Taipei Exchange - Delayed Quote TWD
Winstek Semiconductor Co., Ltd. (3265.TWO)
103.00
+2.00
+(1.98%)
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 | 101.50 | 103.50 | 101.50 | 103.00 | 103.00 | 184,328 |
| Nov 18, 2024 | 104.00 | 104.00 | 100.50 | 101.00 | 101.00 | 318,000 |
| Nov 15, 2024 | 104.00 | 106.00 | 103.50 | 104.00 | 104.00 | 178,000 |
| Nov 14, 2024 | 105.00 | 106.00 | 103.00 | 103.50 | 103.50 | 291,000 |
| Nov 13, 2024 | 104.50 | 107.00 | 104.50 | 106.00 | 106.00 | 251,000 |
| Nov 12, 2024 | 106.50 | 107.00 | 103.50 | 104.50 | 104.50 | 553,000 |
| Nov 11, 2024 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | 259,000 |
| Nov 8, 2024 | 110.50 | 111.00 | 107.00 | 107.00 | 107.00 | 499,000 |
| Nov 7, 2024 | 108.50 | 110.50 | 108.50 | 110.00 | 110.00 | 349,000 |
| Nov 6, 2024 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 704,000 |
| Nov 5, 2024 | 105.50 | 106.00 | 104.50 | 104.50 | 104.50 | 476,000 |
| Nov 4, 2024 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | 307,000 |
| Nov 1, 2024 | 104.50 | 106.00 | 102.50 | 105.50 | 105.50 | 376,000 |
| Oct 31, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Oct 30, 2024 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 755,000 |
| Oct 29, 2024 | 111.00 | 111.00 | 108.50 | 108.50 | 108.50 | 815,000 |
| Oct 28, 2024 | 113.50 | 114.00 | 111.00 | 113.00 | 113.00 | 693,000 |
| Oct 25, 2024 | 115.00 | 115.50 | 113.00 | 113.00 | 113.00 | 754,000 |
| Oct 24, 2024 | 117.50 | 118.50 | 114.00 | 114.50 | 114.50 | 786,000 |
| Oct 23, 2024 | 117.50 | 119.00 | 117.50 | 117.50 | 117.50 | 325,000 |
| Oct 22, 2024 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | 493,000 |
| Oct 21, 2024 | 117.00 | 118.50 | 116.50 | 118.50 | 118.50 | 605,000 |
| Oct 18, 2024 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | 1,311,000 |
| Oct 17, 2024 | 120.50 | 123.50 | 119.00 | 119.50 | 119.50 | 1,756,000 |
| Oct 16, 2024 | 117.50 | 121.50 | 117.00 | 119.00 | 119.00 | 1,942,000 |
| Oct 15, 2024 | 121.50 | 121.50 | 117.00 | 117.00 | 117.00 | 1,722,000 |
| Oct 14, 2024 | 117.00 | 120.50 | 115.50 | 120.50 | 120.50 | 2,005,000 |
| Oct 11, 2024 | 117.50 | 118.00 | 115.00 | 115.50 | 115.50 | 838,000 |
| Oct 9, 2024 | 120.50 | 120.50 | 116.00 | 116.50 | 116.50 | 2,297,000 |
| Oct 8, 2024 | 115.50 | 119.00 | 114.00 | 119.00 | 119.00 | 1,896,000 |
| Oct 7, 2024 | 117.50 | 123.50 | 116.00 | 116.00 | 116.00 | 7,887,000 |
| Oct 4, 2024 | 113.00 | 113.50 | 108.50 | 112.50 | 112.50 | 1,318,000 |
| Oct 1, 2024 | 110.00 | 113.50 | 108.50 | 113.50 | 113.50 | 837,000 |
| Sep 30, 2024 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | 997,000 |
