Taipei Exchange - Delayed Quote TWD
Ardentec Corporation (3264.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 | 55.10 | 55.90 | 54.80 | 55.30 | 55.30 | 1,977,072 |
| Nov 18, 2024 | 54.80 | 55.30 | 54.60 | 55.00 | 55.00 | 1,106,000 |
| Nov 15, 2024 | 55.00 | 55.50 | 54.90 | 55.50 | 55.50 | 1,048,000 |
| Nov 14, 2024 | 56.00 | 56.00 | 54.50 | 54.80 | 54.80 | 1,321,000 |
| Nov 13, 2024 | 55.30 | 56.20 | 55.30 | 55.90 | 55.90 | 965,000 |
| Nov 12, 2024 | 56.20 | 56.20 | 55.10 | 55.30 | 55.30 | 2,211,000 |
| Nov 11, 2024 | 56.30 | 57.00 | 55.20 | 56.60 | 56.60 | 1,833,000 |
| Nov 8, 2024 | 57.70 | 58.00 | 55.80 | 56.10 | 56.10 | 1,934,000 |
| Nov 7, 2024 | 57.40 | 58.20 | 57.00 | 57.40 | 57.40 | 4,688,000 |
| Nov 6, 2024 | 56.20 | 58.10 | 56.10 | 57.30 | 57.30 | 2,441,000 |
| Nov 5, 2024 | 55.40 | 56.50 | 55.20 | 55.90 | 55.90 | 2,270,000 |
| Nov 4, 2024 | 55.90 | 56.30 | 55.30 | 55.40 | 55.40 | 1,427,000 |
| Nov 1, 2024 | 53.50 | 56.50 | 53.30 | 56.40 | 56.40 | 3,013,000 |
| Oct 31, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| Oct 30, 2024 | 55.10 | 55.60 | 53.60 | 54.20 | 54.20 | 3,081,000 |
| Oct 29, 2024 | 56.30 | 56.40 | 55.00 | 55.00 | 55.00 | 2,654,000 |
| Oct 28, 2024 | 58.10 | 58.10 | 56.20 | 56.20 | 56.20 | 3,998,000 |
| Oct 25, 2024 | 58.30 | 58.70 | 57.20 | 57.90 | 57.90 | 3,322,000 |
| Oct 24, 2024 | 59.60 | 60.20 | 58.40 | 58.40 | 58.40 | 4,848,000 |
| Oct 23, 2024 | 59.50 | 60.40 | 59.00 | 59.10 | 59.10 | 4,128,000 |
| Oct 22, 2024 | 58.10 | 60.50 | 57.90 | 59.90 | 59.90 | 7,716,000 |
| Oct 21, 2024 | 57.50 | 58.10 | 57.10 | 57.90 | 57.90 | 1,397,000 |
| Oct 18, 2024 | 58.10 | 58.30 | 57.10 | 57.10 | 57.10 | 2,010,000 |
| Oct 17, 2024 | 58.00 | 58.50 | 57.10 | 57.40 | 57.40 | 6,159,000 |
| Oct 16, 2024 | 58.70 | 59.10 | 57.90 | 57.90 | 57.90 | 3,485,000 |
| Oct 15, 2024 | 58.80 | 59.20 | 58.60 | 58.70 | 58.70 | 1,212,000 |
| Oct 14, 2024 | 59.10 | 59.10 | 58.50 | 58.70 | 58.70 | 675,000 |
| Oct 11, 2024 | 58.10 | 59.10 | 58.00 | 58.70 | 58.70 | 1,550,000 |
| Oct 9, 2024 | 58.80 | 59.20 | 58.00 | 58.00 | 58.00 | 2,509,000 |
| Oct 8, 2024 | 59.50 | 59.60 | 58.20 | 58.40 | 58.40 | 2,966,000 |
