Taipei Exchange - Delayed Quote TWD
Grand Process Technology Corporation (3131.TWO)
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 | 1,710.00 | 1,800.00 | 1,710.00 | 1,725.00 | 1,725.00 | 913,039 |
| Nov 18, 2024 | 1,750.00 | 1,750.00 | 1,630.00 | 1,680.00 | 1,680.00 | 730,000 |
| Nov 15, 2024 | 1,795.00 | 1,815.00 | 1,740.00 | 1,750.00 | 1,750.00 | 667,000 |
| Nov 14, 2024 | 1,850.00 | 1,860.00 | 1,770.00 | 1,775.00 | 1,775.00 | 708,000 |
| Nov 13, 2024 | 1,760.00 | 1,895.00 | 1,760.00 | 1,830.00 | 1,830.00 | 1,933,000 |
| Nov 12, 2024 | 1,730.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | 261,000 |
| Nov 11, 2024 | 1,760.00 | 1,790.00 | 1,720.00 | 1,755.00 | 1,755.00 | 480,000 |
| Nov 8, 2024 | 1,765.00 | 1,785.00 | 1,715.00 | 1,770.00 | 1,770.00 | 690,000 |
| Nov 7, 2024 | 1,700.00 | 1,780.00 | 1,700.00 | 1,750.00 | 1,750.00 | 976,000 |
| Nov 6, 2024 | 1,705.00 | 1,745.00 | 1,690.00 | 1,690.00 | 1,690.00 | 896,000 |
| Nov 5, 2024 | 1,695.00 | 1,780.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,245,000 |
| Nov 4, 2024 | 1,700.00 | 1,700.00 | 1,630.00 | 1,695.00 | 1,695.00 | 870,000 |
| Nov 1, 2024 | 1,595.00 | 1,695.00 | 1,570.00 | 1,695.00 | 1,695.00 | 984,000 |
| Oct 31, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
| Oct 30, 2024 | 1,560.00 | 1,645.00 | 1,560.00 | 1,610.00 | 1,610.00 | 815,000 |
| Oct 29, 2024 | 1,530.00 | 1,575.00 | 1,515.00 | 1,560.00 | 1,560.00 | 742,000 |
| Oct 28, 2024 | 1,630.00 | 1,645.00 | 1,515.00 | 1,530.00 | 1,530.00 | 948,000 |
| Oct 25, 2024 | 1,630.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,630.00 | 393,000 |
| Oct 24, 2024 | 1,640.00 | 1,665.00 | 1,615.00 | 1,620.00 | 1,620.00 | 798,000 |
| Oct 23, 2024 | 1,615.00 | 1,720.00 | 1,610.00 | 1,630.00 | 1,630.00 | 1,499,000 |
| Oct 22, 2024 | 1,655.00 | 1,675.00 | 1,600.00 | 1,610.00 | 1,610.00 | 708,000 |
| Oct 21, 2024 | 1,650.00 | 1,670.00 | 1,610.00 | 1,670.00 | 1,670.00 | 539,000 |
| Oct 18, 2024 | 1,750.00 | 1,795.00 | 1,620.00 | 1,640.00 | 1,640.00 | 1,374,000 |
| Oct 17, 2024 | 1,690.00 | 1,715.00 | 1,650.00 | 1,710.00 | 1,710.00 | 730,000 |
| Oct 16, 2024 | 1,710.00 | 1,750.00 | 1,660.00 | 1,665.00 | 1,665.00 | 1,305,000 |
| Oct 15, 2024 | 1,850.00 | 1,870.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,042,000 |
| Oct 14, 2024 | 1,835.00 | 1,865.00 | 1,765.00 | 1,815.00 | 1,815.00 | 761,000 |
| Oct 11, 2024 | 1,835.00 | 1,875.00 | 1,825.00 | 1,850.00 | 1,850.00 | 502,000 |
| Oct 9, 2024 | 1,905.00 | 1,915.00 | 1,820.00 | 1,845.00 | 1,845.00 | 689,000 |
