Taiwan - Delayed Quote TWD
Cheer Time Enterprise Co., Ltd (3229.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 15, 2024 | 19.15 | 19.50 | 19.15 | 19.35 | 19.35 | 19,093 |
| Nov 14, 2024 | 19.75 | 19.75 | 19.30 | 19.60 | 19.60 | 30,525 |
| Nov 13, 2024 | 19.90 | 20.00 | 19.30 | 19.65 | 19.65 | 41,000 |
| Nov 12, 2024 | 19.85 | 19.85 | 19.35 | 19.35 | 19.35 | 51,056 |
| Nov 11, 2024 | 19.95 | 20.10 | 19.90 | 20.10 | 20.10 | 38,609 |
| Nov 8, 2024 | 20.50 | 20.50 | 19.50 | 19.75 | 19.75 | 44,000 |
| Nov 7, 2024 | 19.90 | 20.50 | 19.90 | 20.50 | 20.50 | 40,000 |
| Nov 6, 2024 | 20.15 | 20.85 | 20.05 | 20.15 | 20.15 | 52,056 |
| Nov 5, 2024 | 20.05 | 20.60 | 20.05 | 20.15 | 20.15 | 62,001 |
| Nov 4, 2024 | 21.35 | 22.00 | 20.55 | 20.60 | 20.60 | 126,070 |
| Nov 1, 2024 | 19.05 | 21.35 | 19.00 | 21.35 | 21.35 | 204,092 |
| Oct 31, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| Oct 30, 2024 | 20.00 | 20.25 | 19.30 | 19.45 | 19.45 | 70,011 |
| Oct 29, 2024 | 20.30 | 20.30 | 19.65 | 20.00 | 20.00 | 66,180 |
| Oct 28, 2024 | 20.55 | 20.70 | 20.25 | 20.45 | 20.45 | 50,001 |
| Oct 25, 2024 | 21.25 | 21.25 | 20.45 | 20.90 | 20.90 | 73,040 |
| Oct 24, 2024 | 21.80 | 21.80 | 21.20 | 21.25 | 21.25 | 57,000 |
| Oct 23, 2024 | 22.10 | 22.10 | 21.55 | 21.60 | 21.60 | 50,272 |
| Oct 22, 2024 | 20.60 | 22.20 | 20.60 | 22.10 | 22.10 | 183,622 |
| Oct 21, 2024 | 21.00 | 21.00 | 20.55 | 20.60 | 20.60 | 16,450 |
| Oct 18, 2024 | 20.80 | 21.40 | 20.40 | 20.40 | 20.40 | 117,550 |
| Oct 17, 2024 | 20.80 | 21.20 | 20.75 | 20.80 | 20.80 | 58,081 |
| Oct 16, 2024 | 20.65 | 20.90 | 20.55 | 20.55 | 20.55 | 46,119 |
| Oct 15, 2024 | 20.65 | 22.00 | 20.65 | 20.65 | 20.65 | 103,169 |
| Oct 14, 2024 | 20.25 | 21.00 | 20.25 | 20.60 | 20.60 | 96,015 |
| Oct 11, 2024 | 22.00 | 22.00 | 21.20 | 21.25 | 21.25 | 90,000 |
| Oct 9, 2024 | 22.65 | 22.65 | 21.25 | 22.00 | 22.00 | 81,002 |
| Oct 8, 2024 | 22.75 | 22.75 | 21.70 | 21.95 | 21.95 | 95,000 |
| Oct 7, 2024 | 22.45 | 22.90 | 22.45 | 22.50 | 22.50 | 63,000 |
| Oct 4, 2024 | 23.45 | 23.45 | 22.50 | 22.60 | 22.60 | 56,000 |
| Oct 1, 2024 | 23.35 | 23.45 | 22.85 | 23.45 | 23.45 | 59,725 |
| Sep 30, 2024 | 22.80 | 23.05 | 22.75 | 23.05 | 23.05 | 86,828 |
| Sep 27, 2024 | 22.75 | 23.05 | 22.65 | 22.80 | 22.80 | 67,760 |
| Sep 26, 2024 | 23.30 | 23.30 | 22.70 | 22.75 | 22.75 | 110,000 |
| Sep 25, 2024 | 23.10 | 23.45 | 22.55 | 23.30 | 23.30 | 51,349 |
