Taipei Exchange - Delayed Quote TWD
Ability Opto-Electronics Technology Co.,Ltd. (3362.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 15, 2024 | 203.00 | 207.00 | 201.50 | 203.00 | 203.00 | 465,356 |
| Nov 14, 2024 | 208.50 | 210.00 | 201.00 | 203.00 | 203.00 | 809,000 |
| Nov 13, 2024 | 209.50 | 213.50 | 207.50 | 208.00 | 208.00 | 640,000 |
| Nov 12, 2024 | 213.00 | 213.00 | 206.50 | 207.50 | 207.50 | 659,000 |
| Nov 11, 2024 | 211.50 | 213.50 | 205.00 | 213.00 | 213.00 | 1,003,000 |
| Nov 8, 2024 | 227.00 | 227.00 | 207.00 | 208.00 | 208.00 | 4,185,000 |
| Nov 7, 2024 | 228.50 | 230.50 | 226.00 | 226.00 | 226.00 | 431,000 |
| Nov 6, 2024 | 230.00 | 232.00 | 226.50 | 226.50 | 226.50 | 419,000 |
| Nov 5, 2024 | 227.00 | 229.00 | 226.00 | 227.00 | 227.00 | 297,000 |
| Nov 4, 2024 | 225.50 | 229.00 | 223.00 | 228.50 | 228.50 | 741,000 |
| Nov 1, 2024 | 219.00 | 225.50 | 217.50 | 225.50 | 225.50 | 582,000 |
| Oct 31, 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| Oct 30, 2024 | 227.50 | 231.50 | 216.00 | 222.50 | 222.50 | 1,282,000 |
| Oct 29, 2024 | 229.00 | 230.50 | 227.00 | 227.50 | 227.50 | 713,000 |
| Oct 28, 2024 | 238.00 | 238.00 | 230.50 | 230.50 | 230.50 | 1,194,000 |
| Oct 25, 2024 | 244.00 | 247.50 | 238.50 | 238.50 | 238.50 | 958,000 |
| Oct 24, 2024 | 246.50 | 247.00 | 240.00 | 241.00 | 241.00 | 1,228,000 |
| Oct 23, 2024 | 248.00 | 253.00 | 244.50 | 245.00 | 245.00 | 2,408,000 |
| Oct 22, 2024 | 240.50 | 252.00 | 237.00 | 246.50 | 246.50 | 3,882,000 |
| Oct 21, 2024 | 233.00 | 239.00 | 232.50 | 238.50 | 238.50 | 754,000 |
| Oct 18, 2024 | 239.00 | 239.00 | 231.50 | 232.50 | 232.50 | 1,084,000 |
| Oct 17, 2024 | 236.00 | 238.50 | 234.00 | 238.00 | 238.00 | 655,000 |
| Oct 16, 2024 | 232.50 | 243.00 | 232.50 | 234.00 | 234.00 | 1,708,000 |
| Oct 15, 2024 | 242.00 | 242.00 | 233.00 | 233.50 | 233.50 | 938,000 |
| Oct 14, 2024 | 238.00 | 239.00 | 235.00 | 239.00 | 239.00 | 710,000 |
| Oct 11, 2024 | 237.50 | 237.50 | 232.00 | 235.50 | 235.50 | 805,000 |
| Oct 9, 2024 | 236.00 | 240.00 | 235.00 | 237.00 | 237.00 | 1,274,000 |
| Oct 8, 2024 | 233.50 | 234.50 | 231.00 | 231.50 | 231.50 | 579,000 |
| Oct 7, 2024 | 229.00 | 243.00 | 229.00 | 235.00 | 235.00 | 1,587,000 |
| Oct 4, 2024 | 228.50 | 230.00 | 225.50 | 226.00 | 226.00 | 779,000 |
| Oct 1, 2024 | 230.00 | 235.00 | 229.50 | 229.50 | 229.50 | 585,000 |