| Sep 27, 2024 | 115.00 | 118.50 | 113.00 | 114.50 | 114.50 | 2,728,000 |
| Sep 26, 2024 | 116.00 | 116.00 | 113.50 | 113.50 | 113.50 | 1,419,000 |
| Sep 25, 2024 | 110.50 | 118.00 | 109.50 | 114.50 | 114.50 | 3,035,000 |
| Sep 24, 2024 | 108.50 | 113.50 | 108.50 | 108.50 | 108.50 | 1,810,000 |
| Sep 23, 2024 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 450,000 |
| Sep 20, 2024 | 109.00 | 109.50 | 106.00 | 106.00 | 106.00 | 567,000 |
| Sep 19, 2024 | 106.00 | 108.00 | 105.50 | 107.50 | 107.50 | 353,000 |
| Sep 18, 2024 | 107.50 | 108.50 | 105.00 | 105.00 | 105.00 | 500,000 |
| Sep 16, 2024 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | 323,000 |
| Sep 13, 2024 | 110.00 | 111.00 | 107.00 | 107.50 | 107.50 | 914,000 |
| Sep 12, 2024 | 108.00 | 109.50 | 107.00 | 108.00 | 108.00 | 907,000 |
| Sep 11, 2024 | 105.00 | 108.00 | 104.00 | 105.50 | 105.50 | 641,000 |
| Sep 10, 2024 | 107.50 | 109.00 | 104.00 | 105.00 | 105.00 | 665,000 |
| Sep 9, 2024 | 102.50 | 108.50 | 102.00 | 106.00 | 106.00 | 1,165,000 |
| Sep 6, 2024 | 105.50 | 109.00 | 104.50 | 107.00 | 107.00 | 1,491,000 |
| Sep 5, 2024 | 109.00 | 111.00 | 106.50 | 107.00 | 107.00 | 832,000 |
| Sep 4, 2024 | 107.00 | 108.50 | 102.50 | 106.50 | 106.50 | 1,242,000 |
| Sep 3, 2024 | 117.50 | 118.00 | 112.00 | 112.00 | 112.00 | 2,377,000 |
| Sep 2, 2024 | 113.00 | 120.00 | 111.00 | 115.50 | 115.50 | 2,600,000 |
| Aug 30, 2024 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1,168,000 |
| Aug 29, 2024 | 106.00 | 108.50 | 106.00 | 108.00 | 108.00 | 676,000 |
| Aug 28, 2024 | 105.00 | 109.50 | 105.00 | 108.50 | 108.50 | 1,086,000 |
| Aug 27, 2024 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 211,000 |
| Aug 26, 2024 | 106.50 | 106.50 | 104.00 | 104.00 | 104.00 | 411,000 |
| Aug 23, 2024 | 104.00 | 105.50 | 103.50 | 105.50 | 105.50 | 318,000 |
| Aug 22, 2024 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | 364,000 |
| Aug 21, 2024 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | 613,000 |
| Aug 20, 2024 | 106.00 | 110.00 | 106.00 | 108.50 | 108.50 | 1,260,000 |
| Aug 19, 2024 | 104.00 | 105.50 | 102.00 | 104.50 | 104.50 | 445,000 |
| Aug 16, 2024 | 103.50 | 104.50 | 103.50 | 104.00 | 104.00 | 389,000 |
| Aug 15, 2024 | 102.50 | 103.50 | 101.50 | 102.50 | 102.50 | 311,000 |
| Aug 14, 2024 | 104.00 | 105.00 | 102.50 | 103.00 | 103.00 | 467,000 |
| Aug 13, 2024 | 103.00 | 103.50 | 101.50 | 102.00 | 102.00 | 425,000 |
| Aug 12, 2024 | 101.00 | 102.00 | 100.00 | 101.50 | 101.50 | 559,000 |
| Aug 9, 2024 | 101.50 | 102.00 | 99.70 | 99.70 | 99.70 | 631,000 |