| Sep 24, 2024 | 23.10 | 23.10 | 22.75 | 22.80 | 22.80 | 72,001 |
| Sep 23, 2024 | 23.25 | 23.25 | 23.00 | 23.05 | 23.05 | 80,011 |
| Sep 20, 2024 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | 65,074 |
| Sep 19, 2024 | 23.40 | 23.80 | 23.40 | 23.65 | 23.65 | 28,345 |
| Sep 18, 2024 | 24.10 | 24.10 | 23.65 | 23.65 | 23.65 | 58,046 |
| Sep 16, 2024 | 23.25 | 24.25 | 23.25 | 24.10 | 24.10 | 98,002 |
| Sep 13, 2024 | 23.60 | 23.90 | 23.05 | 23.75 | 23.75 | 53,001 |
| Sep 12, 2024 | 23.50 | 24.00 | 23.30 | 23.50 | 23.50 | 125,450 |
| Sep 11, 2024 | 23.75 | 24.05 | 23.00 | 23.20 | 23.20 | 216,100 |
| Sep 10, 2024 | 25.15 | 25.45 | 24.00 | 24.05 | 24.05 | 175,258 |
| Sep 9, 2024 | 26.05 | 26.05 | 24.50 | 25.00 | 25.00 | 269,001 |
| Sep 6, 2024 | 26.05 | 27.40 | 26.05 | 26.20 | 26.20 | 503,000 |
| Sep 5, 2024 | 25.50 | 27.40 | 25.00 | 27.30 | 27.30 | 713,004 |
| Sep 4, 2024 | 24.30 | 25.55 | 23.20 | 24.95 | 24.95 | 142,500 |
| Sep 3, 2024 | 25.15 | 25.85 | 25.15 | 25.60 | 25.60 | 92,510 |
| Sep 2, 2024 | 25.50 | 26.15 | 25.20 | 25.50 | 25.50 | 99,722 |
| Aug 30, 2024 | 26.80 | 26.80 | 25.15 | 25.45 | 25.45 | 245,705 |
| Aug 29, 2024 | 27.25 | 27.65 | 26.65 | 26.80 | 26.80 | 464,000 |
| Aug 28, 2024 | 27.95 | 28.00 | 27.20 | 27.25 | 27.25 | 175,170 |
| Aug 27, 2024 | 27.00 | 28.60 | 26.60 | 27.95 | 27.95 | 194,690 |
| Aug 26, 2024 | 26.45 | 27.50 | 26.40 | 27.00 | 27.00 | 245,003 |
| Aug 23, 2024 | 26.95 | 26.95 | 25.70 | 26.40 | 26.40 | 115,001 |
| Aug 22, 2024 | 26.50 | 26.75 | 25.60 | 25.70 | 25.70 | 81,902 |
| Aug 21, 2024 | 26.65 | 26.70 | 25.50 | 26.15 | 26.15 | 129,355 |
| Aug 20, 2024 | 26.65 | 28.45 | 26.20 | 26.65 | 26.65 | 267,060 |
| Aug 19, 2024 | 26.85 | 26.85 | 26.00 | 26.50 | 26.50 | 122,006 |
| Aug 16, 2024 | 25.75 | 26.85 | 25.75 | 26.65 | 26.65 | 182,451 |
| Aug 15, 2024 | 25.70 | 26.65 | 25.00 | 25.70 | 25.70 | 197,000 |
| Aug 14, 2024 | 25.60 | 27.00 | 25.30 | 25.50 | 25.50 | 256,038 |
| Aug 13, 2024 | 25.80 | 25.80 | 24.35 | 25.00 | 25.00 | 128,001 |
| Aug 12, 2024 | 25.00 | 26.10 | 25.00 | 25.00 | 25.00 | 154,029 |
| Aug 9, 2024 | 26.00 | 26.50 | 25.00 | 25.00 | 25.00 | 253,000 |
| Aug 8, 2024 | 25.00 | 25.85 | 24.10 | 25.50 | 25.50 | 162,090 |
| Aug 7, 2024 | 23.30 | 25.60 | 23.30 | 25.60 | 25.60 | 238,387 |
| Aug 6, 2024 | 24.60 | 24.90 | 21.60 | 23.30 | 23.30 | 282,080 |
| Aug 5, 2024 | 26.00 | 26.00 | 23.90 | 23.90 | 23.90 | 341,005 |
| Aug 2, 2024 | 27.90 | 27.95 | 26.50 | 26.55 | 26.55 | 304,014 |