| Sep 30, 2024 | 230.50 | 235.50 | 228.50 | 231.00 | 231.00 | 846,000 |
| Sep 27, 2024 | 240.00 | 242.50 | 234.00 | 234.00 | 234.00 | 1,082,000 |
| Sep 26, 2024 | 240.50 | 243.00 | 238.50 | 239.00 | 239.00 | 903,000 |
| Sep 25, 2024 | 239.50 | 243.50 | 239.50 | 240.00 | 240.00 | 1,068,000 |
| Sep 24, 2024 | 239.50 | 243.00 | 236.00 | 236.00 | 236.00 | 1,670,000 |
| Sep 23, 2024 | 238.50 | 243.00 | 236.00 | 238.50 | 238.50 | 1,609,000 |
| Sep 20, 2024 | 243.50 | 247.00 | 237.50 | 237.50 | 237.50 | 3,771,000 |
| Sep 19, 2024 | 233.00 | 243.00 | 231.00 | 240.00 | 240.00 | 1,662,000 |
| Sep 18, 2024 | 233.50 | 236.50 | 230.00 | 232.00 | 232.00 | 1,380,000 |
| Sep 16, 2024 | 243.00 | 243.00 | 230.50 | 235.00 | 235.00 | 2,443,000 |
| Sep 13, 2024 | 238.50 | 245.00 | 237.50 | 240.50 | 240.50 | 2,107,000 |
| Sep 12, 2024 | 231.00 | 239.50 | 228.50 | 238.00 | 238.00 | 2,329,000 |
| Sep 11, 2024 | 232.00 | 235.50 | 226.00 | 226.00 | 226.00 | 2,214,000 |
| Sep 10, 2024 | 251.00 | 255.00 | 225.00 | 230.00 | 230.00 | 5,978,000 |
| Sep 9, 2024 | 247.00 | 256.00 | 244.00 | 248.50 | 248.50 | 2,962,000 |
| Sep 6, 2024 | 265.00 | 266.00 | 251.00 | 251.00 | 251.00 | 3,195,000 |
| Sep 5, 2024 | 272.00 | 274.50 | 260.00 | 264.00 | 264.00 | 3,508,000 |
| Sep 4, 2024 | 263.00 | 277.00 | 257.50 | 265.50 | 265.50 | 3,918,000 |
| Sep 3, 2024 | 287.00 | 292.00 | 279.00 | 279.00 | 279.00 | 3,497,000 |
| Sep 2, 2024 | 297.00 | 299.50 | 285.00 | 285.00 | 285.00 | 6,122,000 |
| Aug 30, 2024 | 284.00 | 296.50 | 281.00 | 291.00 | 291.00 | 13,585,000 |
| Aug 29, 2024 | 250.50 | 273.00 | 247.00 | 273.00 | 273.00 | 6,958,000 |
| Aug 28, 2024 | 247.00 | 252.50 | 245.50 | 248.50 | 248.50 | 2,084,000 |
| Aug 27, 2024 | 237.00 | 248.50 | 236.00 | 245.00 | 245.00 | 2,577,000 |
| Aug 26, 2024 | 238.00 | 241.00 | 231.50 | 238.00 | 238.00 | 1,636,000 |
| Aug 23, 2024 | 228.00 | 230.50 | 214.50 | 229.50 | 229.50 | 1,252,000 |
| Aug 22, 2024 | 232.00 | 232.00 | 227.50 | 229.50 | 229.50 | 457,000 |
| Aug 21, 2024 | 234.00 | 237.00 | 229.50 | 229.50 | 229.50 | 750,000 |
| Aug 20, 2024 | 237.00 | 239.50 | 234.00 | 234.00 | 234.00 | 1,026,000 |
| Aug 19, 2024 | 232.00 | 237.00 | 228.50 | 235.00 | 235.00 | 1,278,000 |
| Aug 16, 2024 | 228.50 | 231.50 | 226.00 | 231.00 | 231.00 | 947,000 |