| Oct 8, 2024 | 1,860.00 | 1,920.00 | 1,860.00 | 1,885.00 | 1,885.00 | 811,000 |
| Oct 7, 2024 | 1,770.00 | 1,895.00 | 1,755.00 | 1,885.00 | 1,885.00 | 1,188,000 |
| Oct 4, 2024 | 1,755.00 | 1,760.00 | 1,715.00 | 1,725.00 | 1,725.00 | 343,000 |
| Oct 1, 2024 | 1,760.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,755.00 | 464,000 |
| Sep 30, 2024 | 1,760.00 | 1,795.00 | 1,735.00 | 1,740.00 | 1,740.00 | 699,000 |
| Sep 27, 2024 | 1,865.00 | 1,880.00 | 1,780.00 | 1,790.00 | 1,790.00 | 869,000 |
| Sep 26, 2024 | 1,865.00 | 1,940.00 | 1,825.00 | 1,850.00 | 1,850.00 | 1,170,000 |
| Sep 25, 2024 | 1,815.00 | 1,845.00 | 1,790.00 | 1,835.00 | 1,835.00 | 900,000 |
| Sep 24, 2024 | 1,825.00 | 1,825.00 | 1,720.00 | 1,780.00 | 1,780.00 | 1,321,000 |
| Sep 23, 2024 | 1,980.00 | 1,980.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,091,000 |
| Sep 20, 2024 | 1,965.00 | 1,985.00 | 1,895.00 | 1,940.00 | 1,940.00 | 1,566,000 |
| Sep 19, 2024 | 1,875.00 | 1,950.00 | 1,870.00 | 1,930.00 | 1,930.00 | 835,000 |
| Sep 18, 2024 | 1,950.00 | 1,970.00 | 1,845.00 | 1,890.00 | 1,890.00 | 1,134,000 |
| Sep 16, 2024 | 1,970.00 | 1,975.00 | 1,900.00 | 1,960.00 | 1,960.00 | 949,000 |
| Sep 13, 2024 | 1,950.00 | 1,975.00 | 1,870.00 | 1,950.00 | 1,950.00 | 2,030,000 |
| Sep 12, 2024 | 1,805.00 | 1,915.00 | 1,780.00 | 1,915.00 | 1,915.00 | 1,757,000 |
| Sep 11, 2024 | 1,685.00 | 1,760.00 | 1,645.00 | 1,745.00 | 1,745.00 | 1,497,000 |
| Sep 10, 2024 | 1,695.00 | 1,770.00 | 1,635.00 | 1,645.00 | 1,645.00 | 1,897,000 |
| Sep 9, 2024 | 1,620.00 | 1,740.00 | 1,620.00 | 1,650.00 | 1,650.00 | 1,339,000 |
| Sep 6, 2024 | 1,620.00 | 1,700.00 | 1,590.00 | 1,670.00 | 1,670.00 | 1,228,000 |
| Sep 5, 2024 | 1,755.00 | 1,755.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1,740,000 |
| Sep 4, 2024 | 1,660.00 | 1,745.00 | 1,630.00 | 1,680.00 | 1,680.00 | 1,295,000 |
| Sep 3, 2024 | 1,885.00 | 1,935.00 | 1,755.00 | 1,760.00 | 1,760.00 | 1,575,000 |
| Sep 2, 2024 | 2,025.00 | 2,045.00 | 1,790.00 | 1,870.00 | 1,870.00 | 2,008,000 |
| Aug 30, 2024 | 2,120.00 | 2,140.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1,150,000 |
| Aug 29, 2024 | 2,070.00 | 2,115.00 | 2,040.00 | 2,115.00 | 2,115.00 | 603,000 |
| Aug 28, 2024 | 2,060.00 | 2,135.00 | 2,020.00 | 2,095.00 | 2,095.00 | 1,371,000 |
| Aug 27, 2024 | 1,955.00 | 2,070.00 | 1,940.00 | 2,050.00 | 2,050.00 | 1,137,000 |
| Aug 26, 2024 | 2,040.00 | 2,090.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,027,000 |