| Aug 1, 2024 | 27.80 | 28.80 | 27.80 | 28.25 | 28.25 | 234,000 |
| Jul 31, 2024 | 28.00 | 29.00 | 27.80 | 27.90 | 27.90 | 310,304 |
| Jul 30, 2024 | 30.45 | 30.45 | 28.20 | 29.15 | 29.15 | 796,288 |
| Jul 29, 2024 | 33.00 | 33.35 | 30.50 | 31.30 | 31.30 | 1,607,345 |
| Jul 26, 2024 | 27.75 | 30.35 | 26.85 | 30.35 | 30.35 | 1,179,650 |
| Jul 23, 2024 | 25.30 | 27.60 | 25.30 | 27.60 | 27.60 | 200,246 |
| Jul 22, 2024 | 27.00 | 27.00 | 25.00 | 25.10 | 25.10 | 338,157 |
| Jul 19, 2024 | 26.70 | 28.10 | 26.70 | 27.00 | 27.00 | 224,320 |
| Jul 18, 2024 | 28.60 | 29.20 | 27.00 | 28.00 | 28.00 | 255,000 |
| Jul 17, 2024 | 29.40 | 29.40 | 28.55 | 28.75 | 28.75 | 263,150 |
| Jul 16, 2024 | 28.35 | 29.55 | 28.15 | 28.75 | 28.75 | 374,100 |
| Jul 15, 2024 | 29.00 | 29.30 | 28.15 | 28.35 | 28.35 | 276,537 |
| Jul 12, 2024 | 28.70 | 29.95 | 27.80 | 28.95 | 28.95 | 451,420 |
| Jul 11, 2024 | 30.45 | 30.45 | 28.65 | 28.95 | 28.95 | 1,444,816 |
| Jul 10, 2024 | 29.15 | 31.80 | 28.70 | 31.80 | 31.80 | 1,291,870 |
| Jul 9, 2024 | 36.00 | 36.00 | 31.85 | 31.85 | 31.85 | 1,503,550 |
| Jul 8, 2024 | 34.20 | 35.35 | 33.00 | 35.35 | 35.35 | 2,680,508 |
| Jul 5, 2024 | 32.15 | 32.15 | 31.10 | 32.15 | 32.15 | 1,023,130 |
| Jul 4, 2024 | 29.25 | 29.25 | 28.15 | 29.25 | 29.25 | 1,321,008 |
| Jul 3, 2024 | 25.20 | 26.60 | 24.50 | 26.60 | 26.60 | 671,975 |
| Jul 2, 2024 | 24.35 | 24.90 | 23.60 | 24.20 | 24.20 | 457,448 |
| Jul 1, 2024 | 25.45 | 26.00 | 25.10 | 25.35 | 25.35 | 408,380 |
| Jun 28, 2024 | 23.00 | 26.15 | 23.00 | 26.00 | 26.00 | 551,258 |
| Jun 27, 2024 | 23.70 | 25.50 | 23.70 | 24.30 | 24.30 | 581,611 |
| Jun 26, 2024 | 25.80 | 26.50 | 25.50 | 25.75 | 25.75 | 319,346 |
| Jun 25, 2024 | 25.35 | 26.50 | 25.35 | 26.20 | 26.20 | 262,168 |
| Jun 24, 2024 | 27.00 | 27.95 | 27.00 | 27.10 | 27.10 | 275,410 |
| Jun 21, 2024 | 27.40 | 27.40 | 26.50 | 26.80 | 26.80 | 467,077 |
| Jun 20, 2024 | 28.20 | 28.35 | 26.80 | 28.05 | 28.05 | 579,873 |
| Jun 19, 2024 | 28.20 | 29.50 | 28.20 | 29.10 | 29.10 | 931,008 |
| Jun 18, 2024 | 25.95 | 27.35 | 25.60 | 27.35 | 27.35 | 921,137 |
| Jun 17, 2024 | 25.40 | 25.40 | 24.80 | 24.90 | 24.90 | 397,555 |
| Jun 14, 2024 | 24.80 | 25.10 | 23.50 | 24.35 | 24.35 | 456,455 |
| Jun 13, 2024 | 25.85 | 26.25 | 25.10 | 25.50 | 25.50 | 1,080,590 |
| Jun 12, 2024 | 25.60 | 25.70 | 22.00 | 25.70 | 25.70 | 2,306,067 |
| Jun 11, 2024 | 23.35 | 23.40 | 23.30 | 23.40 | 23.40 | 744,249 |