| Aug 15, 2024 | 227.00 | 230.50 | 224.50 | 224.50 | 224.50 | 884,000 |
| Aug 14, 2024 | 232.00 | 233.00 | 225.00 | 227.50 | 227.50 | 1,704,000 |
| Aug 13, 2024 | 226.50 | 228.50 | 221.50 | 226.00 | 226.00 | 1,923,000 |
| Aug 12, 2024 | 220.50 | 224.00 | 217.50 | 221.50 | 221.50 | 1,581,000 |
| Aug 9, 2024 | 210.00 | 217.50 | 209.00 | 212.00 | 212.00 | 1,648,000 |
| Aug 8, 2024 | 204.00 | 208.50 | 199.00 | 204.50 | 204.50 | 1,487,000 |
| Aug 7, 2024 | 197.50 | 213.50 | 194.00 | 208.50 | 208.50 | 2,119,000 |
| Aug 6, 2024 | 205.50 | 208.00 | 185.00 | 196.50 | 196.50 | 4,351,000 |
| Aug 5, 2024 | 205.50 | 212.00 | 205.50 | 205.50 | 205.50 | 1,447,000 |
| Aug 2, 2024 | 232.50 | 235.50 | 228.00 | 228.00 | 228.00 | 1,303,000 |
| Aug 1, 2024 | 243.50 | 244.00 | 237.00 | 238.50 | 238.50 | 918,000 |
| Jul 31, 2024 | 236.50 | 244.00 | 232.50 | 236.50 | 236.50 | 1,050,000 |
| Jul 30, 2024 | 237.00 | 239.50 | 229.00 | 237.50 | 237.50 | 1,795,000 |
| Jul 29, 2024 | 257.00 | 257.00 | 237.50 | 237.50 | 237.50 | 2,028,000 |
| Jul 26, 2024 | 251.50 | 258.50 | 247.00 | 250.50 | 250.50 | 1,350,000 |
| Jul 23, 2024 | 265.00 | 271.50 | 258.00 | 258.50 | 258.50 | 2,484,000 |
| Jul 22, 2024 | 252.50 | 264.00 | 252.50 | 262.00 | 262.00 | 2,710,000 |
| Jul 19, 2024 | 261.50 | 264.00 | 250.00 | 254.00 | 254.00 | 2,230,000 |
| Jul 18, 2024 | 1.00 Dividend | |||||
| Jul 18, 2024 | 268.00 | 270.00 | 260.50 | 261.00 | 261.00 | 1,933,000 |
| Jul 17, 2024 | 278.00 | 278.00 | 273.00 | 273.00 | 272.00 | 1,156,000 |
| Jul 16, 2024 | 280.00 | 288.00 | 274.00 | 274.00 | 273.00 | 3,376,000 |
| Jul 15, 2024 | 276.50 | 293.00 | 276.00 | 278.50 | 277.48 | 6,043,000 |
| Jul 12, 2024 | 268.00 | 279.50 | 267.50 | 273.00 | 272.00 | 2,026,000 |
| Jul 11, 2024 | 277.00 | 278.00 | 271.50 | 271.50 | 270.51 | 1,381,000 |
| Jul 10, 2024 | 268.00 | 276.50 | 267.00 | 275.00 | 273.99 | 1,848,000 |
| Jul 9, 2024 | 282.00 | 285.00 | 268.00 | 272.50 | 271.50 | 3,614,000 |
| Jul 8, 2024 | 276.00 | 285.00 | 272.00 | 282.00 | 280.97 | 5,356,000 |
| Jul 5, 2024 | 265.00 | 277.50 | 264.00 | 273.00 | 272.00 | 3,858,000 |
| Jul 4, 2024 | 269.00 | 276.50 | 261.50 | 262.50 | 261.54 | 2,789,000 |
| Jul 3, 2024 | 275.50 | 278.50 | 265.50 | 267.00 | 266.02 | 3,594,000 |
| Jul 2, 2024 | 264.00 | 270.00 | 261.00 | 268.50 | 267.52 | 2,156,000 |
| Jul 1, 2024 | 268.00 | 276.00 | 262.00 | 264.00 | 263.03 | 5,386,000 |