| Oct 7, 2024 | 59.80 | 60.30 | 59.40 | 59.70 | 59.70 | 2,217,000 |
| Oct 4, 2024 | 60.40 | 60.70 | 59.40 | 59.40 | 59.40 | 2,013,000 |
| Oct 1, 2024 | 60.20 | 60.70 | 60.00 | 60.40 | 60.40 | 1,475,000 |
| Sep 30, 2024 | 61.00 | 61.10 | 60.10 | 60.20 | 60.20 | 1,822,000 |
| Sep 27, 2024 | 60.70 | 61.40 | 60.70 | 60.70 | 60.70 | 2,375,000 |
| Sep 26, 2024 | 61.80 | 61.80 | 60.50 | 60.50 | 60.50 | 2,478,000 |
| Sep 25, 2024 | 61.10 | 61.40 | 60.70 | 61.40 | 61.40 | 3,426,000 |
| Sep 24, 2024 | 60.60 | 61.00 | 60.20 | 60.40 | 60.40 | 2,456,000 |
| Sep 23, 2024 | 60.90 | 61.10 | 60.40 | 60.50 | 60.50 | 2,099,000 |
| Sep 20, 2024 | 61.40 | 61.70 | 60.40 | 60.40 | 60.40 | 7,065,000 |
| Sep 19, 2024 | 60.00 | 61.20 | 60.00 | 61.20 | 61.20 | 6,024,000 |
| Sep 18, 2024 | 62.10 | 62.10 | 59.30 | 59.50 | 59.50 | 15,198,000 |
| Sep 16, 2024 | 62.50 | 62.70 | 61.80 | 62.10 | 62.10 | 2,475,000 |
| Sep 13, 2024 | 62.80 | 63.40 | 62.00 | 62.20 | 62.20 | 7,213,000 |
| Sep 12, 2024 | 62.60 | 63.70 | 61.00 | 63.30 | 63.30 | 13,407,000 |
| Sep 11, 2024 | 62.60 | 62.80 | 60.30 | 61.70 | 61.70 | 3,552,000 |
| Sep 10, 2024 | 63.80 | 64.20 | 62.10 | 62.10 | 62.10 | 2,700,000 |
| Sep 9, 2024 | 62.30 | 63.80 | 62.30 | 63.60 | 63.60 | 1,908,000 |
| Sep 6, 2024 | 63.70 | 64.30 | 62.90 | 63.70 | 63.70 | 1,967,000 |
| Sep 5, 2024 | 64.70 | 66.00 | 63.60 | 63.60 | 63.60 | 3,247,000 |
| Sep 4, 2024 | 64.30 | 66.00 | 62.50 | 64.00 | 64.00 | 2,687,000 |
| Sep 3, 2024 | 68.60 | 69.10 | 66.30 | 66.30 | 66.30 | 5,463,000 |
| Sep 2, 2024 | 69.40 | 69.80 | 68.10 | 68.90 | 68.90 | 4,994,000 |
| Aug 30, 2024 | 68.80 | 69.30 | 68.50 | 69.30 | 69.30 | 7,207,000 |
| Aug 29, 2024 | 68.10 | 69.10 | 67.90 | 68.20 | 68.20 | 3,637,000 |
| Aug 28, 2024 | 67.50 | 68.90 | 67.10 | 68.80 | 68.80 | 4,002,000 |
| Aug 27, 2024 | 67.30 | 67.70 | 66.70 | 67.20 | 67.20 | 6,111,000 |
| Aug 26, 2024 | 66.80 | 67.70 | 66.70 | 67.30 | 67.30 | 3,874,000 |
| Aug 23, 2024 | 66.50 | 67.10 | 65.90 | 66.80 | 66.80 | 1,759,000 |
| Aug 22, 2024 | 67.20 | 67.50 | 66.00 | 66.40 | 66.40 | 4,442,000 |
| Aug 21, 2024 | 66.10 | 67.20 | 65.80 | 66.00 | 66.00 | 2,520,000 |
| Aug 20, 2024 | 66.00 | 66.70 | 66.00 | 66.10 | 66.10 | 1,317,000 |
