600 | 3.8300 | 4.2600 | 4.2600 | 14,412,100 |
Jun 24, 2024 | 3.9800 | 3.9800 | 3.8400 | 3.8800 | 3.8800 | 7,926,000 |
Jun 21, 2024 | 3.9000 | 4.0100 | 3.8200 | 3.9200 | 3.9200 | 7,671,004 |
Jun 20, 2024 | 3.9600 | 4.1700 | 3.8600 | 4.0000 | 4.0000 | 9,143,121 |
Jun 19, 2024 | 4.1000 | 4.2700 | 3.7700 | 4.0000 | 4.0000 | 15,307,000 |
Jun 18, 2024 | 3.9800 | 4.0400 | 3.7200 | 4.0200 | 4.0200 | 23,787,926 |
Jun 17, 2024 | 3.5000 | 3.6800 | 3.4700 | 3.6800 | 3.6800 | 9,363,153 |
Jun 14, 2024 | 3.0600 | 3.3500 | 3.0600 | 3.3500 | 3.3500 | 4,289,320 |
Jun 13, 2024 | 3.0800 | 3.1100 | 2.9700 | 3.0500 | 3.0500 | 4,750,050 |
Jun 12, 2024 | 3.3000 | 3.3100 | 3.1400 | 3.1700 | 3.1700 | 2,128,000 |
Jun 11, 2024 | 3.4500 | 3.4500 | 3.2800 | 3.2900 | 3.2900 | 2,376,200 |
Jun 7, 2024 | 3.3800 | 3.5400 | 3.3500 | 3.4200 | 3.4200 | 3,535,999 |
Jun 6, 2024 | 3.3800 | 3.4100 | 3.3000 | 3.3500 | 3.3500 | 1,538,000 |
Jun 5, 2024 | 3.4300 | 3.4300 | 3.3300 | 3.3600 | 3.3600 | 1,847,000 |
Jun 4, 2024 | 3.3700 | 3.4600 | 3.2900 | 3.3300 | 3.3300 | 3,364,000 |
Jun 3, 2024 | 3.2700 | 3.3600 | 3.2000 | 3.3000 | 3.3000 | 3,650,030 |
May 31, 2024 | 3.2600 | 3.2800 | 3.2000 | 3.2100 | 3.2100 | 1,867,000 |
May 30, 2024 | 3.3000 | 3.3900 | 3.2000 | 3.2200 | 3.2200 | 2,267,000 |
May 29, 2024 | 3.2900 | 3.3600 | 3.1800 | 3.3200 | 3.3200 | 3,411,100 |
May 28, 2024 | 3.1400 | 3.3500 | 3.1400 | 3.2600 | 3.2600 | 3,539,020 |
May 27, 2024 | 3.4600 | 3.4600 | 3.1100 | 3.1100 | 3.1100 | 8,564,021 |
May 24, 2024 | 2.8500 | 3.1500 | 2.8100 | 3.1500 | 3.1500 | 3,656,000 |
May 23, 2024 | 2.9800 | 2.9800 | 2.8500 | 2.8700 | 2.8700 | 1,610,000 |
May 22, 2024 | 2.8800 | 3.1300 | 2.8300 | 2.9600 | 2.9600 | 2,714,004 |
May 21, 2024 | 2.9300 | 2.9500 | 2.8100 | 2.8800 | 2.8800 | 1,606,033 |
May 20, 2024 | 3.0600 | 3.0600 | 2.9000 | 2.9200 | 2.9200 | 2,450,000 |
May 17, 2024 | 3.0600 | 3.2100 | 2.9900 | 3.0500 | 3.0500 | 6,485,050 |
May 16, 2024 | 2.6900 | 2.9200 | 2.6900 | 2.9200 | 2.9200 | 3,561,000 |
May 15, 2024 | 2.6300 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 2,615,000 |
May 14, 2024 | 2.6300 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 1,926,000 |
May 13, 2024 | 2.6000 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 2,020,500 |
May 10, 2024 | 2.5800 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 2,047,000 |
May 9, 2024 | 2.6100 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 2,086,000 |
May 8, 2024 | 2.6100 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 1,910,000 |
May 7, 2024 | 2.5800 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 2,745,000 |
May 6, 2024 | 2.6200 | 2.6200 | 2.5700 | 2.5700 | 2.5700 | 720,019 |
May 3, 2024 | 2.6400 | 2.6500 | 2.5600 | 2.5800 | 2.5800 | 647,000 |
May 2, 2024 | 2.5200 | 2.6400 | 2.5200 | 2.6100 | 2.6100 | 802,000 |
Apr 30, 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5400 | 2.5400 | 790,000 |
Apr 29, 2024 | 2.6100 | 2.6100 | 2.5400 | 2.5600 | 2.5600 | 1,198,050 |
Apr 26, 2024 | 2.6000 | 2.6200 | 2.5600 | 2.5700 | 2.5700 | 1,243,000 |
Apr 25, 2024 | 2.6200 | 2.6600 | 2.5600 | 2.5700 | 2.5700 | 1,410,109 |
Apr 24, 2024 | 2.5800 | 2.6100 | 2.5500 | 2.5800 | 2.5800 | 1,380,000 |
Apr 23, 2024 | 2.7000 | 2.7000 | 2.5800 | 2.5900 | 2.5900 | 2,228,002 |
Apr 22, 2024 | 2.7500 | 2.8000 | 2.6600 | 2.7000 | 2.7000 | 1,656,000 |