| Jun 28, 2024 | 249.00 | 267.50 | 249.00 | 264.00 | 263.03 | 6,832,000 |
| Jun 27, 2024 | 248.00 | 248.50 | 244.00 | 244.00 | 243.11 | 1,016,000 |
| Jun 26, 2024 | 249.50 | 253.50 | 247.00 | 247.00 | 246.10 | 1,623,000 |
| Jun 25, 2024 | 246.50 | 249.00 | 238.50 | 249.00 | 248.09 | 1,916,000 |
| Jun 24, 2024 | 255.00 | 259.50 | 247.00 | 248.00 | 247.09 | 2,566,000 |
| Jun 21, 2024 | 250.50 | 254.50 | 249.00 | 254.00 | 253.07 | 2,291,000 |
| Jun 20, 2024 | 246.00 | 258.00 | 246.00 | 250.50 | 249.58 | 4,742,000 |
| Jun 19, 2024 | 256.50 | 258.50 | 243.50 | 245.50 | 244.60 | 3,542,000 |
| Jun 18, 2024 | 250.00 | 259.00 | 247.50 | 254.00 | 253.07 | 3,537,000 |
| Jun 17, 2024 | 255.00 | 261.00 | 247.50 | 248.00 | 247.09 | 5,990,000 |
| Jun 14, 2024 | 232.00 | 255.00 | 232.00 | 255.00 | 254.07 | 7,815,000 |
| Jun 13, 2024 | 232.50 | 233.00 | 227.50 | 232.00 | 231.15 | 1,338,000 |
| Jun 12, 2024 | 229.00 | 236.50 | 226.50 | 228.50 | 227.66 | 3,427,000 |
| Jun 11, 2024 | 232.50 | 233.50 | 221.50 | 223.00 | 222.18 | 2,582,000 |
| Jun 7, 2024 | 235.50 | 239.00 | 231.00 | 234.00 | 233.14 | 2,088,000 |
| Jun 6, 2024 | 239.50 | 242.50 | 234.00 | 235.00 | 234.14 | 4,266,000 |
| Jun 5, 2024 | 235.00 | 247.50 | 230.50 | 242.50 | 241.61 | 6,235,000 |
| Jun 4, 2024 | 236.00 | 241.00 | 230.00 | 230.50 | 229.66 | 2,605,000 |
| Jun 3, 2024 | 237.00 | 245.00 | 232.50 | 237.00 | 236.13 | 4,274,000 |
| May 31, 2024 | 237.50 | 247.50 | 234.50 | 236.50 | 235.63 | 11,095,000 |
| May 30, 2024 | 229.00 | 245.00 | 224.00 | 233.00 | 232.15 | 11,243,000 |
| May 29, 2024 | 217.50 | 234.00 | 214.00 | 227.00 | 226.17 | 4,121,000 |
| May 28, 2024 | 216.50 | 219.00 | 215.00 | 216.00 | 215.21 | 1,331,000 |
| May 27, 2024 | 210.00 | 216.50 | 206.00 | 215.00 | 214.21 | 1,266,000 |
| May 24, 2024 | 207.00 | 210.50 | 206.50 | 207.50 | 206.74 | 764,000 |
| May 23, 2024 | 208.50 | 217.00 | 202.00 | 211.00 | 210.23 | 1,675,000 |
| May 22, 2024 | 208.00 | 210.50 | 205.50 | 207.00 | 206.24 | 731,000 |
| May 21, 2024 | 213.00 | 217.00 | 205.50 | 205.50 | 204.75 | 1,453,000 |
| May 20, 2024 | 216.50 | 216.50 | 209.00 | 209.00 | 208.23 | 1,270,000 |
| May 17, 2024 | 223.00 | 226.00 | 213.00 | 214.50 | 213.71 | 4,610,000 |
| May 16, 2024 | 206.00 | 223.00 | 205.50 | 223.00 | 222.18 | 4,704,000 |
| May 15, 2024 | 211.00 | 214.50 | 203.00 | 203.00 | 202.26 | 1,497,000 |
