Taiwan - Delayed Quote TWD
King Yuan Electronics Co., Ltd. (2449.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 6, 2024 | 131.50 | 140.50 | 131.00 | 137.00 | 137.00 | 41,546,477 |
| Nov 5, 2024 | 126.50 | 132.00 | 126.50 | 130.00 | 130.00 | 10,079,133 |
| Nov 4, 2024 | 128.00 | 129.50 | 125.00 | 128.50 | 128.50 | 11,076,104 |
| Nov 1, 2024 | 121.00 | 127.50 | 120.50 | 127.50 | 127.50 | 10,330,542 |
| Oct 31, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Oct 30, 2024 | 125.50 | 126.50 | 122.00 | 125.50 | 125.50 | 19,153,809 |
| Oct 29, 2024 | 127.00 | 127.50 | 124.00 | 125.50 | 125.50 | 14,726,709 |
| Oct 28, 2024 | 132.00 | 134.00 | 127.00 | 128.50 | 128.50 | 13,076,478 |
| Oct 25, 2024 | 129.50 | 131.50 | 129.50 | 130.50 | 130.50 | 16,649,762 |
| Oct 24, 2024 | 137.00 | 137.00 | 129.50 | 130.00 | 130.00 | 18,522,420 |
| Oct 23, 2024 | 136.00 | 137.50 | 134.50 | 134.50 | 134.50 | 21,902,197 |
| Oct 22, 2024 | 131.50 | 137.00 | 131.50 | 136.00 | 136.00 | 39,981,313 |
| Oct 21, 2024 | 129.00 | 134.00 | 128.50 | 131.00 | 131.00 | 33,663,177 |
| Oct 18, 2024 | 136.00 | 136.50 | 125.00 | 127.50 | 127.50 | 51,582,139 |
| Oct 17, 2024 | 135.00 | 137.50 | 133.00 | 134.50 | 134.50 | 43,550,563 |
| Oct 16, 2024 | 126.00 | 135.50 | 125.00 | 133.50 | 133.50 | 53,177,845 |
| Oct 15, 2024 | 129.00 | 130.50 | 126.50 | 128.00 | 128.00 | 26,510,762 |
| Oct 14, 2024 | 125.00 | 128.00 | 123.00 | 128.00 | 128.00 | 31,318,731 |
| Oct 11, 2024 | 127.00 | 129.00 | 123.50 | 125.50 | 125.50 | 68,431,119 |
| Oct 9, 2024 | 118.00 | 124.50 | 115.00 | 124.50 | 124.50 | 71,211,245 |
| Oct 8, 2024 | 111.50 | 114.00 | 110.00 | 113.50 | 113.50 | 12,582,045 |
| Oct 7, 2024 | 110.50 | 113.50 | 110.00 | 111.50 | 111.50 | 15,770,489 |
| Oct 4, 2024 | 111.50 | 112.50 | 107.00 | 108.50 | 108.50 | 15,349,189 |
| Oct 1, 2024 | 114.00 | 115.50 | 110.00 | 112.00 | 112.00 | 13,592,790 |
| Sep 30, 2024 | 117.00 | 117.00 | 112.50 | 112.50 | 112.50 | 17,926,344 |
| Sep 27, 2024 | 114.00 | 119.50 | 112.50 | 117.50 | 117.50 | 32,103,156 |
| Sep 26, 2024 | 113.00 | 116.00 | 112.00 | 112.50 | 112.50 | 19,133,969 |
| Sep 25, 2024 | 109.50 | 116.50 | 109.50 | 112.50 | 112.50 | 34,150,070 |
| Sep 24, 2024 | 107.50 | 108.50 | 105.00 | 107.00 | 107.00 | 16,557,664 |