| Aug 23, 2024 | 1,905.00 | 2,080.00 | 1,900.00 | 2,025.00 | 2,025.00 | 1,193,000 |
| Aug 22, 2024 | 1,960.00 | 2,000.00 | 1,895.00 | 1,920.00 | 1,920.00 | 928,000 |
| Aug 21, 2024 | 1,970.00 | 2,035.00 | 1,905.00 | 1,920.00 | 1,920.00 | 1,204,000 |
| Aug 20, 2024 | 1,980.00 | 2,080.00 | 1,950.00 | 1,960.00 | 1,960.00 | 1,495,000 |
| Aug 19, 2024 | 1,975.00 | 1,985.00 | 1,890.00 | 1,960.00 | 1,960.00 | 937,000 |
| Aug 16, 2024 | 2,030.00 | 2,090.00 | 1,940.00 | 1,970.00 | 1,970.00 | 1,730,000 |
| Aug 15, 2024 | 1,765.00 | 1,980.00 | 1,755.00 | 1,980.00 | 1,980.00 | 1,291,000 |
| Aug 14, 2024 | 1,695.00 | 1,810.00 | 1,675.00 | 1,800.00 | 1,800.00 | 1,340,000 |
| Aug 13, 2024 | 1,685.00 | 1,695.00 | 1,610.00 | 1,650.00 | 1,650.00 | 728,000 |
| Aug 12, 2024 | 1,705.00 | 1,725.00 | 1,635.00 | 1,665.00 | 1,665.00 | 1,105,000 |
| Aug 9, 2024 | 1,590.00 | 1,690.00 | 1,590.00 | 1,690.00 | 1,690.00 | 1,344,000 |
| Aug 8, 2024 | 1,635.00 | 1,680.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1,340,000 |
| Aug 7, 2024 | 1,570.00 | 1,655.00 | 1,530.00 | 1,650.00 | 1,650.00 | 1,785,000 |
| Aug 6, 2024 | 1,545.00 | 1,590.00 | 1,415.00 | 1,570.00 | 1,570.00 | 1,731,000 |
| Aug 5, 2024 | 1,350.00 | 1,450.00 | 1,290.00 | 1,450.00 | 1,450.00 | 1,361,000 |
| Aug 2, 2024 | 1,430.00 | 1,525.00 | 1,415.00 | 1,420.00 | 1,420.00 | 1,049,000 |
| Aug 1, 2024 | 1,640.00 | 1,650.00 | 1,485.00 | 1,490.00 | 1,490.00 | 1,067,000 |
| Jul 31, 2024 | 1,540.00 | 1,665.00 | 1,540.00 | 1,550.00 | 1,550.00 | 873,000 |
| Jul 30, 2024 | 16.00 Dividend | |||||
| Jul 30, 2024 | 1,450.00 | 1,590.00 | 1,435.00 | 1,540.00 | 1,540.00 | 846,000 |
| Jul 29, 2024 | 1,650.00 | 1,660.00 | 1,460.00 | 1,465.00 | 1,449.00 | 749,000 |
| Jul 26, 2024 | 1,475.00 | 1,705.00 | 1,470.00 | 1,560.00 | 1,542.96 | 1,240,000 |
| Jul 23, 2024 | 1,455.00 | 1,555.00 | 1,420.00 | 1,550.00 | 1,533.07 | 1,767,000 |
| Jul 22, 2024 | 1,415.00 | 1,445.00 | 1,350.00 | 1,415.00 | 1,399.55 | 1,147,000 |
| Jul 19, 2024 | 1,320.00 | 1,410.00 | 1,315.00 | 1,410.00 | 1,394.60 | 1,187,000 |
| Jul 18, 2024 | 1,365.00 | 1,385.00 | 1,285.00 | 1,285.00 | 1,270.97 | 1,182,000 |
| Jul 17, 2024 | 1,385.00 | 1,440.00 | 1,365.00 | 1,425.00 | 1,409.44 | 522,000 |
| Jul 16, 2024 | 1,380.00 | 1,445.00 | 1,375.00 | 1,380.00 | 1,364.93 | 505,000 |
| Jul 15, 2024 | 1,385.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,374.82 | 564,000 |
| Jul 12, 2024 | 1,370.00 | 1,375.00 | 1,325.00 | 1,355.00 | 1,340.20 | 349,000 |