| Aug 8, 2024 | 97.10 | 99.30 | 97.00 | 98.20 | 98.20 | 620,000 |
| Aug 7, 2024 | 94.10 | 100.50 | 93.80 | 99.40 | 99.40 | 1,071,000 |
| Aug 6, 2024 | 94.20 | 95.30 | 85.00 | 94.00 | 94.00 | 1,839,000 |
| Aug 5, 2024 | 99.30 | 99.30 | 93.60 | 93.60 | 93.60 | 1,313,000 |
| Aug 2, 2024 | 106.00 | 107.50 | 103.50 | 104.00 | 104.00 | 959,000 |
| Aug 1, 2024 | 109.00 | 110.00 | 107.50 | 110.00 | 110.00 | 613,000 |
| Jul 31, 2024 | 107.00 | 108.50 | 105.50 | 106.50 | 106.50 | 466,000 |
| Jul 30, 2024 | 105.00 | 108.50 | 104.50 | 108.00 | 108.00 | 1,033,000 |
| Jul 29, 2024 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 690,000 |
| Jul 26, 2024 | 110.00 | 112.50 | 107.00 | 111.00 | 111.00 | 592,000 |
| Jul 23, 2024 | 116.00 | 117.00 | 114.00 | 114.50 | 114.50 | 628,000 |
| Jul 22, 2024 | 115.00 | 116.50 | 112.00 | 114.00 | 114.00 | 957,000 |
| Jul 19, 2024 | 118.50 | 120.00 | 116.00 | 116.00 | 116.00 | 1,582,000 |
| Jul 18, 2024 | 123.00 | 123.00 | 118.00 | 120.50 | 120.50 | 2,314,000 |
| Jul 17, 2024 | 126.50 | 127.50 | 125.00 | 125.00 | 125.00 | 962,000 |
| Jul 16, 2024 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1,215,000 |
| Jul 15, 2024 | 127.50 | 128.00 | 125.00 | 125.50 | 125.50 | 1,172,000 |
| Jul 12, 2024 | 131.50 | 131.50 | 127.00 | 127.50 | 127.50 | 2,387,000 |
| Jul 11, 2024 | 137.50 | 137.50 | 132.50 | 132.50 | 132.50 | 2,075,000 |
| Jul 10, 2024 | 4.80 Dividend | |||||
| Jul 10, 2024 | 133.50 | 137.50 | 133.00 | 135.00 | 135.00 | 2,175,000 |
| Jul 9, 2024 | 134.00 | 138.50 | 133.00 | 138.00 | 133.20 | 2,440,000 |
| Jul 8, 2024 | 137.50 | 137.50 | 133.00 | 135.50 | 130.79 | 1,388,000 |
| Jul 5, 2024 | 142.00 | 142.50 | 136.50 | 136.50 | 131.75 | 3,525,000 |
| Jul 4, 2024 | 144.00 | 144.00 | 139.00 | 141.50 | 136.58 | 2,122,000 |
| Jul 3, 2024 | 144.00 | 144.50 | 138.00 | 141.50 | 136.58 | 5,285,000 |
| Jul 2, 2024 | 131.50 | 140.50 | 130.50 | 138.50 | 133.68 | 2,967,000 |
| Jul 1, 2024 | 134.50 | 134.50 | 131.00 | 131.00 | 126.44 | 1,159,000 |
| Jun 28, 2024 | 135.00 | 137.00 | 133.50 | 134.00 | 129.34 | 1,981,000 |
| Jun 27, 2024 | 134.50 | 136.00 | 132.00 | 133.50 | 128.86 | 1,277,000 |
| Jun 26, 2024 | 138.00 | 140.00 | 134.00 | 134.50 | 129.82 | 2,128,000 |
| Jun 25, 2024 | 141.50 | 141.50 | 133.00 | 135.50 | 130.79 | 3,111,000 |
| Jun 24, 2024 | 145.00 | 148.50 | 141.00 | 141.50 | 136.58 | 6,552,000 |
| Jun 21, 2024 | 136.00 | 148.00 | 133.50 | 143.00 | 138.03 | 11,374,000 |
| Jun 20, 2024 | 129.50 | 138.50 | 129.00 | 137.00 | 132.23 | 6,856,000 |
| Jun 19, 2024 | 128.00 | 132.00 | 127.50 | 128.50 | 124.03 | 2,499,000 |
| Jun 18, 2024 | 127.50 | 128.00 | 126.00 | 126.50 | 122.10 | 513,000 |