| Sep 23, 2024 | 110.00 | 110.50 | 107.00 | 107.00 | 107.00 | 17,968,624 |
| Sep 20, 2024 | 112.00 | 115.00 | 110.00 | 110.00 | 110.00 | 28,579,202 |
| Sep 19, 2024 | 111.00 | 113.00 | 109.00 | 110.50 | 110.50 | 15,438,212 |
| Sep 18, 2024 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 13,296,841 |
| Sep 16, 2024 | 116.50 | 116.50 | 114.00 | 114.50 | 114.50 | 5,899,172 |
| Sep 13, 2024 | 118.00 | 118.50 | 114.50 | 115.00 | 115.00 | 10,650,772 |
| Sep 12, 2024 | 116.50 | 120.00 | 113.50 | 118.00 | 118.00 | 20,567,588 |
| Sep 11, 2024 | 111.50 | 112.50 | 110.00 | 112.50 | 112.50 | 5,674,568 |
| Sep 10, 2024 | 114.00 | 115.00 | 108.50 | 110.50 | 110.50 | 9,568,629 |
| Sep 9, 2024 | 108.00 | 113.00 | 107.50 | 113.00 | 113.00 | 9,008,401 |
| Sep 6, 2024 | 112.50 | 112.50 | 110.00 | 111.50 | 111.50 | 7,654,337 |
| Sep 5, 2024 | 115.50 | 117.00 | 111.50 | 112.00 | 112.00 | 11,372,941 |
| Sep 4, 2024 | 109.50 | 118.00 | 107.50 | 114.50 | 114.50 | 21,691,535 |
| Sep 3, 2024 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 12,798,536 |
| Sep 2, 2024 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | 5,247,928 |
| Aug 30, 2024 | 121.00 | 121.50 | 119.50 | 121.00 | 121.00 | 8,619,983 |
| Aug 29, 2024 | 117.00 | 121.50 | 116.50 | 120.50 | 120.50 | 12,966,168 |
| Aug 28, 2024 | 120.00 | 123.00 | 119.00 | 120.50 | 120.50 | 13,922,584 |
| Aug 27, 2024 | 120.00 | 121.00 | 118.50 | 119.50 | 119.50 | 11,373,201 |
| Aug 26, 2024 | 124.50 | 124.50 | 120.00 | 121.00 | 121.00 | 17,578,899 |
| Aug 23, 2024 | 118.50 | 123.00 | 117.00 | 123.00 | 123.00 | 12,837,326 |
| Aug 22, 2024 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 10,225,634 |
| Aug 21, 2024 | 120.50 | 121.50 | 118.00 | 120.00 | 120.00 | 15,585,023 |
| Aug 20, 2024 | 124.00 | 125.00 | 120.50 | 122.00 | 122.00 | 19,678,536 |
| Aug 19, 2024 | 122.00 | 124.00 | 120.50 | 123.50 | 123.50 | 13,785,915 |
| Aug 16, 2024 | 122.50 | 125.50 | 121.50 | 122.00 | 122.00 | 31,558,527 |
| Aug 15, 2024 | 120.50 | 122.00 | 118.00 | 119.00 | 119.00 | 19,590,089 |
| Aug 14, 2024 | 119.00 | 124.00 | 116.50 | 119.50 | 119.50 | 45,576,762 |
| Aug 13, 2024 | 118.50 | 119.50 | 115.00 | 117.00 | 117.00 | 21,879,936 |
| Aug 12, 2024 | 112.50 | 120.50 | 111.50 | 118.50 | 118.50 | 61,495,610 |
| Aug 9, 2024 | 113.00 | 113.50 | 108.50 | 113.50 | 113.50 | 32,086,961 |