| Jul 11, 2024 | 1,405.00 | 1,445.00 | 1,355.00 | 1,360.00 | 1,345.15 | 810,000 |
| Jul 10, 2024 | 1,485.00 | 1,515.00 | 1,395.00 | 1,415.00 | 1,399.55 | 837,000 |
| Jul 9, 2024 | 1,470.00 | 1,510.00 | 1,430.00 | 1,470.00 | 1,453.95 | 681,000 |
| Jul 8, 2024 | 1,610.00 | 1,645.00 | 1,460.00 | 1,465.00 | 1,449.00 | 1,132,000 |
| Jul 5, 2024 | 1,415.00 | 1,565.00 | 1,415.00 | 1,565.00 | 1,547.91 | 788,000 |
| Jul 4, 2024 | 1,410.00 | 1,500.00 | 1,390.00 | 1,425.00 | 1,409.44 | 919,000 |
| Jul 3, 2024 | 1,435.00 | 1,440.00 | 1,370.00 | 1,375.00 | 1,359.98 | 376,000 |
| Jul 2, 2024 | 1,415.00 | 1,445.00 | 1,385.00 | 1,390.00 | 1,374.82 | 684,000 |
| Jul 1, 2024 | 1,350.00 | 1,450.00 | 1,350.00 | 1,415.00 | 1,399.55 | 1,206,000 |
| Jun 28, 2024 | 1,285.00 | 1,375.00 | 1,265.00 | 1,355.00 | 1,340.20 | 1,034,000 |
| Jun 27, 2024 | 1,260.00 | 1,315.00 | 1,260.00 | 1,260.00 | 1,246.24 | 482,000 |
| Jun 26, 2024 | 1,250.00 | 1,310.00 | 1,250.00 | 1,270.00 | 1,256.13 | 804,000 |
| Jun 25, 2024 | 1,205.00 | 1,225.00 | 1,155.00 | 1,225.00 | 1,211.62 | 769,000 |
| Jun 24, 2024 | 1,240.00 | 1,260.00 | 1,195.00 | 1,210.00 | 1,196.79 | 617,000 |
| Jun 21, 2024 | 1,370.00 | 1,395.00 | 1,240.00 | 1,255.00 | 1,241.29 | 1,295,000 |
| Jun 20, 2024 | 1,265.00 | 1,365.00 | 1,250.00 | 1,365.00 | 1,350.09 | 1,136,000 |
| Jun 19, 2024 | 1,225.00 | 1,250.00 | 1,205.00 | 1,245.00 | 1,231.40 | 394,000 |
| Jun 18, 2024 | 1,255.00 | 1,255.00 | 1,205.00 | 1,210.00 | 1,196.79 | 292,000 |
| Jun 17, 2024 | 1,300.00 | 1,300.00 | 1,205.00 | 1,230.00 | 1,216.57 | 527,000 |
| Jun 14, 2024 | 1,275.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,266.02 | 420,000 |
| Jun 13, 2024 | 1,315.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,266.02 | 319,000 |
| Jun 12, 2024 | 1,285.00 | 1,315.00 | 1,265.00 | 1,300.00 | 1,285.80 | 342,000 |
| Jun 11, 2024 | 1,295.00 | 1,325.00 | 1,245.00 | 1,285.00 | 1,270.97 | 594,000 |
| Jun 7, 2024 | 1,220.00 | 1,315.00 | 1,185.00 | 1,290.00 | 1,275.91 | 710,000 |
| Jun 6, 2024 | 1,180.00 | 1,235.00 | 1,180.00 | 1,210.00 | 1,196.79 | 843,000 |
| Jun 5, 2024 | 1,145.00 | 1,155.00 | 1,115.00 | 1,130.00 | 1,117.66 | 227,000 |
| Jun 4, 2024 | 1,140.00 | 1,185.00 | 1,130.00 | 1,135.00 | 1,122.60 | 259,000 |
| Jun 3, 2024 | 1,120.00 | 1,145.00 | 1,120.00 | 1,140.00 | 1,127.55 | 290,000 |
| May 31, 2024 | 1,170.00 | 1,180.00 | 1,105.00 | 1,105.00 | 1,092.93 | 411,000 |
| May 30, 2024 | 1,170.00 | 1,205.00 | 1,160.00 | 1,165.00 | 1,152.28 | 332,000 |