| May 14, 2024 | 198.50 | 210.00 | 198.50 | 206.50 | 205.74 | 1,348,000 |
| May 13, 2024 | 200.50 | 204.50 | 197.00 | 198.00 | 197.27 | 1,108,000 |
| May 10, 2024 | 200.50 | 201.00 | 187.50 | 198.50 | 197.77 | 2,523,000 |
| May 9, 2024 | 203.00 | 205.00 | 199.00 | 200.00 | 199.27 | 565,000 |
| May 8, 2024 | 203.00 | 204.50 | 202.00 | 202.50 | 201.76 | 292,000 |
| May 7, 2024 | 203.50 | 203.50 | 200.00 | 202.50 | 201.76 | 623,000 |
| May 6, 2024 | 208.50 | 213.00 | 201.00 | 201.00 | 200.26 | 1,377,000 |
| May 3, 2024 | 205.00 | 210.50 | 205.00 | 205.50 | 204.75 | 996,000 |
| May 2, 2024 | 206.50 | 206.50 | 201.00 | 201.50 | 200.76 | 723,000 |
| Apr 30, 2024 | 206.00 | 208.50 | 202.00 | 206.50 | 205.74 | 563,000 |
| Apr 29, 2024 | 203.50 | 207.00 | 202.00 | 205.00 | 204.25 | 713,000 |
| Apr 26, 2024 | 203.00 | 207.50 | 201.50 | 201.50 | 200.76 | 738,000 |
| Apr 25, 2024 | 206.50 | 206.50 | 200.00 | 202.50 | 201.76 | 654,000 |
| Apr 24, 2024 | 200.50 | 208.00 | 200.00 | 206.50 | 205.74 | 1,114,000 |
| Apr 23, 2024 | 194.00 | 201.00 | 193.50 | 196.50 | 195.78 | 1,022,000 |
| Apr 22, 2024 | 203.50 | 203.50 | 193.50 | 193.50 | 192.79 | 1,005,000 |
| Apr 19, 2024 | 204.00 | 205.50 | 192.50 | 201.00 | 200.26 | 1,651,000 |
| Apr 18, 2024 | 205.00 | 211.00 | 202.00 | 205.50 | 204.75 | 728,000 |
| Apr 17, 2024 | 203.50 | 208.50 | 203.50 | 206.50 | 205.74 | 896,000 |
| Apr 16, 2024 | 202.50 | 205.00 | 192.00 | 201.00 | 200.26 | 2,487,000 |
| Apr 15, 2024 | 228.00 | 228.00 | 205.50 | 206.00 | 205.25 | 3,551,000 |
| Apr 12, 2024 | 228.50 | 234.00 | 226.00 | 228.00 | 227.16 | 2,268,000 |
| Apr 11, 2024 | 223.50 | 226.50 | 221.00 | 226.00 | 225.17 | 908,000 |
| Apr 10, 2024 | 229.00 | 229.00 | 224.00 | 224.00 | 223.18 | 1,692,000 |
| Apr 9, 2024 | 237.00 | 242.50 | 228.00 | 229.00 | 228.16 | 3,858,000 |
| Apr 8, 2024 | 226.00 | 238.50 | 226.00 | 236.50 | 235.63 | 3,133,000 |
| Apr 3, 2024 | 221.00 | 226.50 | 220.00 | 223.00 | 222.18 | 841,000 |
| Apr 2, 2024 | 227.50 | 227.50 | 222.00 | 222.00 | 221.19 | 916,000 |
| Apr 1, 2024 | 226.00 | 228.00 | 224.50 | 225.00 | 224.18 | 890,000 |
| Mar 29, 2024 | 223.00 | 229.00 | 223.00 | 225.00 | 224.18 | 1,136,000 |
| Mar 28, 2024 | 227.50 | 232.00 | 222.00 | 223.00 | 222.18 | 2,011,000 |
| Mar 27, 2024 | 227.00 | 228.00 | 220.00 | 227.50 | 226.67 | 1,832,000 |