| Jun 7, 2024 | 19.90 | 21.30 | 19.80 | 21.30 | 21.30 | 937,491 |
| Jun 6, 2024 | 20.50 | 21.05 | 19.15 | 19.40 | 19.40 | 1,687,705 |
| Jun 5, 2024 | 20.80 | 21.25 | 19.80 | 21.25 | 21.25 | 1,951,510 |
| Jun 4, 2024 | 19.35 | 19.35 | 18.80 | 19.35 | 19.35 | 824,787 |
| Jun 3, 2024 | 16.25 | 17.60 | 16.00 | 17.60 | 17.60 | 569,376 |
| May 31, 2024 | 15.60 | 16.35 | 15.50 | 16.00 | 16.00 | 143,874 |
| May 30, 2024 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 94,191 |
| May 29, 2024 | 15.40 | 15.55 | 15.35 | 15.55 | 15.55 | 53,154 |
| May 28, 2024 | 15.40 | 15.50 | 15.30 | 15.50 | 15.50 | 65,001 |
| May 27, 2024 | 15.45 | 15.50 | 15.30 | 15.40 | 15.40 | 59,002 |
| May 24, 2024 | 15.30 | 15.40 | 15.15 | 15.35 | 15.35 | 48,000 |
| May 23, 2024 | 15.55 | 15.55 | 15.20 | 15.45 | 15.45 | 32,011 |
| May 22, 2024 | 15.50 | 15.65 | 15.40 | 15.55 | 15.55 | 122,082 |
| May 21, 2024 | 15.20 | 15.35 | 15.15 | 15.35 | 15.35 | 15,001 |
| May 20, 2024 | 15.45 | 15.45 | 15.15 | 15.35 | 15.35 | 37,000 |
| May 17, 2024 | 15.50 | 15.50 | 15.25 | 15.45 | 15.45 | 39,390 |
| May 16, 2024 | 15.45 | 15.60 | 15.35 | 15.50 | 15.50 | 41,345 |
| May 15, 2024 | 15.40 | 15.55 | 15.30 | 15.45 | 15.45 | 53,100 |
| May 14, 2024 | 15.30 | 15.35 | 15.25 | 15.35 | 15.35 | 24,001 |
| May 13, 2024 | 15.20 | 15.35 | 15.20 | 15.25 | 15.25 | 22,037 |
| May 10, 2024 | 15.15 | 15.30 | 15.15 | 15.30 | 15.30 | 17,000 |
| May 9, 2024 | 15.10 | 15.35 | 15.10 | 15.35 | 15.35 | 18,000 |
| May 8, 2024 | 15.20 | 15.35 | 15.15 | 15.35 | 15.35 | 14,345 |
| May 7, 2024 | 15.60 | 15.60 | 15.15 | 15.40 | 15.40 | 26,000 |
| May 6, 2024 | 15.15 | 15.30 | 15.15 | 15.25 | 15.25 | 17,390 |
| May 3, 2024 | 15.20 | 15.25 | 15.10 | 15.10 | 15.10 | 19,000 |
| May 2, 2024 | 15.10 | 15.20 | 15.05 | 15.20 | 15.20 | 20,000 |
| Apr 30, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 6,000 |
| Apr 29, 2024 | 15.30 | 15.45 | 15.15 | 15.45 | 15.45 | 19,760 |
| Apr 26, 2024 | 15.10 | 15.35 | 15.10 | 15.30 | 15.30 | 16,277 |
| Apr 25, 2024 | 15.35 | 15.35 | 15.05 | 15.10 | 15.10 | 34,000 |
| Apr 24, 2024 | 15.10 | 15.15 | 15.05 | 15.15 | 15.15 | 17,000 |
| Apr 23, 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 14,000 |
| Apr 22, 2024 | 15.40 | 15.40 | 15.05 | 15.05 | 15.05 | 38,150 |
| Apr 19, 2024 | 15.10 | 15.10 | 14.85 | 15.05 | 15.05 | 171,001 |
| Apr 18, 2024 | 15.15 | 15.25 | 15.05 | 15.25 | 15.25 | 18,001 |