| Aug 19, 2024 | 65.80 | 66.20 | 65.60 | 66.20 | 66.20 | 1,190,000 |
| Aug 16, 2024 | 65.30 | 66.10 | 65.00 | 65.30 | 65.30 | 2,262,000 |
| Aug 15, 2024 | 65.40 | 65.50 | 64.80 | 64.90 | 64.90 | 1,075,000 |
| Aug 14, 2024 | 65.20 | 65.50 | 64.90 | 65.30 | 65.30 | 1,202,000 |
| Aug 13, 2024 | 65.20 | 65.40 | 64.60 | 64.90 | 64.90 | 1,165,000 |
| Aug 12, 2024 | 64.00 | 65.20 | 63.90 | 65.20 | 65.20 | 1,463,000 |
| Aug 9, 2024 | 62.30 | 63.90 | 62.30 | 63.90 | 63.90 | 2,167,000 |
| Aug 8, 2024 | 61.30 | 62.40 | 61.10 | 61.80 | 61.80 | 1,606,000 |
| Aug 7, 2024 | 60.40 | 62.30 | 60.10 | 62.30 | 62.30 | 3,022,000 |
| Aug 6, 2024 | 59.90 | 60.50 | 56.60 | 59.80 | 59.80 | 3,698,000 |
| Aug 5, 2024 | 64.50 | 64.50 | 59.30 | 59.30 | 59.30 | 9,873,000 |
| Aug 2, 2024 | 64.00 | 65.80 | 63.30 | 65.80 | 65.80 | 5,867,000 |
| Aug 1, 2024 | 64.60 | 65.40 | 64.20 | 64.80 | 64.80 | 4,519,000 |
| Jul 31, 2024 | 63.70 | 64.40 | 63.10 | 64.00 | 64.00 | 2,810,000 |
| Jul 30, 2024 | 63.40 | 63.80 | 62.70 | 63.80 | 63.80 | 3,329,000 |
| Jul 29, 2024 | 65.20 | 65.50 | 63.40 | 63.40 | 63.40 | 2,997,000 |
| Jul 26, 2024 | 64.10 | 65.10 | 62.60 | 64.90 | 64.90 | 3,967,000 |
| Jul 23, 2024 | 64.00 | 65.60 | 63.10 | 63.80 | 63.80 | 4,769,000 |
| Jul 22, 2024 | 66.00 | 66.00 | 62.80 | 63.60 | 63.60 | 6,567,000 |
| Jul 19, 2024 | 67.90 | 67.90 | 66.00 | 66.00 | 66.00 | 3,124,000 |
| Jul 18, 2024 | 68.10 | 68.40 | 67.40 | 68.00 | 68.00 | 3,486,000 |
| Jul 17, 2024 | 68.50 | 68.90 | 68.20 | 68.70 | 68.70 | 2,001,000 |
| Jul 16, 2024 | 68.20 | 68.80 | 67.80 | 68.50 | 68.50 | 2,835,000 |
| Jul 15, 2024 | 67.50 | 68.00 | 66.80 | 68.00 | 68.00 | 2,802,000 |
| Jul 12, 2024 | 66.80 | 67.40 | 66.30 | 67.40 | 67.40 | 2,998,000 |
| Jul 11, 2024 | 66.60 | 67.50 | 66.60 | 66.80 | 66.80 | 4,334,000 |
| Jul 10, 2024 | 67.10 | 67.50 | 66.30 | 66.30 | 66.30 | 4,392,000 |
| Jul 9, 2024 | 68.20 | 68.40 | 67.00 | 67.00 | 67.00 | 4,798,000 |
| Jul 8, 2024 | 69.00 | 69.00 | 67.80 | 67.80 | 67.80 | 3,802,000 |
| Jul 5, 2024 | 69.40 | 69.80 | 68.80 | 68.90 | 68.90 | 3,373,000 |
| Jul 4, 2024 | 69.80 | 70.10 | 69.00 | 69.20 | 69.20 | 3,789,000 |
| Jul 3, 2024 | 69.00 | 70.20 | 68.80 | 69.10 | 69.10 | 8,424,000 |