| Mar 26, 2024 | 239.00 | 239.00 | 224.00 | 224.50 | 223.68 | 3,650,000 |
| Mar 25, 2024 | 233.00 | 239.50 | 230.00 | 239.00 | 238.12 | 2,217,000 |
| Mar 22, 2024 | 230.00 | 233.50 | 227.00 | 231.00 | 230.15 | 1,452,000 |
| Mar 21, 2024 | 235.50 | 235.50 | 227.00 | 227.50 | 226.67 | 2,527,000 |
| Mar 20, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 230.15 | - |
| Mar 19, 2024 | 238.50 | 240.00 | 231.00 | 231.00 | 230.15 | 1,489,000 |
| Mar 18, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.15 | - |
| Mar 15, 2024 | 229.50 | 245.00 | 229.50 | 232.00 | 231.15 | 3,886,000 |
| Mar 14, 2024 | 228.00 | 234.50 | 222.50 | 230.00 | 229.16 | 2,371,000 |
| Mar 13, 2024 | 241.50 | 241.50 | 228.00 | 228.00 | 227.16 | 3,525,000 |
| Mar 12, 2024 | 237.00 | 249.00 | 237.00 | 240.00 | 239.12 | 2,973,000 |
| Mar 11, 2024 | 252.50 | 258.50 | 235.00 | 237.00 | 236.13 | 4,919,000 |
| Mar 8, 2024 | 281.00 | 281.00 | 255.50 | 260.00 | 259.05 | 2,545,000 |
| Mar 7, 2024 | 289.00 | 290.00 | 278.00 | 280.00 | 278.97 | 1,088,000 |
| Mar 6, 2024 | 277.50 | 285.00 | 277.50 | 285.00 | 283.96 | 907,000 |
| Mar 5, 2024 | 279.50 | 280.00 | 270.00 | 280.00 | 278.97 | 1,164,000 |
| Mar 4, 2024 | 282.00 | 284.50 | 277.00 | 277.00 | 275.99 | 1,089,000 |
| Mar 1, 2024 | 285.00 | 289.00 | 278.50 | 279.50 | 278.48 | 1,133,000 |
| Feb 29, 2024 | 281.00 | 283.00 | 275.00 | 283.00 | 281.96 | 1,413,000 |
| Feb 27, 2024 | 278.50 | 282.50 | 265.00 | 278.00 | 276.98 | 1,793,000 |
| Feb 26, 2024 | 263.50 | 275.50 | 263.50 | 275.50 | 274.49 | 1,560,000 |
| Feb 23, 2024 | 284.00 | 286.50 | 261.50 | 261.50 | 260.54 | 4,620,000 |
| Feb 22, 2024 | 262.00 | 284.50 | 262.00 | 281.00 | 279.97 | 8,929,000 |
| Feb 21, 2024 | 255.00 | 262.50 | 251.00 | 259.00 | 258.05 | 8,180,000 |
| Feb 20, 2024 | 242.00 | 255.00 | 238.50 | 251.00 | 250.08 | 9,187,000 |
| Feb 19, 2024 | 227.00 | 245.50 | 223.50 | 242.00 | 241.11 | 7,891,000 |
| Feb 16, 2024 | 227.00 | 231.00 | 221.00 | 225.50 | 224.67 | 4,951,000 |
| Feb 15, 2024 | 220.00 | 227.50 | 215.00 | 222.00 | 221.19 | 6,869,000 |
| Feb 5, 2024 | 212.00 | 215.00 | 205.00 | 212.00 | 211.22 | 5,544,000 |
| Feb 2, 2024 | 212.50 | 216.00 | 208.00 | 210.00 | 209.23 | 6,477,000 |
| Feb 1, 2024 | 206.50 | 211.50 | 203.00 | 208.00 | 207.24 | 8,861,000 |
| Jan 31, 2024 | 193.00 | 208.00 | 191.00 | 205.00 | 204.25 | 14,097,000 |