| Aug 8, 2024 | 100.00 | 106.00 | 98.60 | 103.50 | 103.50 | 24,822,003 |
| Aug 7, 2024 | 98.00 | 107.00 | 96.60 | 102.50 | 102.50 | 46,522,316 |
| Aug 6, 2024 | 97.50 | 98.50 | 89.10 | 97.40 | 97.40 | 30,989,026 |
| Aug 5, 2024 | 94.80 | 97.50 | 93.20 | 93.70 | 93.70 | 31,848,734 |
| Aug 2, 2024 | 107.00 | 108.50 | 102.50 | 103.50 | 103.50 | 28,228,770 |
| Aug 1, 2024 | 110.00 | 115.00 | 108.50 | 113.00 | 113.00 | 38,282,504 |
| Jul 31, 2024 | 105.00 | 108.00 | 104.50 | 105.00 | 105.00 | 14,659,620 |
| Jul 30, 2024 | 104.00 | 107.50 | 103.00 | 106.50 | 106.50 | 18,011,206 |
| Jul 29, 2024 | 110.00 | 111.00 | 105.00 | 105.50 | 105.50 | 22,345,601 |
| Jul 26, 2024 | 104.00 | 111.00 | 102.00 | 108.50 | 108.50 | 27,758,797 |
| Jul 23, 2024 | 115.50 | 115.50 | 111.00 | 112.50 | 112.50 | 22,625,373 |
| Jul 22, 2024 | 120.00 | 120.00 | 110.50 | 112.00 | 112.00 | 35,134,185 |
| Jul 19, 2024 | 119.00 | 123.00 | 118.50 | 119.50 | 119.50 | 27,631,954 |
| Jul 18, 2024 | 119.50 | 124.00 | 116.00 | 119.00 | 119.00 | 39,528,184 |
| Jul 17, 2024 | 129.50 | 130.00 | 120.00 | 127.50 | 127.50 | 48,150,662 |
| Jul 16, 2024 | 3.20 Dividend | |||||
| Jul 16, 2024 | 126.50 | 132.00 | 125.50 | 129.00 | 129.00 | 38,089,090 |
| Jul 15, 2024 | 128.00 | 130.50 | 124.00 | 128.50 | 125.30 | 26,405,760 |
| Jul 12, 2024 | 127.00 | 129.00 | 124.50 | 127.50 | 124.32 | 35,131,090 |
| Jul 11, 2024 | 136.50 | 136.50 | 130.00 | 131.00 | 127.74 | 28,407,194 |
| Jul 10, 2024 | 131.00 | 137.00 | 130.00 | 135.00 | 131.64 | 35,612,989 |
| Jul 9, 2024 | 136.50 | 139.00 | 131.00 | 131.50 | 128.23 | 85,996,895 |
| Jul 8, 2024 | 121.50 | 133.00 | 119.00 | 133.00 | 129.69 | 44,284,174 |
| Jul 5, 2024 | 120.00 | 121.00 | 117.50 | 121.00 | 117.99 | 16,098,027 |
| Jul 4, 2024 | 119.50 | 121.50 | 117.00 | 119.50 | 116.52 | 33,805,385 |
| Jul 3, 2024 | 113.50 | 118.00 | 113.00 | 117.50 | 114.57 | 40,044,684 |
| Jul 2, 2024 | 116.50 | 116.50 | 108.00 | 111.50 | 108.72 | 56,341,438 |
| Jul 1, 2024 | 118.50 | 120.00 | 115.00 | 116.50 | 113.60 | 29,088,891 |
| Jun 28, 2024 | 119.50 | 121.00 | 118.00 | 119.00 | 116.04 | 23,980,631 |
| Jun 27, 2024 | 117.00 | 120.00 | 115.50 | 120.00 | 117.01 | 24,848,215 |
| Jun 26, 2024 | 118.50 | 123.00 | 117.00 | 118.00 | 115.06 | 57,612,754 |