| Jun 17, 2024 | 125.50 | 127.00 | 125.00 | 126.50 | 122.10 | 382,000 |
| Jun 14, 2024 | 128.00 | 128.00 | 125.50 | 125.50 | 121.13 | 592,000 |
| Jun 13, 2024 | 126.00 | 128.50 | 126.00 | 127.50 | 123.07 | 1,143,000 |
| Jun 12, 2024 | 124.00 | 126.00 | 124.00 | 125.00 | 120.65 | 320,000 |
| Jun 11, 2024 | 126.50 | 126.50 | 124.00 | 124.00 | 119.69 | 500,000 |
| Jun 7, 2024 | 126.00 | 126.50 | 125.00 | 125.50 | 121.13 | 393,000 |
| Jun 6, 2024 | 126.00 | 128.00 | 124.50 | 126.00 | 121.62 | 834,000 |
| Jun 5, 2024 | 125.00 | 126.00 | 122.00 | 123.00 | 118.72 | 1,052,000 |
| Jun 4, 2024 | 126.50 | 127.00 | 125.00 | 125.00 | 120.65 | 577,000 |
| Jun 3, 2024 | 125.00 | 126.50 | 124.00 | 125.50 | 121.13 | 1,170,000 |
| May 31, 2024 | 129.00 | 129.50 | 125.00 | 125.00 | 120.65 | 2,408,000 |
| May 30, 2024 | 134.50 | 134.50 | 128.00 | 128.00 | 123.55 | 2,982,000 |
| May 29, 2024 | 131.00 | 136.00 | 130.00 | 135.50 | 130.79 | 3,589,000 |
| May 28, 2024 | 131.50 | 132.00 | 130.00 | 130.50 | 125.96 | 612,000 |
| May 27, 2024 | 129.50 | 132.50 | 129.50 | 131.00 | 126.44 | 1,063,000 |
| May 24, 2024 | 127.00 | 129.50 | 126.00 | 129.00 | 124.51 | 641,000 |
| May 23, 2024 | 130.00 | 130.50 | 127.00 | 128.00 | 123.55 | 1,317,000 |
| May 22, 2024 | 129.00 | 133.00 | 129.00 | 131.00 | 126.44 | 1,274,000 |
| May 21, 2024 | 129.00 | 130.00 | 127.50 | 128.00 | 123.55 | 789,000 |
| May 20, 2024 | 130.00 | 131.00 | 128.00 | 129.00 | 124.51 | 769,000 |
| May 17, 2024 | 134.50 | 136.00 | 130.00 | 130.00 | 125.48 | 3,011,000 |
| May 16, 2024 | 130.00 | 133.50 | 130.00 | 132.00 | 127.41 | 3,303,000 |
| May 15, 2024 | 131.00 | 132.50 | 128.00 | 128.00 | 123.55 | 1,697,000 |
| May 14, 2024 | 127.50 | 131.00 | 127.00 | 131.00 | 126.44 | 1,037,000 |
| May 13, 2024 | 127.50 | 128.00 | 125.50 | 127.50 | 123.07 | 703,000 |
| May 10, 2024 | 129.00 | 129.50 | 125.00 | 126.00 | 121.62 | 1,262,000 |
| May 9, 2024 | 135.00 | 135.00 | 128.00 | 128.00 | 123.55 | 1,769,000 |
| May 8, 2024 | 133.50 | 133.50 | 130.50 | 133.00 | 128.37 | 1,259,000 |
| May 7, 2024 | 133.50 | 136.00 | 132.50 | 132.50 | 127.89 | 1,657,000 |
| May 6, 2024 | 136.00 | 136.50 | 131.50 | 132.00 | 127.41 | 2,124,000 |
| May 3, 2024 | 134.00 | 135.00 | 131.00 | 133.50 | 128.86 | 3,109,000 |
| May 2, 2024 | 130.50 | 133.00 | 129.00 | 132.50 | 127.89 | 1,652,000 |
| Apr 30, 2024 | 128.00 | 133.00 | 128.00 | 131.50 | 126.93 | 3,271,000 |
| Apr 29, 2024 | 130.00 | 130.50 | 127.00 | 128.50 | 124.03 | 1,600,000 |
| Apr 26, 2024 | 126.00 | 128.50 | 123.50 | 128.00 | 123.55 | 3,432,000 |
| Apr 25, 2024 | 118.50 | 126.00 | 118.00 | 123.50 | 119.20 | 1,901,000 |