| Apr 17, 2024 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | 47,002 |
| Apr 16, 2024 | 15.10 | 15.15 | 15.10 | 15.10 | 15.10 | 17,000 |
| Apr 15, 2024 | 15.15 | 15.30 | 15.10 | 15.30 | 15.30 | 23,001 |
| Apr 12, 2024 | 15.55 | 15.55 | 15.10 | 15.35 | 15.35 | 22,001 |
| Apr 11, 2024 | 15.35 | 15.35 | 15.10 | 15.25 | 15.25 | 36,380 |
| Apr 10, 2024 | 15.15 | 15.35 | 15.15 | 15.35 | 15.35 | 18,100 |
| Apr 9, 2024 | 15.15 | 15.25 | 15.05 | 15.25 | 15.25 | 72,395 |
| Apr 8, 2024 | 15.15 | 15.45 | 15.10 | 15.10 | 15.10 | 29,000 |
| Apr 3, 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 19,410 |
| Apr 2, 2024 | 15.70 | 15.70 | 15.30 | 15.50 | 15.50 | 8,001 |
| Apr 1, 2024 | 15.40 | 15.50 | 15.10 | 15.45 | 15.45 | 29,056 |
| Mar 29, 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 14,000 |
| Mar 28, 2024 | 15.85 | 15.85 | 15.40 | 15.50 | 15.50 | 13,001 |
| Mar 27, 2024 | 15.55 | 15.55 | 15.30 | 15.50 | 15.50 | 15,003 |
| Mar 26, 2024 | 15.35 | 15.45 | 15.15 | 15.45 | 15.45 | 22,000 |
| Mar 25, 2024 | 15.50 | 15.50 | 15.25 | 15.50 | 15.50 | 10,599 |
| Mar 22, 2024 | 15.50 | 15.65 | 15.20 | 15.50 | 15.50 | 59,000 |
| Mar 21, 2024 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | 21,000 |
| Mar 20, 2024 | 15.55 | 15.70 | 15.50 | 15.70 | 15.70 | 23,122 |
| Mar 19, 2024 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | 20,031 |
| Mar 18, 2024 | 15.75 | 16.00 | 15.55 | 15.90 | 15.90 | 10,690 |
| Mar 15, 2024 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | 18,001 |
| Mar 14, 2024 | 15.65 | 15.85 | 15.35 | 15.85 | 15.85 | 18,344 |
| Mar 13, 2024 | 15.60 | 15.75 | 15.60 | 15.65 | 15.65 | 12,001 |
| Mar 12, 2024 | 15.45 | 15.90 | 15.45 | 15.90 | 15.90 | 46,382 |
| Mar 11, 2024 | 15.65 | 15.75 | 15.45 | 15.75 | 15.75 | 41,011 |
| Mar 8, 2024 | 16.80 | 16.80 | 15.70 | 15.95 | 15.95 | 65,800 |
| Mar 7, 2024 | 16.75 | 16.80 | 16.05 | 16.10 | 16.10 | 48,103 |
| Mar 6, 2024 | 16.60 | 16.90 | 16.45 | 16.60 | 16.60 | 54,086 |
| Mar 5, 2024 | 16.95 | 16.95 | 16.60 | 16.60 | 16.60 | 24,001 |
| Mar 4, 2024 | 16.80 | 16.95 | 16.65 | 16.95 | 16.95 | 49,000 |
| Mar 1, 2024 | 17.10 | 17.10 | 16.75 | 17.05 | 17.05 | 59,450 |
| Feb 29, 2024 | 16.45 | 17.60 | 16.40 | 17.05 | 17.05 | 191,429 |
| Feb 27, 2024 | 16.45 | 16.60 | 16.05 | 16.60 | 16.60 | 79,880 |
| Feb 26, 2024 | 16.20 | 16.75 | 16.20 | 16.65 | 16.65 | 44,016 |
| Feb 23, 2024 | 17.00 | 17.00 | 16.10 | 16.30 | 16.30 | 71,046 |