| Jun 25, 2024 | 114.00 | 118.00 | 109.00 | 117.50 | 114.57 | 46,989,965 |
| Jun 24, 2024 | 113.50 | 122.00 | 113.50 | 115.00 | 112.14 | 82,242,451 |
| Jun 21, 2024 | 109.50 | 113.00 | 106.50 | 112.00 | 109.21 | 38,574,537 |
| Jun 20, 2024 | 110.50 | 115.00 | 109.00 | 112.00 | 109.21 | 47,282,761 |
| Jun 19, 2024 | 105.00 | 110.50 | 103.00 | 109.00 | 106.29 | 57,075,558 |
| Jun 18, 2024 | 102.00 | 105.00 | 101.00 | 104.50 | 101.90 | 44,197,371 |
| Jun 17, 2024 | 100.00 | 104.50 | 98.60 | 99.50 | 97.02 | 54,386,874 |
| Jun 14, 2024 | 94.90 | 97.90 | 94.10 | 95.90 | 93.51 | 39,784,053 |
| Jun 13, 2024 | 89.10 | 96.30 | 88.20 | 94.70 | 92.34 | 39,987,403 |
| Jun 12, 2024 | 87.80 | 88.60 | 87.40 | 87.70 | 85.52 | 9,376,712 |
| Jun 11, 2024 | 88.40 | 88.90 | 85.40 | 87.40 | 85.22 | 21,868,708 |
| Jun 7, 2024 | 89.70 | 89.80 | 88.60 | 88.90 | 86.69 | 10,666,834 |
| Jun 6, 2024 | 90.10 | 90.50 | 88.60 | 89.40 | 87.17 | 11,733,297 |
| Jun 5, 2024 | 91.50 | 91.60 | 89.20 | 89.20 | 86.98 | 14,303,184 |
| Jun 4, 2024 | 90.60 | 92.40 | 90.40 | 90.60 | 88.34 | 18,304,228 |
| Jun 3, 2024 | 90.10 | 92.50 | 89.60 | 90.70 | 88.44 | 23,956,639 |
| May 31, 2024 | 90.50 | 90.80 | 88.20 | 88.20 | 86.00 | 23,691,591 |
| May 30, 2024 | 90.20 | 91.70 | 89.60 | 90.40 | 88.15 | 13,651,913 |
| May 29, 2024 | 91.00 | 91.80 | 90.50 | 90.70 | 88.44 | 18,346,220 |
| May 28, 2024 | 91.50 | 91.50 | 89.90 | 90.00 | 87.76 | 11,614,586 |
| May 27, 2024 | 89.40 | 91.10 | 89.20 | 90.90 | 88.64 | 12,263,169 |
| May 24, 2024 | 88.20 | 89.20 | 87.10 | 88.40 | 86.20 | 8,275,699 |
| May 23, 2024 | 91.40 | 92.00 | 88.00 | 88.20 | 86.00 | 18,870,119 |
| May 22, 2024 | 91.30 | 91.90 | 89.70 | 90.20 | 87.95 | 14,384,584 |
| May 21, 2024 | 89.50 | 91.30 | 89.20 | 90.40 | 88.15 | 12,794,339 |
| May 20, 2024 | 90.70 | 91.60 | 88.80 | 88.90 | 86.69 | 26,264,929 |
| May 17, 2024 | 87.60 | 89.90 | 87.30 | 88.80 | 86.59 | 27,139,055 |
| May 16, 2024 | 85.10 | 87.40 | 85.10 | 86.80 | 84.64 | 16,243,778 |
| May 15, 2024 | 85.90 | 86.40 | 84.50 | 84.50 | 82.40 | 12,216,758 |
| May 14, 2024 | 85.40 | 85.90 | 84.60 | 85.30 | 83.18 | 8,684,663 |
| May 13, 2024 | 87.00 | 87.00 | 84.50 | 85.40 | 83.27 | 13,459,675 |
| May 10, 2024 | 85.40 | 86.80 | 84.60 | 86.00 | 83.86 | 15,723,370 |