| Apr 24, 2024 | 117.00 | 121.00 | 117.00 | 120.00 | 115.83 | 1,044,000 |
| Apr 23, 2024 | 116.00 | 118.00 | 114.00 | 116.00 | 111.97 | 873,000 |
| Apr 22, 2024 | 121.50 | 121.50 | 114.00 | 114.00 | 110.03 | 2,484,000 |
| Apr 19, 2024 | 124.50 | 126.50 | 118.00 | 121.50 | 117.27 | 1,805,000 |
| Apr 18, 2024 | 127.00 | 128.50 | 126.50 | 126.50 | 122.10 | 814,000 |
| Apr 17, 2024 | 126.00 | 128.50 | 125.50 | 128.50 | 124.03 | 1,202,000 |
| Apr 16, 2024 | 124.50 | 126.50 | 123.00 | 124.50 | 120.17 | 1,431,000 |
| Apr 15, 2024 | 125.50 | 126.00 | 124.00 | 125.50 | 121.13 | 1,127,000 |
| Apr 12, 2024 | 125.50 | 128.00 | 125.50 | 126.50 | 122.10 | 959,000 |
| Apr 11, 2024 | 127.50 | 127.50 | 125.00 | 125.00 | 120.65 | 1,611,000 |
| Apr 10, 2024 | 131.00 | 131.00 | 127.50 | 127.50 | 123.07 | 1,514,000 |
| Apr 9, 2024 | 133.00 | 133.00 | 128.50 | 129.00 | 124.51 | 2,918,000 |
| Apr 8, 2024 | 137.50 | 139.50 | 133.00 | 134.00 | 129.34 | 3,208,000 |
| Apr 3, 2024 | 134.00 | 140.00 | 132.00 | 136.00 | 131.27 | 6,502,000 |
| Apr 2, 2024 | 132.50 | 133.50 | 129.50 | 133.00 | 128.37 | 2,822,000 |
| Apr 1, 2024 | 129.50 | 132.00 | 128.50 | 131.00 | 126.44 | 2,805,000 |
| Mar 29, 2024 | 127.50 | 128.00 | 126.00 | 127.50 | 123.07 | 1,264,000 |
| Mar 28, 2024 | 125.50 | 127.50 | 125.00 | 126.50 | 122.10 | 1,821,000 |
| Mar 27, 2024 | 124.50 | 126.50 | 122.50 | 126.00 | 121.62 | 1,813,000 |
| Mar 26, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 122.58 | - |
| Mar 25, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 122.58 | - |
| Mar 22, 2024 | 127.50 | 128.50 | 126.00 | 127.00 | 122.58 | 1,074,000 |
| Mar 21, 2024 | 129.00 | 130.00 | 126.00 | 127.00 | 122.58 | 1,418,000 |
| Mar 20, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 124.51 | - |
| Mar 19, 2024 | 129.50 | 132.00 | 128.50 | 129.00 | 124.51 | 1,661,000 |
| Mar 18, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 120.65 | - |
| Mar 15, 2024 | 125.50 | 127.50 | 124.00 | 125.00 | 120.65 | 1,465,000 |
| Mar 14, 2024 | 128.50 | 130.00 | 126.00 | 126.00 | 121.62 | 1,647,000 |
| Mar 13, 2024 | 134.00 | 135.50 | 127.00 | 129.00 | 124.51 | 3,393,000 |
| Mar 12, 2024 | 130.00 | 133.00 | 128.50 | 132.00 | 127.41 | 3,318,000 |
| Mar 11, 2024 | 126.00 | 133.50 | 125.00 | 129.50 | 125.00 | 4,453,000 |
| Mar 8, 2024 | 137.50 | 141.00 | 123.50 | 125.00 | 120.65 | 13,423,000 |
| Mar 7, 2024 | 132.50 | 139.00 | 131.00 | 133.00 | 128.37 | 6,695,000 |
| Mar 6, 2024 | 131.50 | 136.50 | 128.50 | 132.00 | 127.41 | 6,846,000 |
| Mar 5, 2024 | 126.50 | 131.50 | 125.50 | 131.50 | 126.93 | 4,155,000 |
