Taiwan - Delayed Quote TWD
Mobiletron Electronics Co.,Ltd. (1533.TW)
At close: 1:30 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 |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 42.15 | 42.85 | 42.10 | 42.25 | 42.25 | 38,951 |
| Nov 18, 2024 | 42.05 | 42.85 | 42.00 | 42.05 | 42.05 | 50,000 |
| Nov 15, 2024 | 43.30 | 43.85 | 43.00 | 43.00 | 43.00 | 50,120 |
| Nov 14, 2024 | 45.45 | 45.45 | 43.10 | 43.30 | 43.30 | 94,500 |
| Nov 13, 2024 | 43.80 | 45.00 | 43.80 | 44.20 | 44.20 | 85,000 |
| Nov 12, 2024 | 45.00 | 45.05 | 43.80 | 43.80 | 43.80 | 100,142 |
| Nov 11, 2024 | 45.50 | 45.50 | 44.40 | 45.00 | 45.00 | 62,003 |
| Nov 8, 2024 | 46.60 | 46.70 | 45.00 | 45.00 | 45.00 | 318,242 |
| Nov 7, 2024 | 44.65 | 46.20 | 44.65 | 45.10 | 45.10 | 205,103 |
| Nov 6, 2024 | 45.10 | 45.10 | 44.35 | 44.40 | 44.40 | 78,006 |
| Nov 5, 2024 | 43.80 | 44.50 | 43.80 | 44.00 | 44.00 | 91,040 |
| Nov 4, 2024 | 44.50 | 44.55 | 43.50 | 43.65 | 43.65 | 72,000 |
| Nov 1, 2024 | 43.80 | 44.35 | 43.10 | 44.35 | 44.35 | 63,007 |
| Oct 31, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Oct 30, 2024 | 43.50 | 44.10 | 43.50 | 43.80 | 43.80 | 56,027 |
| Oct 29, 2024 | 44.00 | 44.30 | 43.15 | 43.50 | 43.50 | 129,000 |
| Oct 28, 2024 | 44.60 | 45.15 | 44.00 | 44.20 | 44.20 | 138,223 |
| Oct 25, 2024 | 46.20 | 47.80 | 44.60 | 44.60 | 44.60 | 990,034 |
| Oct 24, 2024 | 43.45 | 45.80 | 43.45 | 43.95 | 43.95 | 390,739 |
| Oct 23, 2024 | 43.15 | 43.50 | 43.15 | 43.15 | 43.15 | 42,000 |
| Oct 22, 2024 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | 53,123 |
| Oct 21, 2024 | 43.35 | 43.50 | 43.00 | 43.00 | 43.00 | 152,000 |
| Oct 18, 2024 | 44.20 | 45.25 | 43.40 | 43.40 | 43.40 | 139,000 |
| Oct 17, 2024 | 42.95 | 45.95 | 42.95 | 44.10 | 44.10 | 505,099 |
| Oct 16, 2024 | 42.50 | 42.60 | 41.75 | 41.95 | 41.95 | 47,001 |
| Oct 15, 2024 | 41.95 | 43.00 | 41.95 | 42.50 | 42.50 | 79,400 |
| Oct 14, 2024 | 41.70 | 42.15 | 41.50 | 41.95 | 41.95 | 72,040 |
| Oct 11, 2024 | 42.05 | 42.05 | 41.65 | 41.70 | 41.70 | 65,538 |
| Oct 9, 2024 | 43.00 | 43.15 | 41.90 | 42.00 | 42.00 | 102,050 |
| Oct 8, 2024 | 44.10 | 44.10 | 42.90 | 42.95 | 42.95 | 148,131 |
| Oct 7, 2024 | 45.15 | 45.15 | 43.70 | 43.85 | 43.85 | 317,432 |
| Oct 4, 2024 | 45.75 | 47.00 | 45.00 | 45.15 | 45.15 | 1,150,094 |
| Oct 1, 2024 | 42.00 | 43.55 | 41.80 | 43.55 | 43.55 | 422,363 |
| Sep 30, 2024 | 41.10 | 41.70 | 41.10 | 41.70 | 41.70 | 84,012 |