| May 9, 2024 | 87.70 | 88.10 | 85.00 | 85.00 | 82.88 | 20,433,301 |
| May 8, 2024 | 87.30 | 88.50 | 86.40 | 87.60 | 85.42 | 14,078,592 |
| May 7, 2024 | 87.20 | 89.00 | 86.30 | 87.50 | 85.32 | 24,860,548 |
| May 6, 2024 | 90.90 | 91.00 | 84.30 | 87.00 | 84.83 | 55,824,823 |
| May 3, 2024 | 96.50 | 96.50 | 93.30 | 93.50 | 91.17 | 9,443,239 |
| May 2, 2024 | 94.60 | 95.00 | 93.30 | 94.90 | 92.54 | 11,757,268 |
| Apr 30, 2024 | 100.00 | 101.00 | 95.60 | 95.80 | 93.41 | 23,870,235 |
| Apr 29, 2024 | 104.00 | 105.00 | 98.00 | 98.90 | 96.44 | 50,386,383 |
| Apr 26, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 93.12 | - |
| Apr 25, 2024 | 95.00 | 96.50 | 93.00 | 95.50 | 93.12 | 12,566,469 |
| Apr 24, 2024 | 94.80 | 97.40 | 94.60 | 96.10 | 93.71 | 14,862,986 |
| Apr 23, 2024 | 97.10 | 97.90 | 89.90 | 92.30 | 90.00 | 26,714,427 |
| Apr 22, 2024 | 98.30 | 98.40 | 95.40 | 96.00 | 93.61 | 12,672,551 |
| Apr 19, 2024 | 100.00 | 101.50 | 95.70 | 99.00 | 96.53 | 20,929,173 |
| Apr 18, 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 99.46 | 7,823,300 |
| Apr 17, 2024 | 100.00 | 103.50 | 100.00 | 102.50 | 99.95 | 9,317,885 |
| Apr 16, 2024 | 103.50 | 103.50 | 98.60 | 99.70 | 97.22 | 20,578,499 |
| Apr 15, 2024 | 106.00 | 106.00 | 104.00 | 104.50 | 101.90 | 13,443,550 |
| Apr 12, 2024 | 106.50 | 109.50 | 106.50 | 107.00 | 104.34 | 11,267,282 |
| Apr 11, 2024 | 106.00 | 107.50 | 103.50 | 106.00 | 103.36 | 11,822,179 |
| Apr 10, 2024 | 107.00 | 109.00 | 106.00 | 106.00 | 103.36 | 12,382,045 |
| Apr 9, 2024 | 105.50 | 108.50 | 105.00 | 106.50 | 103.85 | 13,580,348 |
| Apr 8, 2024 | 107.00 | 109.50 | 105.00 | 106.50 | 103.85 | 9,847,665 |
| Apr 3, 2024 | 108.00 | 108.00 | 105.50 | 106.50 | 103.85 | 9,369,734 |
| Apr 2, 2024 | 103.50 | 108.00 | 103.50 | 107.00 | 104.34 | 11,920,113 |
| Apr 1, 2024 | 105.50 | 106.00 | 102.50 | 103.00 | 100.44 | 9,539,415 |
| Mar 29, 2024 | 107.00 | 107.00 | 104.50 | 105.00 | 102.39 | 3,674,000 |
| Mar 28, 2024 | 106.50 | 108.00 | 104.50 | 106.00 | 103.36 | 10,252,245 |
| Mar 27, 2024 | 106.50 | 107.50 | 105.50 | 106.00 | 103.36 | 9,088,577 |
| Mar 26, 2024 | 108.50 | 109.00 | 104.00 | 105.50 | 102.87 | 13,516,909 |
| Mar 25, 2024 | 110.50 | 112.50 | 108.50 | 108.50 | 105.80 | 18,728,581 |
| Mar 22, 2024 | 112.00 | 116.00 | 109.00 | 109.50 | 106.77 | 44,651,559 |