| Mar 4, 2024 | 126.00 | 128.50 | 124.50 | 125.50 | 121.13 | 2,997,000 |
| Mar 1, 2024 | 127.00 | 128.00 | 124.00 | 124.00 | 119.69 | 2,198,000 |
| Feb 29, 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 121.62 | 2,334,000 |
| Feb 27, 2024 | 126.50 | 127.50 | 120.50 | 123.50 | 119.20 | 5,204,000 |
| Feb 26, 2024 | 131.00 | 133.00 | 127.00 | 127.50 | 123.07 | 3,690,000 |
| Feb 23, 2024 | 131.50 | 135.00 | 127.00 | 131.50 | 126.93 | 9,331,000 |
| Feb 22, 2024 | 125.50 | 133.00 | 124.50 | 131.50 | 126.93 | 12,285,000 |
| Feb 21, 2024 | 117.00 | 124.50 | 117.00 | 123.50 | 119.20 | 4,432,000 |
| Feb 20, 2024 | 118.00 | 119.50 | 116.50 | 116.50 | 112.45 | 1,833,000 |
| Feb 19, 2024 | 124.00 | 124.50 | 118.00 | 118.00 | 113.90 | 3,719,000 |
| Feb 16, 2024 | 121.50 | 129.00 | 121.00 | 124.50 | 120.17 | 5,357,000 |
| Feb 15, 2024 | 121.00 | 122.00 | 119.00 | 121.50 | 117.27 | 2,522,000 |
| Feb 5, 2024 | 120.50 | 121.50 | 117.00 | 118.50 | 114.38 | 2,672,000 |
| Feb 2, 2024 | 123.00 | 124.00 | 120.00 | 120.50 | 116.31 | 2,525,000 |
| Feb 1, 2024 | 121.50 | 124.00 | 120.50 | 121.50 | 117.27 | 2,379,000 |
| Jan 31, 2024 | 120.00 | 125.50 | 119.50 | 122.00 | 117.76 | 4,018,000 |
| Jan 30, 2024 | 121.00 | 122.50 | 118.50 | 121.50 | 117.27 | 3,349,000 |
| Jan 29, 2024 | 117.00 | 122.00 | 116.00 | 121.00 | 116.79 | 4,061,000 |
| Jan 26, 2024 | 120.50 | 129.00 | 117.00 | 118.00 | 113.90 | 17,616,000 |
| Jan 25, 2024 | 120.50 | 122.00 | 119.00 | 120.00 | 115.83 | 4,074,000 |
| Jan 24, 2024 | 122.00 | 122.50 | 117.00 | 119.50 | 115.34 | 7,669,000 |
| Jan 23, 2024 | 114.00 | 123.50 | 111.00 | 119.50 | 115.34 | 20,833,000 |
| Jan 22, 2024 | 110.00 | 116.00 | 108.00 | 116.00 | 111.97 | 11,516,000 |
| Jan 19, 2024 | 104.50 | 106.00 | 101.50 | 105.50 | 101.83 | 5,471,000 |
| Jan 18, 2024 | 103.00 | 104.00 | 98.20 | 102.00 | 98.45 | 5,313,000 |
| Jan 17, 2024 | 101.50 | 104.00 | 101.00 | 102.00 | 98.45 | 6,055,000 |
| Jan 16, 2024 | 96.60 | 102.00 | 96.30 | 101.00 | 97.49 | 6,250,000 |
| Jan 15, 2024 | 94.20 | 97.30 | 93.70 | 96.80 | 93.43 | 2,257,421 |
| Jan 12, 2024 | 96.60 | 96.90 | 93.80 | 93.90 | 90.63 | 2,419,000 |
| Jan 11, 2024 | 93.60 | 96.20 | 92.90 | 96.20 | 92.85 | 2,490,000 |
| Jan 10, 2024 | 93.30 | 93.90 | 92.80 | 93.10 | 89.86 | 1,193,000 |
| Jan 9, 2024 | 92.60 | 94.40 | 91.80 | 92.80 | 89.57 | 2,918,000 |
| Jan 8, 2024 | 91.10 | 91.30 | 89.10 | 89.40 | 86.29 | 905,000 |
| Jan 5, 2024 | 90.60 | 91.40 | 90.40 | 91.10 | 87.93 | 556,000 |
| Jan 4, 2024 | 90.30 | 91.50 | 90.00 | 90.50 | 87.35 | 706,000 |
| Jan 3, 2024 | 91.10 | 91.60 | 90.40 | 90.80 | 87.64 | 885,000 |
| Jan 2, 2024 | 91.70 | 92.50 | 91.60 | 91.80 | 88.61 | 503,000 |