| Sep 27, 2024 | 41.40 | 41.40 | 40.80 | 41.10 | 41.10 | 69,382 |
| Sep 26, 2024 | 41.30 | 41.30 | 40.75 | 40.75 | 40.75 | 72,010 |
| Sep 25, 2024 | 41.35 | 41.35 | 40.95 | 41.20 | 41.20 | 78,000 |
| Sep 24, 2024 | 42.15 | 42.15 | 40.70 | 40.95 | 40.95 | 87,030 |
| Sep 23, 2024 | 40.45 | 41.90 | 40.45 | 41.35 | 41.35 | 181,000 |
| Sep 20, 2024 | 42.35 | 42.35 | 40.45 | 40.45 | 40.45 | 183,100 |
| Sep 19, 2024 | 41.05 | 41.05 | 40.30 | 40.85 | 40.85 | 58,080 |
| Sep 18, 2024 | 40.50 | 41.50 | 40.30 | 40.30 | 40.30 | 116,000 |
| Sep 16, 2024 | 41.25 | 41.35 | 40.70 | 40.70 | 40.70 | 68,215 |
| Sep 13, 2024 | 41.25 | 42.30 | 41.25 | 41.25 | 41.25 | 263,000 |
| Sep 12, 2024 | 42.45 | 43.70 | 41.20 | 41.20 | 41.20 | 1,044,017 |
| Sep 11, 2024 | 39.80 | 42.45 | 39.50 | 42.45 | 42.45 | 1,032,047 |
| Sep 10, 2024 | 39.65 | 39.65 | 38.55 | 38.60 | 38.60 | 62,071 |
| Sep 9, 2024 | 38.65 | 39.20 | 38.05 | 38.50 | 38.50 | 59,000 |
| Sep 6, 2024 | 40.45 | 40.50 | 39.05 | 39.05 | 39.05 | 92,000 |
| Sep 5, 2024 | 38.60 | 39.55 | 38.50 | 38.80 | 38.80 | 61,000 |
| Sep 4, 2024 | 38.50 | 39.05 | 38.10 | 38.55 | 38.55 | 88,149 |
| Sep 3, 2024 | 40.20 | 41.05 | 40.00 | 40.10 | 40.10 | 27,005 |
| Sep 2, 2024 | 40.85 | 40.85 | 40.10 | 40.60 | 40.60 | 35,080 |
| Aug 30, 2024 | 42.00 | 42.00 | 40.55 | 40.85 | 40.85 | 82,020 |
| Aug 29, 2024 | 40.25 | 40.40 | 40.20 | 40.35 | 40.35 | 39,000 |
| Aug 28, 2024 | 40.70 | 40.70 | 40.00 | 40.25 | 40.25 | 38,000 |
| Aug 27, 2024 | 41.10 | 41.10 | 39.80 | 40.65 | 40.65 | 32,000 |
| Aug 26, 2024 | 40.00 | 41.05 | 40.00 | 40.45 | 40.45 | 148,092 |
| Aug 23, 2024 | 39.70 | 40.00 | 39.40 | 40.00 | 40.00 | 57,000 |
| Aug 22, 2024 | 40.05 | 40.10 | 39.65 | 39.90 | 39.90 | 42,000 |
| Aug 21, 2024 | 39.60 | 40.30 | 39.30 | 39.85 | 39.85 | 108,080 |
| Aug 20, 2024 | 40.00 | 40.00 | 39.05 | 39.70 | 39.70 | 72,133 |
| Aug 19, 2024 | 40.60 | 40.60 | 39.80 | 39.90 | 39.90 | 76,000 |
| Aug 16, 2024 | 39.95 | 40.20 | 39.60 | 40.00 | 40.00 | 96,044 |
| Aug 15, 2024 | 39.50 | 39.75 | 39.00 | 39.60 | 39.60 | 88,113 |
| Aug 14, 2024 | 39.50 | 39.50 | 38.75 | 39.20 | 39.20 | 119,040 |
| Aug 13, 2024 | 39.65 | 39.65 | 38.65 | 38.70 | 38.70 | 49,000 |
| Aug 12, 2024 | 38.60 | 39.50 | 38.60 | 39.25 | 39.25 | 48,000 |
| Aug 9, 2024 | 38.50 | 39.20 | 38.50 | 38.60 | 38.60 | 101,071 |
| Aug 8, 2024 | 38.95 | 38.95 | 37.10 | 38.00 | 38.00 | 77,163 |