| Feb 22, 2024 | 16.90 | 16.95 | 16.35 | 16.50 | 16.50 | 214,092 |
| Feb 21, 2024 | 17.55 | 17.95 | 16.80 | 16.95 | 16.95 | 422,009 |
| Feb 20, 2024 | 15.90 | 17.35 | 15.80 | 17.35 | 17.35 | 519,445 |
| Feb 19, 2024 | 15.35 | 15.80 | 15.35 | 15.80 | 15.80 | 216,450 |
| Feb 16, 2024 | 15.40 | 15.40 | 15.25 | 15.35 | 15.35 | 20,345 |
| Feb 15, 2024 | 15.20 | 15.30 | 15.15 | 15.15 | 15.15 | 28,900 |
| Feb 5, 2024 | 15.25 | 15.25 | 15.10 | 15.25 | 15.25 | 33,450 |
| Feb 2, 2024 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 18,006 |
| Feb 1, 2024 | 15.45 | 15.45 | 15.20 | 15.25 | 15.25 | 21,051 |
| Jan 31, 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 49,002 |
| Jan 30, 2024 | 15.50 | 15.50 | 15.30 | 15.45 | 15.45 | 26,254 |
| Jan 29, 2024 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 11,345 |
| Jan 26, 2024 | 15.45 | 15.55 | 15.35 | 15.35 | 15.35 | 23,052 |
| Jan 25, 2024 | 15.45 | 15.60 | 15.40 | 15.50 | 15.50 | 44,345 |
| Jan 24, 2024 | 15.30 | 15.45 | 15.20 | 15.45 | 15.45 | 34,000 |
| Jan 23, 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 22,345 |
| Jan 22, 2024 | 15.30 | 15.30 | 15.15 | 15.30 | 15.30 | 75,726 |
| Jan 19, 2024 | 15.40 | 15.40 | 15.20 | 15.25 | 15.25 | 17,070 |
| Jan 18, 2024 | 15.25 | 15.45 | 15.25 | 15.45 | 15.45 | 13,000 |
| Jan 17, 2024 | 15.20 | 15.40 | 15.15 | 15.40 | 15.40 | 31,051 |
| Jan 16, 2024 | 15.35 | 15.40 | 15.20 | 15.20 | 15.20 | 32,000 |
| Jan 15, 2024 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | 24,068 |
| Jan 12, 2024 | 15.50 | 15.50 | 15.35 | 15.45 | 15.45 | 12,000 |
| Jan 11, 2024 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 6,000 |
| Jan 10, 2024 | 15.25 | 15.85 | 15.25 | 15.60 | 15.60 | 86,000 |
| Jan 9, 2024 | 15.35 | 15.35 | 15.20 | 15.35 | 15.35 | 27,000 |
| Jan 8, 2024 | 15.30 | 15.35 | 15.20 | 15.35 | 15.35 | 66,009 |
| Jan 5, 2024 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | 41,131 |
| Jan 4, 2024 | 15.20 | 15.35 | 15.20 | 15.30 | 15.30 | 16,010 |
| Jan 3, 2024 | 15.50 | 15.60 | 15.35 | 15.35 | 15.35 | 54,002 |
| Jan 2, 2024 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | 25,300 |
| Dec 29, 2023 | 15.45 | 15.80 | 15.45 | 15.80 | 15.80 | 17,690 |
| Dec 28, 2023 | 15.70 | 15.70 | 15.50 | 15.55 | 15.55 | 27,071 |
| Dec 27, 2023 | 15.35 | 15.80 | 15.35 | 15.75 | 15.75 | 80,690 |
| Dec 26, 2023 | 15.55 | 15.60 | 15.20 | 15.20 | 15.20 | 133,011 |
| Dec 25, 2023 | 16.05 | 16.05 | 15.40 | 15.55 | 15.55 | 113,105 |