| Jul 2, 2024 | 69.50 | 69.50 | 68.20 | 68.80 | 68.80 | 4,033,000 |
| Jul 1, 2024 | 69.00 | 69.40 | 68.20 | 69.40 | 69.40 | 4,507,000 |
| Jun 28, 2024 | 3.30 Dividend | |||||
| Jun 28, 2024 | 67.50 | 69.40 | 67.50 | 68.50 | 68.50 | 12,209,000 |
| Jun 27, 2024 | 74.20 | 74.20 | 73.10 | 73.10 | 69.80 | 4,826,000 |
| Jun 26, 2024 | 75.90 | 75.90 | 74.00 | 74.40 | 71.04 | 7,172,000 |
| Jun 25, 2024 | 75.10 | 76.00 | 73.60 | 76.00 | 72.57 | 4,213,000 |
| Jun 24, 2024 | 75.70 | 76.00 | 74.30 | 75.00 | 71.61 | 5,670,000 |
| Jun 21, 2024 | 76.20 | 76.90 | 75.90 | 76.00 | 72.57 | 4,107,000 |
| Jun 20, 2024 | 76.00 | 77.40 | 75.90 | 76.50 | 73.05 | 4,643,000 |
| Jun 19, 2024 | 75.40 | 76.30 | 75.20 | 75.20 | 71.81 | 3,945,000 |
| Jun 18, 2024 | 75.40 | 75.70 | 74.90 | 75.20 | 71.81 | 2,019,000 |
| Jun 17, 2024 | 74.90 | 75.70 | 74.50 | 74.90 | 71.52 | 2,650,000 |
| Jun 14, 2024 | 76.00 | 76.00 | 74.30 | 74.70 | 71.33 | 3,682,000 |
| Jun 13, 2024 | 76.50 | 76.50 | 74.70 | 75.50 | 72.09 | 5,334,000 |
| Jun 12, 2024 | 75.50 | 76.20 | 74.90 | 76.20 | 72.76 | 4,348,000 |
| Jun 11, 2024 | 76.20 | 76.50 | 74.80 | 75.20 | 71.81 | 3,994,000 |
| Jun 7, 2024 | 75.50 | 76.00 | 75.20 | 75.80 | 72.38 | 3,796,000 |
| Jun 6, 2024 | 75.80 | 76.20 | 74.20 | 75.50 | 72.09 | 6,059,000 |
| Jun 5, 2024 | 76.00 | 76.50 | 74.80 | 75.00 | 71.61 | 7,037,000 |
| Jun 4, 2024 | 73.20 | 75.80 | 73.20 | 75.80 | 72.38 | 7,555,000 |
| Jun 3, 2024 | 73.00 | 73.80 | 72.50 | 73.10 | 69.80 | 5,472,000 |
| May 31, 2024 | 74.00 | 74.10 | 72.60 | 72.60 | 69.32 | 3,703,000 |
| May 30, 2024 | 73.30 | 74.20 | 72.80 | 73.90 | 70.56 | 4,264,000 |
| May 29, 2024 | 74.10 | 74.20 | 73.20 | 73.60 | 70.28 | 1,697,000 |
| May 28, 2024 | 73.90 | 74.30 | 73.50 | 73.90 | 70.56 | 3,478,000 |
| May 27, 2024 | 72.70 | 73.00 | 72.50 | 73.00 | 69.70 | 2,254,000 |
| May 24, 2024 | 71.10 | 72.60 | 71.10 | 72.60 | 69.32 | 2,363,000 |
| May 23, 2024 | 72.80 | 73.20 | 71.10 | 71.10 | 67.89 | 8,015,000 |
| May 22, 2024 | 71.50 | 73.10 | 71.40 | 72.50 | 69.23 | 7,842,000 |
| May 21, 2024 | 71.80 | 72.10 | 70.90 | 71.00 | 67.79 | 7,433,000 |
| May 20, 2024 | 72.00 | 73.20 | 71.10 | 71.50 | 68.27 | 8,845,000 |