| Aug 7, 2024 | 38.50 | 39.90 | 38.00 | 39.00 | 39.00 | 131,100 |
| Aug 6, 2024 | 37.00 | 39.60 | 36.00 | 37.30 | 37.30 | 389,020 |
| Aug 5, 2024 | 42.05 | 42.10 | 39.00 | 39.10 | 39.10 | 352,099 |
| Aug 2, 2024 | 44.35 | 44.35 | 43.10 | 43.30 | 43.30 | 127,050 |
| Aug 1, 2024 | 44.60 | 45.50 | 43.95 | 44.80 | 44.80 | 114,000 |
| Jul 31, 2024 | 44.00 | 44.40 | 43.55 | 43.70 | 43.70 | 102,000 |
| Jul 30, 2024 | 43.60 | 43.75 | 43.05 | 43.70 | 43.70 | 79,100 |
| Jul 29, 2024 | 45.80 | 45.80 | 44.00 | 44.00 | 44.00 | 193,000 |
| Jul 26, 2024 | 45.45 | 46.90 | 45.05 | 45.10 | 45.10 | 199,000 |
| Jul 23, 2024 | 44.75 | 45.30 | 44.05 | 45.00 | 45.00 | 87,019 |
| Jul 22, 2024 | 45.10 | 45.10 | 43.60 | 44.40 | 44.40 | 212,000 |
| Jul 19, 2024 | 46.20 | 46.20 | 45.10 | 45.10 | 45.10 | 144,000 |
| Jul 18, 2024 | 47.20 | 47.20 | 46.05 | 46.20 | 46.20 | 91,000 |
| Jul 17, 2024 | 46.20 | 47.40 | 46.20 | 47.00 | 47.00 | 176,470 |
| Jul 16, 2024 | 46.35 | 46.60 | 46.10 | 46.20 | 46.20 | 73,134 |
| Jul 15, 2024 | 46.35 | 46.95 | 46.30 | 46.35 | 46.35 | 86,003 |
| Jul 12, 2024 | 46.00 | 46.80 | 46.00 | 46.25 | 46.25 | 86,000 |
| Jul 11, 2024 | 46.05 | 46.55 | 46.00 | 46.20 | 46.20 | 109,084 |
| Jul 10, 2024 | 46.35 | 46.50 | 46.05 | 46.05 | 46.05 | 116,001 |
| Jul 9, 2024 | 47.20 | 47.75 | 46.00 | 46.30 | 46.30 | 138,001 |
| Jul 8, 2024 | 47.70 | 47.75 | 47.00 | 47.00 | 47.00 | 158,060 |
| Jul 5, 2024 | 48.50 | 48.50 | 47.45 | 47.70 | 47.70 | 204,050 |
| Jul 4, 2024 | 49.20 | 49.20 | 47.85 | 47.85 | 47.85 | 737,001 |
| Jul 3, 2024 | 45.00 | 48.90 | 45.00 | 47.95 | 47.95 | 510,040 |
| Jul 2, 2024 | 44.95 | 45.30 | 44.75 | 44.75 | 44.75 | 101,000 |
| Jul 1, 2024 | 45.10 | 45.40 | 44.90 | 44.95 | 44.95 | 90,011 |
| Jun 28, 2024 | 45.05 | 45.25 | 45.00 | 45.20 | 45.20 | 77,001 |
| Jun 27, 2024 | 45.30 | 45.45 | 45.00 | 45.00 | 45.00 | 118,000 |
| Jun 26, 2024 | 45.50 | 45.90 | 45.30 | 45.30 | 45.30 | 72,160 |
| Jun 25, 2024 | 45.95 | 45.95 | 45.05 | 45.50 | 45.50 | 81,001 |
| Jun 24, 2024 | 46.10 | 46.10 | 45.60 | 45.70 | 45.70 | 77,121 |
| Jun 21, 2024 | 45.55 | 46.30 | 45.50 | 46.05 | 46.05 | 227,100 |
| Jun 20, 2024 | 46.35 | 46.35 | 45.70 | 45.80 | 45.80 | 117,344 |
| Jun 19, 2024 | 46.60 | 47.30 | 45.45 | 45.80 | 45.80 | 147,250 |
| Jun 18, 2024 | 46.70 | 46.70 | 46.10 | 46.40 | 46.40 | 60,193 |
| Jun 17, 2024 | 45.60 | 46.55 | 45.60 | 46.55 | 46.55 | 77,000 |