| Mar 21, 2024 | 108.00 | 109.00 | 105.00 | 108.50 | 105.80 | 19,867,249 |
| Mar 20, 2024 | 110.00 | 115.00 | 107.00 | 107.50 | 104.82 | 33,148,794 |
| Mar 19, 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 106.29 | 22,662,175 |
| Mar 18, 2024 | 110.50 | 112.00 | 108.00 | 111.00 | 108.24 | 39,270,284 |
| Mar 15, 2024 | 103.50 | 108.00 | 102.50 | 107.50 | 104.82 | 16,122,119 |
| Mar 14, 2024 | 106.00 | 107.50 | 103.50 | 104.50 | 101.90 | 14,537,731 |
| Mar 13, 2024 | 109.00 | 110.00 | 105.50 | 108.50 | 105.80 | 20,709,233 |
| Mar 12, 2024 | 107.00 | 111.50 | 106.50 | 109.50 | 106.77 | 14,298,714 |
| Mar 11, 2024 | 111.50 | 112.00 | 106.50 | 108.00 | 105.31 | 21,052,195 |
| Mar 8, 2024 | 120.00 | 123.00 | 108.50 | 111.00 | 108.24 | 71,303,674 |
| Mar 7, 2024 | 110.50 | 116.50 | 108.50 | 116.50 | 113.60 | 54,947,796 |
| Mar 6, 2024 | 95.70 | 106.50 | 94.40 | 106.00 | 103.36 | 38,735,065 |
| Mar 5, 2024 | 97.10 | 97.70 | 94.20 | 97.40 | 94.97 | 26,944,241 |
| Mar 4, 2024 | 92.40 | 96.70 | 91.20 | 96.00 | 93.61 | 25,094,014 |
| Mar 1, 2024 | 90.50 | 92.30 | 89.10 | 89.50 | 87.27 | 13,942,492 |
| Feb 29, 2024 | 88.70 | 90.00 | 87.60 | 88.80 | 86.59 | 13,669,136 |
| Feb 27, 2024 | 89.50 | 91.00 | 88.20 | 89.50 | 87.27 | 14,167,716 |
| Feb 26, 2024 | 94.00 | 94.00 | 89.30 | 89.50 | 87.27 | 26,031,169 |
| Feb 23, 2024 | 95.50 | 99.80 | 93.70 | 94.80 | 92.44 | 55,760,594 |
| Feb 22, 2024 | 90.00 | 93.50 | 88.80 | 93.50 | 91.17 | 33,552,943 |
| Feb 21, 2024 | 87.60 | 87.90 | 86.80 | 87.50 | 85.32 | 6,455,045 |
| Feb 20, 2024 | 87.50 | 88.20 | 86.20 | 87.50 | 85.32 | 9,837,016 |
| Feb 19, 2024 | 89.30 | 89.80 | 87.30 | 87.70 | 85.52 | 12,776,752 |
| Feb 16, 2024 | 87.60 | 90.70 | 86.90 | 90.00 | 87.76 | 29,591,247 |
| Feb 15, 2024 | 83.30 | 86.20 | 83.00 | 85.40 | 83.27 | 23,808,357 |
| Feb 5, 2024 | 82.20 | 82.70 | 81.30 | 82.20 | 80.15 | 6,669,790 |
| Feb 2, 2024 | 83.10 | 83.60 | 81.70 | 82.20 | 80.15 | 5,005,515 |
| Feb 1, 2024 | 83.80 | 84.00 | 82.40 | 82.70 | 80.64 | 6,438,808 |
| Jan 31, 2024 | 84.30 | 84.40 | 83.70 | 84.00 | 81.91 | 6,095,849 |
| Jan 30, 2024 | 84.20 | 84.20 | 83.50 | 84.00 | 81.91 | 6,677,375 |
| Jan 29, 2024 | 82.90 | 83.80 | 82.20 | 83.80 | 81.71 | 5,755,766 |
| Jan 26, 2024 | 82.00 | 83.10 | 80.40 | 82.90 | 80.84 | 8,574,580 |