| May 17, 2024 | 73.60 | 74.00 | 71.60 | 71.60 | 68.37 | 7,209,000 |
| May 16, 2024 | 73.00 | 73.80 | 73.00 | 73.60 | 70.28 | 2,651,000 |
| May 15, 2024 | 72.20 | 73.30 | 72.20 | 72.70 | 69.42 | 2,180,000 |
| May 14, 2024 | 73.00 | 73.00 | 72.10 | 72.20 | 68.94 | 1,694,000 |
| May 13, 2024 | 73.10 | 73.20 | 72.50 | 73.00 | 69.70 | 2,429,000 |
| May 10, 2024 | 72.10 | 73.10 | 71.50 | 72.60 | 69.32 | 3,375,000 |
| May 9, 2024 | 73.30 | 73.40 | 71.60 | 71.70 | 68.46 | 3,124,000 |
| May 8, 2024 | 72.50 | 73.00 | 71.80 | 73.00 | 69.70 | 2,160,000 |
| May 7, 2024 | 72.40 | 72.60 | 71.60 | 72.50 | 69.23 | 3,137,000 |
| May 6, 2024 | 72.70 | 73.10 | 71.80 | 72.00 | 68.75 | 2,543,000 |
| May 3, 2024 | 73.80 | 73.80 | 72.50 | 72.60 | 69.32 | 3,177,000 |
| May 2, 2024 | 73.30 | 73.60 | 72.60 | 73.40 | 70.09 | 2,026,000 |
| Apr 30, 2024 | 72.30 | 74.10 | 71.40 | 73.30 | 69.99 | 7,331,000 |
| Apr 29, 2024 | 76.40 | 76.40 | 71.40 | 72.30 | 69.04 | 14,472,000 |
| Apr 26, 2024 | 78.00 | 79.00 | 77.40 | 77.50 | 74.00 | 5,064,000 |
| Apr 25, 2024 | 78.70 | 79.10 | 78.30 | 78.40 | 74.86 | 2,222,000 |
| Apr 24, 2024 | 78.10 | 79.60 | 77.80 | 79.30 | 75.72 | 5,215,000 |
| Apr 23, 2024 | 78.00 | 78.40 | 76.80 | 77.70 | 74.19 | 3,863,000 |
| Apr 22, 2024 | 79.60 | 79.60 | 76.50 | 77.70 | 74.19 | 8,848,000 |
| Apr 19, 2024 | 79.40 | 80.20 | 76.90 | 79.80 | 76.20 | 7,913,000 |
| Apr 18, 2024 | 78.10 | 80.00 | 78.10 | 80.00 | 76.39 | 3,508,000 |
| Apr 17, 2024 | 79.10 | 79.50 | 78.50 | 78.50 | 74.96 | 3,199,000 |
| Apr 16, 2024 | 78.90 | 80.20 | 77.50 | 78.30 | 74.77 | 6,722,000 |
| Apr 15, 2024 | 78.80 | 79.60 | 78.50 | 79.00 | 75.43 | 2,657,000 |
| Apr 12, 2024 | 80.20 | 81.00 | 79.10 | 79.30 | 75.72 | 4,183,000 |
| Apr 11, 2024 | 79.50 | 80.20 | 78.60 | 80.00 | 76.39 | 4,010,000 |
| Apr 10, 2024 | 80.30 | 82.40 | 79.50 | 79.50 | 75.91 | 9,169,000 |
| Apr 9, 2024 | 82.30 | 82.30 | 80.60 | 80.80 | 77.15 | 2,905,000 |
| Apr 8, 2024 | 81.40 | 81.70 | 80.80 | 81.50 | 77.82 | 2,709,000 |
| Apr 3, 2024 | 82.60 | 82.60 | 81.30 | 81.30 | 77.63 | 3,324,000 |
| Apr 2, 2024 | 83.00 | 83.70 | 82.30 | 82.40 | 78.68 | 3,272,000 |