| Jun 14, 2024 | 45.80 | 45.80 | 45.45 | 45.45 | 45.45 | 69,010 |
| Jun 13, 2024 | 46.30 | 46.35 | 45.50 | 45.50 | 45.50 | 183,000 |
| Jun 12, 2024 | 46.75 | 46.75 | 46.10 | 46.10 | 46.10 | 94,003 |
| Jun 11, 2024 | 48.00 | 48.00 | 46.60 | 46.75 | 46.75 | 104,001 |
| Jun 7, 2024 | 46.85 | 47.55 | 46.85 | 47.35 | 47.35 | 62,040 |
| Jun 6, 2024 | 48.45 | 48.45 | 46.65 | 46.85 | 46.85 | 96,070 |
| Jun 5, 2024 | 47.65 | 47.65 | 47.05 | 47.25 | 47.25 | 90,003 |
| Jun 4, 2024 | 48.15 | 48.15 | 47.60 | 47.65 | 47.65 | 123,007 |
| Jun 3, 2024 | 48.80 | 48.90 | 48.00 | 48.15 | 48.15 | 161,193 |
| May 31, 2024 | 48.90 | 49.25 | 48.35 | 48.45 | 48.45 | 96,600 |
| May 30, 2024 | 48.55 | 49.40 | 48.00 | 48.80 | 48.80 | 169,037 |
| May 29, 2024 | 49.00 | 49.50 | 48.50 | 48.55 | 48.55 | 96,225 |
| May 28, 2024 | 48.60 | 49.15 | 48.20 | 48.90 | 48.90 | 304,120 |
| May 27, 2024 | 48.00 | 48.40 | 47.70 | 48.15 | 48.15 | 151,250 |
| May 24, 2024 | 47.20 | 48.00 | 47.00 | 47.85 | 47.85 | 63,200 |
| May 23, 2024 | 48.00 | 48.80 | 47.20 | 47.20 | 47.20 | 146,126 |
| May 22, 2024 | 48.40 | 49.15 | 47.90 | 48.00 | 48.00 | 245,000 |
| May 21, 2024 | 48.20 | 48.20 | 47.60 | 47.90 | 47.90 | 116,040 |
| May 20, 2024 | 48.00 | 48.50 | 47.70 | 48.20 | 48.20 | 121,040 |
| May 17, 2024 | 48.20 | 48.50 | 47.60 | 47.90 | 47.90 | 124,775 |
| May 16, 2024 | 47.85 | 48.90 | 47.50 | 48.20 | 48.20 | 233,002 |
| May 15, 2024 | 47.75 | 49.40 | 47.50 | 47.85 | 47.85 | 682,060 |
| May 14, 2024 | 46.10 | 46.60 | 46.10 | 46.50 | 46.50 | 95,000 |
| May 13, 2024 | 47.20 | 47.20 | 46.40 | 46.50 | 46.50 | 94,000 |
| May 10, 2024 | 47.30 | 47.30 | 46.70 | 47.10 | 47.10 | 92,000 |
| May 9, 2024 | 47.60 | 48.00 | 47.20 | 47.30 | 47.30 | 60,106 |
| May 8, 2024 | 47.20 | 47.70 | 46.75 | 47.60 | 47.60 | 123,005 |
| May 7, 2024 | 47.50 | 47.95 | 47.00 | 47.15 | 47.15 | 136,000 |
| May 6, 2024 | 48.05 | 48.25 | 47.60 | 47.75 | 47.75 | 185,000 |
| May 3, 2024 | 48.40 | 49.05 | 47.45 | 48.30 | 48.30 | 370,043 |
| May 2, 2024 | 50.20 | 51.80 | 48.30 | 48.30 | 48.30 | 2,178,006 |
| Apr 30, 2024 | 46.35 | 50.20 | 46.20 | 50.20 | 50.20 | 1,074,001 |
| Apr 29, 2024 | 45.65 | 46.30 | 45.65 | 45.70 | 45.70 | 78,000 |
| Apr 26, 2024 | 45.65 | 45.65 | 45.00 | 45.30 | 45.30 | 80,000 |
| Apr 25, 2024 | 45.45 | 45.50 | 45.00 | 45.25 | 45.25 | 68,000 |
| Apr 24, 2024 | 45.20 | 45.50 | 45.00 | 45.45 | 45.45 | 104,120 |