| Jan 25, 2024 | 82.50 | 83.40 | 82.20 | 82.20 | 80.15 | 8,157,644 |
| Jan 24, 2024 | 82.20 | 83.20 | 81.70 | 82.10 | 80.06 | 7,434,635 |
| Jan 23, 2024 | 84.60 | 84.60 | 82.10 | 82.10 | 80.06 | 10,888,021 |
| Jan 22, 2024 | 82.20 | 84.20 | 82.10 | 84.10 | 82.01 | 19,693,426 |
| Jan 19, 2024 | 82.40 | 82.90 | 80.30 | 81.30 | 79.28 | 19,963,608 |
| Jan 18, 2024 | 79.10 | 80.50 | 78.70 | 79.70 | 77.72 | 20,479,823 |
| Jan 17, 2024 | 79.10 | 79.50 | 77.00 | 77.20 | 75.28 | 16,353,414 |
| Jan 16, 2024 | 78.20 | 79.00 | 77.60 | 78.60 | 76.64 | 16,569,728 |
| Jan 15, 2024 | 76.50 | 78.00 | 75.60 | 77.70 | 75.77 | 14,876,581 |
| Jan 12, 2024 | 77.00 | 77.30 | 75.00 | 75.60 | 73.72 | 37,948,426 |
| Jan 11, 2024 | 81.80 | 81.90 | 77.70 | 78.00 | 76.06 | 29,379,426 |
| Jan 10, 2024 | 82.00 | 82.40 | 80.60 | 81.80 | 79.76 | 7,831,649 |
| Jan 9, 2024 | 82.40 | 82.80 | 81.50 | 82.10 | 80.06 | 7,384,005 |
| Jan 8, 2024 | 83.50 | 83.60 | 80.60 | 81.60 | 79.57 | 13,169,985 |
| Jan 5, 2024 | 83.60 | 83.80 | 82.30 | 82.90 | 80.84 | 6,869,406 |
| Jan 4, 2024 | 83.50 | 84.10 | 81.40 | 83.10 | 81.03 | 13,321,750 |
| Jan 3, 2024 | 83.60 | 83.90 | 82.40 | 83.50 | 81.42 | 8,079,314 |
| Jan 2, 2024 | 85.10 | 85.60 | 84.00 | 84.00 | 81.91 | 8,569,489 |
| Dec 29, 2023 | 85.30 | 85.50 | 84.40 | 84.90 | 82.79 | 4,762,362 |
| Dec 28, 2023 | 86.00 | 87.60 | 84.90 | 84.90 | 82.79 | 9,439,551 |
| Dec 27, 2023 | 84.50 | 86.00 | 83.80 | 85.70 | 83.57 | 9,759,302 |
| Dec 26, 2023 | 83.80 | 84.20 | 83.10 | 83.60 | 81.52 | 8,251,082 |
| Dec 25, 2023 | 84.00 | 84.00 | 82.90 | 83.50 | 81.42 | 7,686,161 |
| Dec 22, 2023 | 84.30 | 85.30 | 82.90 | 83.60 | 81.52 | 9,368,357 |
| Dec 21, 2023 | 84.60 | 84.70 | 83.20 | 83.40 | 81.32 | 10,290,688 |
| Dec 20, 2023 | 85.50 | 86.20 | 84.80 | 85.40 | 83.27 | 9,325,262 |
| Dec 19, 2023 | 85.70 | 87.30 | 84.00 | 84.20 | 82.10 | 14,311,295 |
| Dec 18, 2023 | 89.00 | 89.00 | 85.30 | 85.40 | 83.27 | 16,885,231 |
| Dec 15, 2023 | 94.40 | 95.00 | 89.00 | 89.00 | 86.78 | 21,729,997 |
| Dec 14, 2023 | 92.00 | 95.60 | 91.90 | 93.50 | 91.17 | 36,788,968 |
| Dec 13, 2023 | 86.60 | 89.50 | 86.20 | 89.50 | 87.27 | 21,147,031 |
| Dec 12, 2023 | 83.50 | 86.00 | 83.50 | 85.90 | 83.76 | 14,454,030 |
| Dec 11, 2023 | 81.20 | 83.70 | 81.10 | 83.20 | 81.13 | 7,993,367 |