| Apr 1, 2024 | 83.90 | 83.90 | 82.30 | 82.60 | 78.87 | 4,760,000 |
| Mar 29, 2024 | 82.50 | 83.90 | 80.60 | 83.70 | 79.92 | 10,975,000 |
| Mar 28, 2024 | 84.30 | 85.50 | 81.90 | 82.30 | 78.58 | 15,899,000 |
| Mar 27, 2024 | 80.00 | 84.80 | 78.60 | 84.00 | 80.21 | 14,493,000 |
| Mar 26, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 78.20 | - |
| Mar 25, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 78.20 | - |
| Mar 22, 2024 | 86.00 | 86.00 | 81.60 | 81.90 | 78.20 | 9,202,000 |
| Mar 21, 2024 | 87.50 | 87.70 | 84.70 | 85.80 | 81.93 | 10,553,000 |
| Mar 20, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 81.74 | - |
| Mar 19, 2024 | 81.70 | 87.60 | 81.40 | 85.60 | 81.74 | 24,960,000 |
| Mar 18, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 73.33 | - |
| Mar 15, 2024 | 76.00 | 77.90 | 75.50 | 76.80 | 73.33 | 4,673,000 |
| Mar 14, 2024 | 78.40 | 78.50 | 76.10 | 76.10 | 72.66 | 4,524,000 |
| Mar 13, 2024 | 78.90 | 79.50 | 77.70 | 77.80 | 74.29 | 8,092,000 |
| Mar 12, 2024 | 76.70 | 78.90 | 76.30 | 77.60 | 74.10 | 5,492,000 |
| Mar 11, 2024 | 79.10 | 79.40 | 76.80 | 77.00 | 73.52 | 7,447,000 |
| Mar 8, 2024 | 80.90 | 81.60 | 77.30 | 79.10 | 75.53 | 23,577,000 |
| Mar 7, 2024 | 78.10 | 79.20 | 76.50 | 78.60 | 75.05 | 17,853,000 |
| Mar 6, 2024 | 75.90 | 77.10 | 75.60 | 77.00 | 73.52 | 6,568,000 |
| Mar 5, 2024 | 77.10 | 77.50 | 75.30 | 76.60 | 73.14 | 10,844,000 |
| Mar 4, 2024 | 73.00 | 76.50 | 73.00 | 76.10 | 72.66 | 15,849,000 |
| Mar 1, 2024 | 72.50 | 73.70 | 71.50 | 72.70 | 69.42 | 10,042,000 |
| Feb 29, 2024 | 71.10 | 71.70 | 70.80 | 71.00 | 67.79 | 3,885,000 |
| Feb 27, 2024 | 72.40 | 72.70 | 71.00 | 71.50 | 68.27 | 4,212,000 |
| Feb 26, 2024 | 74.50 | 74.60 | 72.30 | 72.50 | 69.23 | 6,119,000 |
| Feb 23, 2024 | 75.40 | 75.90 | 73.80 | 74.10 | 70.75 | 5,759,000 |
| Feb 22, 2024 | 73.40 | 75.00 | 73.40 | 74.80 | 71.42 | 5,274,000 |
| Feb 21, 2024 | 73.30 | 74.20 | 73.20 | 73.40 | 70.09 | 3,424,000 |
| Feb 20, 2024 | 73.50 | 74.00 | 73.10 | 73.30 | 69.99 | 3,853,000 |
| Feb 19, 2024 | 74.00 | 74.40 | 73.10 | 74.10 | 70.75 | 5,322,000 |
| Feb 16, 2024 | 74.00 | 75.40 | 73.90 | 73.90 | 70.56 | 7,141,000 |
| Feb 15, 2024 | 72.80 | 74.40 | 72.50 | 74.00 | 70.66 | 5,686,000 |