| Apr 23, 2024 | 45.20 | 45.60 | 44.55 | 45.20 | 45.20 | 111,000 |
| Apr 22, 2024 | 44.20 | 45.00 | 44.15 | 44.70 | 44.70 | 139,009 |
| Apr 19, 2024 | 45.50 | 45.50 | 43.60 | 44.05 | 44.05 | 237,003 |
| Apr 18, 2024 | 45.20 | 46.35 | 45.05 | 45.60 | 45.60 | 137,000 |
| Apr 17, 2024 | 45.00 | 45.45 | 45.00 | 45.35 | 45.35 | 121,818 |
| Apr 16, 2024 | 46.20 | 46.20 | 45.00 | 45.00 | 45.00 | 203,000 |
| Apr 15, 2024 | 47.10 | 47.10 | 46.15 | 46.20 | 46.20 | 261,043 |
| Apr 12, 2024 | 47.20 | 47.30 | 47.05 | 47.10 | 47.10 | 170,003 |
| Apr 11, 2024 | 48.10 | 48.10 | 47.25 | 47.35 | 47.35 | 149,579 |
| Apr 10, 2024 | 47.90 | 48.95 | 47.70 | 48.35 | 48.35 | 102,000 |
| Apr 9, 2024 | 47.60 | 48.50 | 47.10 | 47.90 | 47.90 | 254,188 |
| Apr 8, 2024 | 48.00 | 48.05 | 47.50 | 47.50 | 47.50 | 114,043 |
| Apr 3, 2024 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | 106,009 |
| Apr 2, 2024 | 48.40 | 49.00 | 48.15 | 48.40 | 48.40 | 95,060 |
| Apr 1, 2024 | 47.95 | 48.70 | 47.95 | 48.45 | 48.45 | 158,000 |
| Mar 29, 2024 | 48.60 | 48.65 | 47.85 | 48.10 | 48.10 | 117,000 |
| Mar 28, 2024 | 48.50 | 49.25 | 48.50 | 48.80 | 48.80 | 99,011 |
| Mar 27, 2024 | 48.30 | 48.95 | 48.30 | 48.55 | 48.55 | 122,100 |
| Mar 26, 2024 | 49.20 | 49.50 | 48.30 | 48.60 | 48.60 | 127,000 |
| Mar 25, 2024 | 48.40 | 49.40 | 48.40 | 49.15 | 49.15 | 131,000 |
| Mar 22, 2024 | 47.70 | 48.50 | 47.70 | 48.40 | 48.40 | 113,099 |
| Mar 21, 2024 | 48.00 | 48.10 | 47.65 | 48.10 | 48.10 | 151,253 |
| Mar 20, 2024 | 48.05 | 48.35 | 47.55 | 47.85 | 47.85 | 249,065 |
| Mar 19, 2024 | 48.75 | 48.90 | 48.00 | 48.05 | 48.05 | 171,095 |
| Mar 18, 2024 | 49.00 | 49.35 | 48.50 | 48.50 | 48.50 | 121,000 |
| Mar 15, 2024 | 48.40 | 49.00 | 48.40 | 48.80 | 48.80 | 84,047 |
| Mar 14, 2024 | 49.35 | 49.35 | 48.35 | 48.40 | 48.40 | 254,210 |
| Mar 13, 2024 | 51.00 | 51.00 | 49.35 | 49.35 | 49.35 | 196,117 |
| Mar 12, 2024 | 49.90 | 50.60 | 49.70 | 50.60 | 50.60 | 257,006 |
| Mar 11, 2024 | 49.10 | 49.55 | 49.00 | 49.30 | 49.30 | 133,000 |
| Mar 8, 2024 | 49.80 | 49.80 | 49.00 | 49.10 | 49.10 | 314,309 |
| Mar 7, 2024 | 51.50 | 51.50 | 49.95 | 49.95 | 49.95 | 293,285 |
| Mar 6, 2024 | 51.50 | 51.60 | 50.80 | 51.00 | 51.00 | 226,007 |
| Mar 5, 2024 | 51.80 | 51.80 | 50.80 | 50.80 | 50.80 | 210,006 |
| Mar 4, 2024 | 52.10 | 52.30 | 51.20 | 51.20 | 51.20 | 323,155 |
| Mar 1, 2024 | 52.30 | 52.40 | 52.00 | 52.10 | 52.10 | 191,080 |