| May 29, 2024 | 1,225.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,186.89 | 553,000 |
| May 28, 2024 | 1,185.00 | 1,245.00 | 1,185.00 | 1,225.00 | 1,211.62 | 763,000 |
| May 27, 2024 | 1,225.00 | 1,225.00 | 1,165.00 | 1,185.00 | 1,172.06 | 545,000 |
| May 24, 2024 | 1,110.00 | 1,205.00 | 1,110.00 | 1,180.00 | 1,167.11 | 833,000 |
| May 23, 2024 | 1,130.00 | 1,145.00 | 1,105.00 | 1,140.00 | 1,127.55 | 422,000 |
| May 22, 2024 | 1,120.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,117.66 | 716,000 |
| May 21, 2024 | 1,055.00 | 1,130.00 | 1,040.00 | 1,110.00 | 1,097.88 | 872,000 |
| May 20, 2024 | 1,055.00 | 1,070.00 | 1,030.00 | 1,045.00 | 1,033.59 | 425,000 |
| May 17, 2024 | 1,005.00 | 1,075.00 | 980.00 | 1,075.00 | 1,063.26 | 767,000 |
| May 16, 2024 | 993.00 | 1,045.00 | 990.00 | 1,000.00 | 989.08 | 754,000 |
| May 15, 2024 | 1,020.00 | 1,030.00 | 973.00 | 974.00 | 963.36 | 588,000 |
| May 14, 2024 | 973.00 | 1,015.00 | 973.00 | 1,005.00 | 994.02 | 337,000 |
| May 13, 2024 | 1,020.00 | 1,020.00 | 973.00 | 973.00 | 962.37 | 499,000 |
| May 10, 2024 | 1,055.00 | 1,085.00 | 1,010.00 | 1,020.00 | 1,008.86 | 435,000 |
| May 9, 2024 | 1,060.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,038.53 | 289,000 |
| May 8, 2024 | 1,045.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,048.42 | 167,000 |
| May 7, 2024 | 1,040.00 | 1,070.00 | 1,030.00 | 1,055.00 | 1,043.48 | 472,000 |
| May 6, 2024 | 1,120.00 | 1,130.00 | 1,040.00 | 1,040.00 | 1,028.64 | 610,000 |
| May 3, 2024 | 1,130.00 | 1,150.00 | 1,070.00 | 1,095.00 | 1,083.04 | 978,000 |
| May 2, 2024 | 1,070.00 | 1,115.00 | 1,055.00 | 1,110.00 | 1,097.88 | 601,000 |
| Apr 30, 2024 | 1,130.00 | 1,155.00 | 1,075.00 | 1,100.00 | 1,087.99 | 791,000 |
| Apr 29, 2024 | 1,205.00 | 1,210.00 | 1,100.00 | 1,120.00 | 1,107.77 | 1,351,000 |
| Apr 26, 2024 | 1,120.00 | 1,175.00 | 1,095.00 | 1,175.00 | 1,162.17 | 1,346,000 |
| Apr 25, 2024 | 1,060.00 | 1,095.00 | 1,035.00 | 1,070.00 | 1,058.31 | 1,402,000 |
| Apr 24, 2024 | 996.00 | 1,045.00 | 990.00 | 1,045.00 | 1,033.59 | 824,000 |
| Apr 23, 2024 | 968.00 | 985.00 | 939.00 | 950.00 | 939.62 | 1,092,000 |
| Apr 22, 2024 | 1,010.00 | 1,040.00 | 928.00 | 930.00 | 919.84 | 1,511,000 |
| Apr 19, 2024 | 991.00 | 1,045.00 | 976.00 | 1,030.00 | 1,018.75 | 1,534,000 |
| Apr 18, 2024 | 1,060.00 | 1,130.00 | 1,045.00 | 1,045.00 | 1,033.59 | 1,964,000 |
| Apr 17, 2024 | 1,055.00 | 1,110.00 | 1,045.00 | 1,110.00 | 1,097.88 | 981,000 |
| Apr 16, 2024 | 998.00 | 1,060.00 | 924.00 | 1,010.00 | 998.97 | 2,323,000 |