| Feb 5, 2024 | 72.00 | 72.20 | 70.80 | 71.80 | 68.56 | 3,497,000 |
| Feb 2, 2024 | 73.20 | 73.40 | 71.50 | 71.80 | 68.56 | 5,942,000 |
| Feb 1, 2024 | 73.50 | 73.50 | 72.30 | 73.00 | 69.70 | 6,499,000 |
| Jan 31, 2024 | 73.90 | 74.40 | 73.60 | 73.90 | 70.56 | 1,923,000 |
| Jan 30, 2024 | 74.70 | 74.70 | 73.90 | 74.10 | 70.75 | 1,938,000 |
| Jan 29, 2024 | 73.50 | 74.40 | 73.40 | 74.40 | 71.04 | 1,897,000 |
| Jan 26, 2024 | 75.20 | 75.70 | 73.60 | 73.70 | 70.37 | 5,624,000 |
| Jan 25, 2024 | 75.90 | 76.00 | 74.40 | 75.60 | 72.19 | 5,739,000 |
| Jan 24, 2024 | 75.20 | 75.80 | 74.70 | 75.50 | 72.09 | 4,394,000 |
| Jan 23, 2024 | 76.10 | 76.30 | 74.80 | 75.20 | 71.81 | 4,920,000 |
| Jan 22, 2024 | 75.50 | 76.20 | 74.70 | 75.70 | 72.28 | 6,635,000 |
| Jan 19, 2024 | 75.50 | 76.10 | 74.50 | 75.30 | 71.90 | 9,639,000 |
| Jan 18, 2024 | 73.30 | 74.40 | 72.00 | 74.30 | 70.95 | 7,225,000 |
| Jan 17, 2024 | 72.90 | 74.30 | 72.90 | 72.90 | 69.61 | 8,722,000 |
| Jan 16, 2024 | 71.70 | 73.90 | 71.50 | 73.20 | 69.90 | 8,314,000 |
| Jan 15, 2024 | 71.50 | 72.20 | 70.90 | 72.10 | 68.85 | 3,657,287 |
| Jan 12, 2024 | 70.40 | 71.50 | 69.70 | 71.50 | 68.27 | 5,862,000 |
| Jan 11, 2024 | 71.90 | 72.10 | 70.10 | 70.60 | 67.41 | 6,635,000 |
| Jan 10, 2024 | 71.30 | 72.80 | 70.50 | 71.80 | 68.56 | 7,165,000 |
| Jan 9, 2024 | 71.40 | 71.70 | 70.70 | 71.00 | 67.79 | 4,928,000 |
| Jan 8, 2024 | 72.40 | 72.40 | 71.00 | 71.20 | 67.99 | 4,027,000 |
| Jan 5, 2024 | 72.90 | 73.20 | 71.80 | 72.10 | 68.85 | 4,868,000 |
| Jan 4, 2024 | 72.50 | 73.20 | 71.50 | 72.80 | 69.51 | 6,240,000 |
| Jan 3, 2024 | 72.80 | 72.90 | 72.20 | 72.40 | 69.13 | 4,420,000 |
| Jan 2, 2024 | 74.40 | 74.40 | 72.80 | 73.30 | 69.99 | 8,778,000 |
| Dec 29, 2023 | 74.10 | 74.70 | 73.20 | 74.00 | 70.66 | 6,820,000 |
| Dec 28, 2023 | 74.80 | 74.90 | 73.80 | 73.90 | 70.56 | 4,204,000 |
| Dec 27, 2023 | 74.50 | 74.90 | 74.10 | 74.60 | 71.23 | 5,227,000 |
| Dec 26, 2023 | 73.10 | 74.20 | 72.70 | 73.90 | 70.56 | 8,964,000 |
| Dec 25, 2023 | 75.50 | 75.70 | 72.80 | 72.90 | 69.61 | 10,579,000 |
| Dec 22, 2023 | 75.40 | 75.60 | 73.70 | 75.20 | 71.81 | 7,642,000 |