| Feb 29, 2024 | 52.60 | 52.60 | 52.10 | 52.50 | 52.50 | 154,016 |
| Feb 27, 2024 | 52.90 | 53.20 | 52.40 | 52.60 | 52.60 | 107,400 |
| Feb 26, 2024 | 52.60 | 53.00 | 52.40 | 52.90 | 52.90 | 107,320 |
| Feb 23, 2024 | 53.00 | 53.30 | 52.60 | 52.70 | 52.70 | 119,000 |
| Feb 22, 2024 | 52.90 | 53.10 | 52.60 | 52.90 | 52.90 | 118,050 |
| Feb 21, 2024 | 52.80 | 53.40 | 52.80 | 52.90 | 52.90 | 45,130 |
| Feb 20, 2024 | 54.00 | 54.00 | 52.90 | 52.90 | 52.90 | 104,025 |
| Feb 19, 2024 | 53.50 | 54.60 | 53.50 | 53.70 | 53.70 | 201,000 |
| Feb 16, 2024 | 52.70 | 53.70 | 52.40 | 53.50 | 53.50 | 231,337 |
| Feb 15, 2024 | 52.20 | 53.00 | 52.00 | 52.10 | 52.10 | 242,043 |
| Feb 5, 2024 | 52.80 | 52.80 | 52.10 | 52.20 | 52.20 | 175,070 |
| Feb 2, 2024 | 53.30 | 53.40 | 52.70 | 52.70 | 52.70 | 89,005 |
| Feb 1, 2024 | 52.80 | 53.40 | 52.20 | 52.80 | 52.80 | 119,053 |
| Jan 31, 2024 | 53.60 | 53.60 | 52.80 | 52.80 | 52.80 | 129,017 |
| Jan 30, 2024 | 52.90 | 52.90 | 52.50 | 52.60 | 52.60 | 53,000 |
| Jan 29, 2024 | 53.40 | 53.40 | 52.80 | 52.80 | 52.80 | 36,000 |
| Jan 26, 2024 | 53.80 | 54.00 | 52.30 | 52.70 | 52.70 | 67,010 |
| Jan 25, 2024 | 53.50 | 54.60 | 53.50 | 53.60 | 53.60 | 128,020 |
| Jan 24, 2024 | 53.80 | 53.80 | 53.50 | 53.60 | 53.60 | 94,040 |
| Jan 23, 2024 | 52.80 | 53.70 | 52.80 | 53.40 | 53.40 | 63,000 |
| Jan 22, 2024 | 52.90 | 54.10 | 52.90 | 53.10 | 53.10 | 73,003 |
| Jan 19, 2024 | 52.70 | 52.90 | 52.30 | 52.50 | 52.50 | 84,000 |
| Jan 18, 2024 | 52.20 | 52.50 | 52.10 | 52.20 | 52.20 | 80,006 |
| Jan 17, 2024 | 52.60 | 53.00 | 52.40 | 52.40 | 52.40 | 159,053 |
| Jan 16, 2024 | 53.00 | 53.00 | 52.60 | 52.70 | 52.70 | 139,040 |
| Jan 15, 2024 | 53.00 | 53.60 | 52.60 | 52.90 | 52.90 | 80,000 |
| Jan 12, 2024 | 53.80 | 53.80 | 52.80 | 52.80 | 52.80 | 73,190 |
| Jan 11, 2024 | 52.90 | 53.60 | 52.90 | 52.90 | 52.90 | 62,000 |
| Jan 10, 2024 | 52.70 | 54.00 | 52.70 | 52.80 | 52.80 | 101,000 |
| Jan 9, 2024 | 54.10 | 54.10 | 53.10 | 53.10 | 53.10 | 180,004 |
| Jan 8, 2024 | 54.00 | 54.80 | 54.00 | 54.50 | 54.50 | 75,000 |
| Jan 5, 2024 | 54.60 | 54.60 | 54.00 | 54.00 | 54.00 | 68,587 |
| Jan 4, 2024 | 54.30 | 54.80 | 53.90 | 54.60 | 54.60 | 170,040 |
| Jan 3, 2024 | 54.70 | 55.10 | 54.60 | 54.60 | 54.60 | 76,080 |
| Jan 2, 2024 | 55.00 | 55.40 | 54.50 | 55.20 | 55.20 | 69,040 |
| Dec 29, 2023 | 54.40 | 54.90 | 54.30 | 54.80 | 54.80 | 70,000 |