| Dec 22, 2023 | 16.25 | 16.30 | 16.00 | 16.05 | 16.05 | 73,000 |
| Dec 21, 2023 | 16.45 | 16.55 | 16.25 | 16.25 | 16.25 | 60,023 |
| Dec 20, 2023 | 16.75 | 16.90 | 16.40 | 16.45 | 16.45 | 153,035 |
| Dec 19, 2023 | 16.00 | 16.80 | 15.80 | 16.60 | 16.60 | 104,249 |
| Dec 18, 2023 | 16.00 | 16.05 | 15.70 | 15.70 | 15.70 | 46,051 |
| Dec 15, 2023 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | 104,800 |
| Dec 14, 2023 | 16.90 | 17.20 | 16.10 | 16.15 | 16.15 | 105,000 |
| Dec 13, 2023 | 16.10 | 16.80 | 15.70 | 16.70 | 16.70 | 173,662 |
| Dec 12, 2023 | 16.30 | 16.30 | 16.05 | 16.10 | 16.10 | 141,000 |
| Dec 11, 2023 | 17.40 | 17.45 | 16.30 | 16.30 | 16.30 | 340,489 |
| Dec 8, 2023 | 18.95 | 18.95 | 17.20 | 17.80 | 17.80 | 334,684 |
| Dec 7, 2023 | 17.80 | 18.90 | 17.70 | 18.45 | 18.45 | 873,485 |
| Dec 6, 2023 | 16.00 | 17.70 | 15.80 | 17.70 | 17.70 | 814,416 |
| Dec 5, 2023 | 14.90 | 16.10 | 14.90 | 16.10 | 16.10 | 420,670 |
| Dec 4, 2023 | 14.60 | 14.65 | 14.60 | 14.65 | 14.65 | 49,060 |
| Dec 1, 2023 | 14.65 | 14.70 | 14.50 | 14.60 | 14.60 | 74,001 |
| Nov 30, 2023 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | 54,060 |
| Nov 29, 2023 | 14.40 | 14.50 | 14.35 | 14.50 | 14.50 | 14,000 |
| Nov 28, 2023 | 14.45 | 14.50 | 14.35 | 14.50 | 14.50 | 25,037 |
| Nov 27, 2023 | 14.40 | 14.50 | 14.40 | 14.45 | 14.45 | 18,035 |
| Nov 24, 2023 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 14,000 |
| Nov 23, 2023 | 14.50 | 14.60 | 14.45 | 14.50 | 14.50 | 32,000 |
| Nov 22, 2023 | 14.50 | 14.65 | 14.40 | 14.50 | 14.50 | 40,000 |
| Nov 21, 2023 | 14.45 | 14.60 | 14.30 | 14.50 | 14.50 | 49,415 |
| Nov 20, 2023 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 12,145 |
| Nov 17, 2023 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | 8,080 |
| Nov 16, 2023 | 14.45 | 14.45 | 14.20 | 14.35 | 14.35 | 8,000 |
| Nov 15, 2023 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | 10,082 |
Related Tickers
3321.TW Uniflex Technology Inc.
15.95
+0.31%
3593.TW Logah Technology Corp.
11.60
-2.52%
6141.TW Plotech Co.,Ltd
12.85
0.00%
5251.TWO JSW Pacific Corporation
26.40
+0.19%
2429.TW Abonmax Co., Ltd
30.05
-0.50%
6155.TW King Core Electronics Inc.
26.60
+0.95%
3492.TWO Advanced Connection Technology Inc.
27.70
-0.36%
6834.TW Ever Ohms Technology Co.,Ltd.
31.60
0.00%
3520.TWO Jhen Vei Electronic Co., Ltd.
21.80
-3.54%
2431.TW Lien Chang Electronic Enterprise Co., Ltd
15.75
-0.63%