| Dec 8, 2023 | 86.30 | 86.80 | 83.20 | 83.30 | 81.23 | 13,193,714 |
| Dec 7, 2023 | 84.90 | 86.10 | 84.80 | 85.50 | 83.37 | 8,299,610 |
| Dec 6, 2023 | 83.70 | 86.60 | 83.40 | 86.50 | 84.35 | 13,770,271 |
| Dec 5, 2023 | 83.80 | 84.70 | 82.30 | 83.10 | 81.03 | 9,889,613 |
| Dec 4, 2023 | 83.40 | 84.80 | 83.00 | 84.20 | 82.10 | 9,860,406 |
| Dec 1, 2023 | 83.00 | 83.00 | 81.60 | 82.80 | 80.74 | 6,491,324 |
| Nov 30, 2023 | 81.60 | 82.90 | 80.80 | 82.80 | 80.74 | 11,592,426 |
| Nov 29, 2023 | 83.00 | 83.90 | 81.40 | 81.40 | 79.37 | 10,416,664 |
| Nov 28, 2023 | 81.20 | 83.30 | 81.10 | 83.00 | 80.93 | 7,554,983 |
| Nov 27, 2023 | 81.50 | 82.30 | 80.60 | 80.80 | 78.79 | 5,549,117 |
| Nov 24, 2023 | 82.50 | 82.50 | 80.80 | 81.50 | 79.47 | 5,098,130 |
| Nov 23, 2023 | 82.10 | 83.50 | 81.50 | 82.10 | 80.06 | 6,596,553 |
| Nov 22, 2023 | 82.80 | 82.80 | 81.10 | 81.60 | 79.57 | 8,545,366 |
| Nov 21, 2023 | 84.00 | 84.40 | 82.60 | 82.70 | 80.64 | 9,714,755 |
| Nov 20, 2023 | 84.70 | 84.70 | 82.60 | 83.10 | 81.03 | 9,986,078 |
| Nov 17, 2023 | 84.20 | 85.50 | 84.20 | 85.10 | 82.98 | 7,404,656 |
| Nov 16, 2023 | 84.10 | 84.60 | 83.30 | 84.20 | 82.10 | 6,679,871 |
| Nov 15, 2023 | 90.00 | 90.00 | 83.80 | 83.80 | 81.71 | 29,794,402 |
| Nov 14, 2023 | 87.40 | 88.90 | 86.80 | 88.00 | 85.81 | 20,007,825 |
| Nov 13, 2023 | 83.30 | 87.40 | 83.20 | 86.70 | 84.54 | 26,936,437 |
| Nov 10, 2023 | 83.40 | 83.40 | 81.60 | 81.90 | 79.86 | 4,977,541 |
| Nov 9, 2023 | 83.90 | 84.60 | 82.90 | 83.80 | 81.71 | 8,917,328 |
| Nov 8, 2023 | 83.20 | 84.00 | 82.00 | 83.30 | 81.23 | 10,905,020 |
| Nov 7, 2023 | 83.40 | 83.40 | 82.10 | 82.70 | 80.64 | 10,489,139 |
| Nov 6, 2023 | 81.50 | 84.20 | 81.50 | 83.40 | 81.32 | 23,129,919 |
Related Tickers
3711.TW ASE Technology Holding Co., Ltd.
152.00
+1.33%
8028.TW Phoenix Silicon International Corporation
139.50
+2.95%
4919.TW Nuvoton Technology Corporation
92.10
-4.16%
2363.TW Silicon Integrated Systems Corp.
77.20
+0.78%
2303.TW United Microelectronics Corporation
45.85
+1.10%
4979.TWO LuxNet Corporation
151.50
+3.06%
2454.TW MediaTek Inc.
1,305.00
+1.16%
3374.TWO Xintec Inc.
210.50
-2.32%
5347.TWO Vanguard International Semiconductor Corporation
92.40
-1.28%
2388.TW VIA Technologies, Inc.
117.50
+0.86%