| Dec 28, 2023 | 55.20 | 55.40 | 54.40 | 54.60 | 54.60 | 106,000 |
| Dec 27, 2023 | 54.50 | 55.60 | 54.40 | 54.70 | 54.70 | 131,000 |
| Dec 26, 2023 | 54.10 | 54.80 | 54.10 | 54.70 | 54.70 | 70,160 |
| Dec 25, 2023 | 54.70 | 54.80 | 54.00 | 54.30 | 54.30 | 81,000 |
| Dec 22, 2023 | 54.30 | 55.10 | 54.30 | 54.80 | 54.80 | 62,000 |
| Dec 21, 2023 | 54.70 | 55.50 | 54.70 | 55.00 | 55.00 | 79,050 |
| Dec 20, 2023 | 54.80 | 55.40 | 54.80 | 55.40 | 55.40 | 63,103 |
| Dec 19, 2023 | 55.30 | 55.30 | 54.10 | 54.60 | 54.60 | 146,181 |
| Dec 18, 2023 | 56.20 | 56.40 | 55.10 | 55.30 | 55.30 | 109,000 |
| Dec 15, 2023 | 55.40 | 56.20 | 55.30 | 56.10 | 56.10 | 201,000 |
| Dec 14, 2023 | 55.10 | 55.80 | 55.10 | 55.20 | 55.20 | 108,080 |
| Dec 13, 2023 | 55.10 | 55.20 | 55.00 | 55.00 | 55.00 | 119,350 |
| Dec 12, 2023 | 55.80 | 55.80 | 55.00 | 55.20 | 55.20 | 174,100 |
| Dec 11, 2023 | 56.10 | 56.50 | 55.70 | 55.70 | 55.70 | 115,003 |
| Dec 8, 2023 | 57.30 | 57.30 | 55.80 | 56.00 | 56.00 | 716,110 |
| Dec 7, 2023 | 57.60 | 59.00 | 57.60 | 57.70 | 57.70 | 423,400 |
| Dec 6, 2023 | 57.00 | 58.00 | 57.00 | 57.60 | 57.60 | 113,000 |
| Dec 5, 2023 | 57.90 | 57.90 | 57.00 | 57.10 | 57.10 | 149,130 |
| Dec 4, 2023 | 58.00 | 58.80 | 57.70 | 57.90 | 57.90 | 212,227 |
| Dec 1, 2023 | 58.70 | 59.70 | 57.30 | 57.50 | 57.50 | 717,511 |
| Nov 30, 2023 | 58.20 | 58.30 | 57.50 | 57.70 | 57.70 | 139,000 |
| Nov 29, 2023 | 58.20 | 58.60 | 57.80 | 57.90 | 57.90 | 239,055 |
| Nov 28, 2023 | 57.50 | 58.10 | 57.20 | 58.00 | 58.00 | 265,200 |
| Nov 27, 2023 | 57.60 | 57.70 | 56.80 | 56.90 | 56.90 | 132,080 |
| Nov 24, 2023 | 58.20 | 58.80 | 57.20 | 57.30 | 57.30 | 236,005 |
| Nov 23, 2023 | 57.90 | 58.20 | 56.80 | 57.50 | 57.50 | 335,165 |
| Nov 22, 2023 | 58.30 | 58.90 | 57.10 | 57.10 | 57.10 | 987,161 |
| Nov 21, 2023 | 57.50 | 58.10 | 56.60 | 57.70 | 57.70 | 648,110 |
| Nov 20, 2023 | 56.40 | 57.20 | 56.20 | 56.80 | 56.80 | 432,130 |
Related Tickers
1525.TW Kian Shen Corporation
64.70
+0.47%
1521.TW Ta Yih Industrial Co., Ltd.
36.25
+0.69%
1568.TW Tsang Yow Industrial Co.,Ltd.
27.95
+0.54%
1338.TW Hiroca Holdings Ltd.
30.00
+0.50%
1536.TW Hota Industrial Mfg. Co., Ltd.
59.50
+5.50%
2497.TW E-Lead Electronic Co., Ltd.
67.60
+0.15%
1563.TW SuperAlloy Industrial Co., Ltd.
57.10
+1.24%
1522.TW TYC Brother Industrial Co., Ltd.
63.30
+1.93%
2115.TW Luhai Holding Corp.
31.00
0.00%
1339.TW Y.C.C. Parts Mfg. Co., Ltd.
53.90
+1.32%