| Apr 15, 2024 | 1,005.00 | 1,065.00 | 985.00 | 1,020.00 | 1,008.86 | 2,320,000 |
| Apr 12, 2024 | 928.00 | 1,005.00 | 928.00 | 1,005.00 | 994.02 | 2,119,000 |
| Apr 11, 2024 | 907.00 | 924.00 | 889.00 | 915.00 | 905.01 | 804,000 |
| Apr 10, 2024 | 943.00 | 959.00 | 905.00 | 905.00 | 895.12 | 1,029,000 |
| Apr 9, 2024 | 957.00 | 997.00 | 923.00 | 950.00 | 939.62 | 1,705,000 |
| Apr 8, 2024 | 973.00 | 978.00 | 943.00 | 956.00 | 945.56 | 839,000 |
| Apr 3, 2024 | 980.00 | 996.00 | 960.00 | 973.00 | 962.37 | 1,316,000 |
| Apr 2, 2024 | 932.00 | 997.00 | 910.00 | 987.00 | 976.22 | 2,455,000 |
| Apr 1, 2024 | 887.00 | 943.00 | 882.00 | 909.00 | 899.07 | 1,711,000 |
| Mar 29, 2024 | 853.00 | 907.00 | 853.00 | 879.00 | 869.40 | 1,056,000 |
| Mar 28, 2024 | 868.00 | 876.00 | 852.00 | 853.00 | 843.68 | 1,006,000 |
| Mar 27, 2024 | 859.00 | 883.00 | 845.00 | 876.00 | 866.43 | 1,249,000 |
| Mar 26, 2024 | 904.00 | 915.00 | 858.00 | 860.00 | 850.61 | 1,133,000 |
| Mar 25, 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 915.89 | - |
| Mar 22, 2024 | 921.00 | 934.00 | 893.00 | 926.00 | 915.89 | 1,006,000 |
| Mar 21, 2024 | 927.00 | 940.00 | 902.00 | 917.00 | 906.98 | 1,622,000 |
| Mar 20, 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 957.43 | - |
| Mar 19, 2024 | 941.00 | 1,015.00 | 925.00 | 968.00 | 957.43 | 3,668,000 |
| Mar 18, 2024 | 847.00 | 847.00 | 847.00 | 847.00 | 837.75 | - |
| Mar 15, 2024 | 833.00 | 900.00 | 829.00 | 847.00 | 837.75 | 1,513,000 |
| Mar 14, 2024 | 890.00 | 892.00 | 829.00 | 844.00 | 834.78 | 1,136,000 |
| Mar 13, 2024 | 940.00 | 950.00 | 877.00 | 892.00 | 882.26 | 1,444,000 |
| Mar 12, 2024 | 870.00 | 943.00 | 859.00 | 923.00 | 912.92 | 1,586,000 |
| Mar 11, 2024 | 894.00 | 915.00 | 869.00 | 876.00 | 866.43 | 1,465,000 |
| Mar 8, 2024 | 1,010.00 | 1,020.00 | 886.00 | 899.00 | 889.18 | 2,142,000 |
| Mar 7, 2024 | 1,050.00 | 1,075.00 | 965.00 | 978.00 | 967.32 | 1,638,000 |
| Mar 6, 2024 | 999.00 | 1,075.00 | 999.00 | 1,020.00 | 1,008.86 | 2,086,000 |
| Mar 5, 2024 | 905.00 | 999.00 | 905.00 | 999.00 | 988.09 | 1,871,000 |
| Mar 4, 2024 | 899.00 | 950.00 | 886.00 | 909.00 | 899.07 | 1,568,000 |
| Mar 1, 2024 | 840.00 | 877.00 | 816.00 | 868.00 | 858.52 | 1,163,000 |
| Feb 29, 2024 | 819.00 | 824.00 | 791.00 | 824.00 | 815.00 | 1,180,000 |
| Feb 27, 2024 | 842.00 | 872.00 | 770.00 | 817.00 | 808.08 | 1,779,000 |
| Feb 26, 2024 | 850.00 | 874.00 | 824.00 | 842.00 | 832.80 | 1,950,000 |