| Dec 29, 2023 | 92.20 | 92.20 | 90.60 | 91.30 | 88.12 | 1,266,000 |
| Dec 28, 2023 | 93.20 | 93.60 | 91.80 | 91.90 | 88.70 | 1,166,000 |
| Dec 27, 2023 | 93.00 | 93.70 | 92.60 | 93.00 | 89.77 | 1,098,000 |
| Dec 26, 2023 | 92.60 | 93.50 | 92.40 | 92.90 | 89.67 | 668,000 |
| Dec 25, 2023 | 93.00 | 93.30 | 91.70 | 92.00 | 88.80 | 947,000 |
| Dec 22, 2023 | 93.70 | 94.20 | 92.50 | 92.60 | 89.38 | 1,172,000 |
| Dec 21, 2023 | 92.80 | 94.40 | 92.50 | 93.50 | 90.25 | 1,096,000 |
| Dec 20, 2023 | 94.90 | 95.80 | 93.50 | 94.30 | 91.02 | 2,098,000 |
| Dec 19, 2023 | 95.80 | 97.70 | 93.10 | 93.50 | 90.25 | 6,395,000 |
| Dec 18, 2023 | 94.00 | 95.30 | 92.70 | 93.30 | 90.05 | 3,005,000 |
| Dec 15, 2023 | 106.50 | 107.50 | 94.50 | 94.50 | 91.21 | 18,285,000 |
| Dec 14, 2023 | 98.00 | 105.00 | 96.50 | 105.00 | 101.35 | 11,195,000 |
| Dec 13, 2023 | 95.00 | 96.00 | 94.20 | 95.70 | 92.37 | 2,861,000 |
| Dec 12, 2023 | 95.10 | 96.00 | 93.70 | 94.50 | 91.21 | 3,011,000 |
| Dec 11, 2023 | 94.30 | 94.50 | 92.30 | 94.00 | 90.73 | 1,643,000 |
| Dec 8, 2023 | 92.80 | 94.80 | 92.60 | 93.80 | 90.54 | 2,952,000 |
| Dec 7, 2023 | 94.80 | 95.30 | 91.60 | 91.60 | 88.41 | 2,852,000 |
| Dec 6, 2023 | 93.00 | 95.10 | 93.00 | 94.50 | 91.21 | 5,469,000 |
| Dec 5, 2023 | 91.10 | 92.80 | 90.70 | 91.70 | 88.51 | 2,692,000 |
| Dec 4, 2023 | 90.60 | 92.90 | 90.50 | 91.00 | 87.83 | 3,962,000 |
| Dec 1, 2023 | 89.40 | 90.50 | 88.30 | 89.90 | 86.77 | 2,435,000 |
| Nov 30, 2023 | 87.90 | 90.50 | 87.70 | 89.40 | 86.29 | 5,938,000 |
| Nov 29, 2023 | 85.30 | 87.50 | 85.00 | 87.50 | 84.46 | 1,334,000 |
| Nov 28, 2023 | 83.90 | 85.20 | 83.90 | 84.90 | 81.95 | 481,000 |
| Nov 27, 2023 | 85.30 | 85.40 | 83.90 | 83.90 | 80.98 | 729,000 |
| Nov 24, 2023 | 87.00 | 87.00 | 85.30 | 85.40 | 82.43 | 587,000 |
| Nov 23, 2023 | 87.20 | 87.60 | 85.80 | 86.30 | 83.30 | 1,144,000 |
| Nov 22, 2023 | 85.50 | 87.70 | 85.50 | 87.20 | 84.17 | 1,959,000 |
| Nov 21, 2023 | 85.70 | 86.50 | 85.30 | 85.30 | 82.33 | 1,254,000 |
| Nov 20, 2023 | 85.50 | 85.50 | 84.60 | 85.10 | 82.14 | 702,000 |
Related Tickers
6257.TW Sigurd Microelectronics Corporation
71.50
+1.27%
3264.TWO Ardentec Corporation
55.30
+0.55%
2455.TW Visual Photonics Epitaxy Co., Ltd.
153.00
+5.88%
6239.TW Powertech Technology Inc.
125.00
+1.63%
5443.TWO Gallant Precision Machining Co., Ltd.
131.50
+7.35%
6223.TWO MPI Corporation
763.00
+1.73%
5483.TWO Sino-American Silicon Products Inc.
162.00
-0.31%
3450.TW Elite Advanced Laser Corporation
230.00
+3.37%
2493.TW Ampoc Far-East Co., Ltd.
106.00
+2.91%
6147.TWO Chipbond Technology Corporation
64.00
+1.59%