| Dec 21, 2023 | 75.30 | 75.70 | 74.30 | 74.70 | 71.33 | 9,397,000 |
| Dec 20, 2023 | 77.10 | 77.50 | 76.00 | 76.10 | 72.66 | 7,505,000 |
| Dec 19, 2023 | 78.70 | 78.80 | 75.80 | 76.80 | 73.33 | 12,758,000 |
| Dec 18, 2023 | 81.00 | 81.60 | 78.00 | 78.50 | 74.96 | 10,362,000 |
| Dec 15, 2023 | 83.70 | 84.50 | 81.00 | 81.00 | 77.34 | 9,336,000 |
| Dec 14, 2023 | 81.60 | 82.80 | 80.80 | 82.00 | 78.30 | 8,976,000 |
| Dec 13, 2023 | 81.00 | 82.50 | 79.70 | 80.40 | 76.77 | 9,871,000 |
| Dec 12, 2023 | 79.80 | 80.90 | 79.50 | 80.60 | 76.96 | 8,102,000 |
| Dec 11, 2023 | 78.40 | 79.40 | 77.30 | 78.60 | 75.05 | 4,394,000 |
| Dec 8, 2023 | 78.20 | 79.10 | 77.90 | 77.90 | 74.38 | 4,923,000 |
| Dec 7, 2023 | 78.20 | 78.70 | 77.20 | 77.50 | 74.00 | 9,379,000 |
| Dec 6, 2023 | 77.20 | 81.00 | 76.50 | 79.80 | 76.20 | 15,689,000 |
| Dec 5, 2023 | 77.50 | 78.80 | 75.70 | 76.40 | 72.95 | 13,643,000 |
| Dec 4, 2023 | 75.50 | 80.00 | 75.50 | 77.50 | 74.00 | 26,062,000 |
| Dec 1, 2023 | 70.50 | 74.50 | 70.30 | 74.40 | 71.04 | 12,572,000 |
| Nov 30, 2023 | 71.30 | 72.00 | 70.40 | 70.40 | 67.22 | 7,621,000 |
| Nov 29, 2023 | 69.80 | 70.50 | 69.80 | 70.40 | 67.22 | 2,812,000 |
| Nov 28, 2023 | 68.70 | 69.60 | 68.70 | 69.60 | 66.46 | 3,045,000 |
| Nov 27, 2023 | 69.40 | 69.90 | 68.70 | 68.70 | 65.60 | 2,755,000 |
| Nov 24, 2023 | 70.50 | 70.70 | 69.00 | 69.30 | 66.17 | 3,080,000 |
| Nov 23, 2023 | 70.60 | 70.90 | 69.70 | 70.50 | 67.32 | 3,882,000 |
| Nov 22, 2023 | 68.70 | 70.50 | 68.60 | 70.20 | 67.03 | 5,577,000 |
| Nov 21, 2023 | 69.00 | 70.00 | 68.50 | 68.90 | 65.79 | 5,057,000 |
| Nov 20, 2023 | 69.30 | 69.50 | 68.60 | 68.90 | 65.79 | 2,338,000 |
Related Tickers
6257.TW Sigurd Microelectronics Corporation
71.50
+1.27%
6147.TWO Chipbond Technology Corporation
64.00
+1.59%
3265.TWO Winstek Semiconductor Co., Ltd.
103.00
+1.98%
2441.TW Greatek Electronics Inc.
56.50
-0.53%
2481.TW Panjit International Inc.
51.90
+1.57%
6239.TW Powertech Technology Inc.
125.00
+1.63%
6182.TWO Wafer Works Corporation
30.25
+0.83%
5483.TWO Sino-American Silicon Products Inc.
162.00
-0.31%
6173.TWO Prosperity Dielectrics Co., Ltd.
42.80
+1.06%
3189.TW Kinsus Interconnect Technology Corp.
98.30
+0.82%