| Feb 23, 2024 | 803.00 | 848.00 | 799.00 | 848.00 | 838.74 | 1,350,000 |
| Feb 22, 2024 | 718.00 | 771.00 | 710.00 | 771.00 | 762.58 | 1,596,000 |
| Feb 21, 2024 | 702.00 | 719.00 | 695.00 | 701.00 | 693.34 | 656,000 |
| Feb 20, 2024 | 705.00 | 722.00 | 699.00 | 708.00 | 700.27 | 583,000 |
| Feb 19, 2024 | 719.00 | 723.00 | 692.00 | 706.00 | 698.29 | 724,000 |
| Feb 16, 2024 | 718.00 | 738.00 | 693.00 | 716.00 | 708.18 | 1,254,000 |
| Feb 15, 2024 | 670.00 | 707.00 | 667.00 | 707.00 | 699.28 | 1,324,000 |
| Feb 5, 2024 | 670.00 | 670.00 | 636.00 | 643.00 | 635.98 | 856,000 |
| Feb 2, 2024 | 644.00 | 673.00 | 641.00 | 670.00 | 662.68 | 1,198,000 |
| Feb 1, 2024 | 632.00 | 659.00 | 626.00 | 633.00 | 626.09 | 1,291,000 |
| Jan 31, 2024 | 631.00 | 645.00 | 620.00 | 632.00 | 625.10 | 888,000 |
| Jan 30, 2024 | 638.00 | 640.00 | 624.00 | 631.00 | 624.11 | 667,000 |
| Jan 29, 2024 | 645.00 | 648.00 | 636.00 | 636.00 | 629.05 | 462,000 |
| Jan 26, 2024 | 640.00 | 650.00 | 628.00 | 649.00 | 641.91 | 849,000 |
| Jan 25, 2024 | 648.00 | 663.00 | 640.00 | 644.00 | 636.97 | 800,000 |
| Jan 24, 2024 | 625.00 | 657.00 | 625.00 | 641.00 | 634.00 | 1,079,000 |
| Jan 23, 2024 | 617.00 | 644.00 | 611.00 | 628.00 | 621.14 | 705,000 |
| Jan 22, 2024 | 611.00 | 626.00 | 608.00 | 617.00 | 610.26 | 746,000 |
| Jan 19, 2024 | 616.00 | 624.00 | 594.00 | 606.00 | 599.38 | 1,660,000 |
| Jan 18, 2024 | 608.00 | 615.00 | 576.00 | 600.00 | 593.45 | 1,369,000 |
| Jan 17, 2024 | 601.00 | 648.00 | 596.00 | 602.00 | 595.43 | 2,109,000 |
| Jan 16, 2024 | 562.00 | 601.00 | 555.00 | 597.00 | 590.48 | 1,298,000 |
| Jan 15, 2024 | 538.00 | 564.00 | 537.00 | 562.00 | 555.86 | 608,178 |
| Jan 12, 2024 | 542.00 | 542.00 | 532.00 | 532.00 | 526.19 | 392,000 |
| Jan 11, 2024 | 536.00 | 548.00 | 526.00 | 542.00 | 536.08 | 273,000 |
| Jan 10, 2024 | 548.00 | 554.00 | 537.00 | 541.00 | 535.09 | 311,000 |
| Jan 9, 2024 | 549.00 | 562.00 | 545.00 | 547.00 | 541.03 | 514,000 |
| Jan 8, 2024 | 533.00 | 548.00 | 533.00 | 539.00 | 533.11 | 399,000 |
| Jan 5, 2024 | 534.00 | 543.00 | 525.00 | 533.00 | 527.18 | 478,000 |
| Jan 4, 2024 | 547.00 | 552.00 | 534.00 | 534.00 | 528.17 | 481,000 |
| Jan 3, 2024 | 560.00 | 565.00 | 545.00 | 547.00 | 541.03 | 533,000 |
| Jan 2, 2024 | 598.00 | 604.00 | 567.00 | 569.00 | 562.79 | 634,000 |
| Dec 29, 2023 | 583.00 | 597.00 | 583.00 | 596.00 | 589.49 | 527,000 |
| Dec 28, 2023 | 575.00 | 587.00 | 575.00 | 580.00 | 573.67 | 216,000 |
| Dec 27, 2023 | 575.00 | 580.00 | 569.00 | 575.00 | 568.72 | 189,000 |