Apr 19, 2024 | 2.7800 | 2.9000 | 2.7100 | 2.7400 | 2.7400 | 1,705,457 |
Apr 18, 2024 | 2.8200 | 2.8200 | 2.7000 | 2.7200 | 2.7200 | 2,060,000 |
Apr 17, 2024 | 2.8100 | 2.9100 | 2.7800 | 2.8200 | 2.8200 | 1,794,000 |
Apr 16, 2024 | 2.7000 | 2.9700 | 2.7000 | 2.8100 | 2.8100 | 4,762,000 |
Apr 15, 2024 | 2.8500 | 2.8500 | 2.6900 | 2.7000 | 2.7000 | 1,875,009 |
Apr 12, 2024 | 0.3288 Dividend | |||||
Apr 12, 2024 | 3.0000 | 3.0700 | 2.8500 | 2.8700 | 2.8700 | 3,073,100 |
Apr 11, 2024 | 3.2000 | 3.4500 | 3.2000 | 3.3300 | 3.0012 | 3,432,102 |
Apr 10, 2024 | 3.3500 | 3.4200 | 3.2000 | 3.2800 | 2.9561 | 4,867,750 |
Apr 9, 2024 | 4.2500 | 4.2500 | 3.5000 | 3.5000 | 3.1544 | 15,362,457 |
Apr 8, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.4969 | 2,362,000 |
Apr 3, 2024 | 3.5300 | 3.5300 | 3.5200 | 3.5300 | 3.1815 | 2,862,000 |
Apr 2, 2024 | 3.1500 | 3.2100 | 3.1200 | 3.2100 | 2.8930 | 2,384,500 |
Apr 1, 2024 | 2.9200 | 2.9200 | 2.8400 | 2.9200 | 2.6317 | 3,483,000 |
Mar 29, 2024 | 2.6200 | 2.6800 | 2.6100 | 2.6600 | 2.3974 | 547,000 |
Mar 28, 2024 | 2.6400 | 2.6500 | 2.5700 | 2.6200 | 2.3613 | 1,051,000 |
Mar 27, 2024 | 2.6900 | 2.7500 | 2.6200 | 2.6200 | 2.3613 | 2,356,000 |
Mar 26, 2024 | 2.6200 | 2.7900 | 2.5400 | 2.6200 | 2.3613 | 2,585,000 |
Mar 25, 2024 | 2.4600 | 2.6900 | 2.4600 | 2.6200 | 2.3613 | 1,623,000 |
Mar 22, 2024 | 2.3400 | 2.5400 | 2.3400 | 2.4600 | 2.2171 | 2,592,000 |
Mar 21, 2024 | 2.3100 | 2.3400 | 2.3000 | 2.3100 | 2.0819 | 425,000 |
Mar 20, 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | 2.0819 | 357,000 |
Mar 19, 2024 | 2.3000 | 2.3400 | 2.2900 | 2.3300 | 2.0999 | 847,000 |
Mar 18, 2024 | 2.3300 | 2.3700 | 2.3000 | 2.3000 | 2.0729 | 945,000 |
Mar 15, 2024 | 2.3200 | 2.3600 | 2.3100 | 2.3300 | 2.0999 | 482,000 |
Mar 14, 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3300 | 2.0999 | 326,000 |
Mar 13, 2024 | 2.3400 | 2.3700 | 2.2800 | 2.3300 | 2.0999 | 630,800 |
Mar 12, 2024 | 2.3000 | 2.3500 | 2.2500 | 2.3400 | 2.1090 | 951,000 |
Mar 11, 2024 | 2.2200 | 2.4200 | 2.2200 | 2.3000 | 2.0729 | 1,603,000 |
Mar 8, 2024 | 2.1800 | 2.2600 | 2.1600 | 2.2100 | 1.9918 | 816,000 |
Mar 7, 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1800 | 1.9647 | 462,000 |
Mar 6, 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1700 | 1.9557 | 269,000 |
Mar 5, 2024 | 2.1700 | 2.1900 | 2.1700 | 2.1800 | 1.9647 | 128,000 |
Mar 4, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1700 | 1.9557 | 420,000 |
Mar 1, 2024 | 2.1800 | 2.1900 | 2.1300 | 2.1800 | 1.9647 | 1,188,000 |
Feb 29, 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1900 | 1.9738 | 506,000 |
Feb 27, 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1900 | 1.9738 | 166,000 |
Feb 26, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1900 | 1.9738 | 209,000 |
Related Tickers
6142.TW Cameo Communications, Inc.
11.75
0.00%
6241.TWO Amigo Technology Inc.
15.70
-0.32%
8101.TW Arima Communications Corp.
18.25
-2.93%
6152.TW Prime Electronics & Satellitics Inc.
12.85
-2.65%
3419.TW Wha Yu Industrial Co., Ltd.
18.30
-1.08%
5348.TWO Empower Technology Corporation.
23.10
0.00%
8034.TWO OPNET Technologies Co., Ltd.
19.65
-0.76%
8089.TWO Comtrend Corporation
66.80
-2.20%
4905.TWO Tainet Communication System Corp.
77.50
+0.65%
3466.TWO Skardin Industrial Corporation
63.80
-1.85%