| Dec 26, 2023 | 580.00 | 585.00 | 561.00 | 574.00 | 567.73 | 391,000 |
| Dec 25, 2023 | 587.00 | 595.00 | 577.00 | 577.00 | 570.70 | 454,000 |
| Dec 22, 2023 | 575.00 | 599.00 | 574.00 | 586.00 | 579.60 | 994,000 |
| Dec 21, 2023 | 560.00 | 585.00 | 560.00 | 572.00 | 565.75 | 699,000 |
| Dec 20, 2023 | 552.00 | 573.00 | 549.00 | 571.00 | 564.76 | 1,027,000 |
| Dec 19, 2023 | 536.00 | 551.00 | 536.00 | 546.00 | 540.04 | 327,000 |
| Dec 18, 2023 | 532.00 | 546.00 | 525.00 | 544.00 | 538.06 | 250,000 |
| Dec 15, 2023 | 537.00 | 545.00 | 532.00 | 536.00 | 530.15 | 241,000 |
| Dec 14, 2023 | 552.00 | 558.00 | 530.00 | 535.00 | 529.16 | 753,000 |
| Dec 13, 2023 | 527.00 | 553.00 | 527.00 | 547.00 | 541.03 | 897,000 |
| Dec 12, 2023 | 546.00 | 550.00 | 521.00 | 523.00 | 517.29 | 814,000 |
| Dec 11, 2023 | 558.00 | 559.00 | 533.00 | 538.00 | 532.12 | 921,000 |
| Dec 8, 2023 | 532.00 | 559.00 | 532.00 | 559.00 | 552.89 | 770,000 |
| Dec 7, 2023 | 533.00 | 535.00 | 520.00 | 527.00 | 521.24 | 306,000 |
| Dec 6, 2023 | 523.00 | 536.00 | 523.00 | 527.00 | 521.24 | 227,000 |
| Dec 5, 2023 | 538.00 | 543.00 | 520.00 | 520.00 | 514.32 | 575,000 |
| Dec 4, 2023 | 557.00 | 565.00 | 543.00 | 546.00 | 540.04 | 468,000 |
| Dec 1, 2023 | 548.00 | 566.00 | 542.00 | 555.00 | 548.94 | 724,000 |
| Nov 30, 2023 | 536.00 | 568.00 | 536.00 | 548.00 | 542.02 | 1,131,000 |
| Nov 29, 2023 | 518.00 | 534.00 | 518.00 | 533.00 | 527.18 | 592,000 |
| Nov 28, 2023 | 511.00 | 527.00 | 510.00 | 515.00 | 509.38 | 582,000 |
| Nov 27, 2023 | 510.00 | 526.00 | 506.00 | 507.00 | 501.46 | 576,000 |
| Nov 24, 2023 | 519.00 | 519.00 | 501.00 | 506.00 | 500.47 | 576,000 |
| Nov 23, 2023 | 509.00 | 526.00 | 504.00 | 519.00 | 513.33 | 599,000 |
| Nov 22, 2023 | 508.00 | 518.00 | 501.00 | 509.00 | 503.44 | 589,000 |
| Nov 21, 2023 | 502.00 | 523.00 | 500.00 | 508.00 | 502.45 | 748,000 |
| Nov 20, 2023 | 504.00 | 504.00 | 497.00 | 498.00 | 492.56 | 101,000 |
Related Tickers
6223.TWO MPI Corporation
763.00
+1.73%
6510.TWO Chunghwa Precision Test Tech. Co., Ltd.
736.00
+2.94%
3081.TWO LandMark Optoelectronics Corporation
334.50
+9.85%
3450.TW Elite Advanced Laser Corporation
230.00
+3.37%
3413.TW Foxsemicon Integrated Technology Inc.
313.50
+2.62%
5443.TWO Gallant Precision Machining Co., Ltd.
131.50
+7.35%
2455.TW Visual Photonics Epitaxy Co., Ltd.
153.00
+5.88%
6533.TW Andes Technology Corporation
370.00
+1.37%
6683.TWO Keystone Microtech Corporation
335.00
+0.30%
3551.TWO Shih Her Technologies Inc.
136.50
+5.00%