| Jan 30, 2024 | 185.00 | 194.00 | 183.50 | 193.00 | 192.29 | 6,373,000 |
| Jan 29, 2024 | 180.00 | 189.00 | 180.00 | 184.50 | 183.82 | 3,654,000 |
| Jan 26, 2024 | 179.00 | 181.50 | 177.00 | 180.00 | 179.34 | 1,195,000 |
| Jan 25, 2024 | 181.00 | 183.00 | 176.50 | 179.00 | 178.34 | 2,994,000 |
| Jan 24, 2024 | 185.00 | 190.00 | 182.00 | 182.00 | 181.33 | 6,456,000 |
| Jan 23, 2024 | 176.00 | 186.50 | 174.50 | 182.50 | 181.83 | 8,757,000 |
| Jan 22, 2024 | 176.00 | 179.00 | 173.00 | 173.00 | 172.37 | 2,816,000 |
| Jan 19, 2024 | 173.50 | 175.00 | 170.00 | 174.00 | 173.36 | 1,939,000 |
| Jan 18, 2024 | 172.00 | 174.50 | 166.50 | 171.50 | 170.87 | 1,917,000 |
| Jan 17, 2024 | 174.00 | 175.50 | 169.00 | 170.00 | 169.38 | 1,998,000 |
| Jan 16, 2024 | 177.00 | 179.00 | 173.50 | 173.50 | 172.86 | 2,044,000 |
| Jan 15, 2024 | 178.50 | 181.00 | 175.00 | 176.50 | 175.85 | 3,814,006 |
| Jan 12, 2024 | 171.50 | 181.50 | 168.50 | 176.50 | 175.85 | 6,735,000 |
| Jan 11, 2024 | 164.00 | 172.00 | 164.00 | 169.50 | 168.88 | 2,309,000 |
| Jan 10, 2024 | 165.00 | 166.00 | 163.00 | 164.00 | 163.40 | 909,000 |
| Jan 9, 2024 | 168.00 | 168.50 | 163.00 | 165.00 | 164.40 | 1,912,000 |
| Jan 8, 2024 | 167.00 | 168.50 | 163.50 | 165.00 | 164.40 | 1,090,000 |
| Jan 5, 2024 | 166.50 | 170.00 | 165.50 | 165.50 | 164.89 | 1,685,000 |
| Jan 4, 2024 | 169.00 | 171.00 | 165.50 | 166.00 | 165.39 | 1,660,000 |
| Jan 3, 2024 | 171.00 | 172.00 | 167.50 | 169.00 | 168.38 | 1,172,000 |
| Jan 2, 2024 | 173.00 | 176.50 | 171.50 | 171.50 | 170.87 | 1,567,000 |
| Dec 29, 2023 | 174.00 | 175.00 | 170.50 | 173.00 | 172.37 | 1,864,000 |
| Dec 28, 2023 | 177.50 | 179.00 | 174.00 | 174.00 | 173.36 | 2,044,000 |
| Dec 27, 2023 | 174.50 | 178.00 | 173.50 | 176.50 | 175.85 | 3,595,000 |
| Dec 26, 2023 | 171.00 | 173.50 | 169.50 | 172.50 | 171.87 | 2,106,000 |
| Dec 25, 2023 | 176.50 | 178.00 | 165.50 | 170.00 | 169.38 | 7,266,000 |
| Dec 22, 2023 | 175.00 | 181.50 | 173.00 | 178.00 | 177.35 | 6,904,000 |
| Dec 21, 2023 | 166.50 | 176.50 | 166.50 | 175.50 | 174.86 | 4,502,000 |
| Dec 20, 2023 | 165.00 | 173.00 | 165.00 | 169.50 | 168.88 | 4,319,000 |
| Dec 19, 2023 | 167.00 | 169.00 | 161.00 | 165.00 | 164.40 | 2,952,000 |
| Dec 18, 2023 | 169.50 | 172.00 | 165.00 | 166.00 | 165.39 | 2,109,000 |
| Dec 15, 2023 | 175.00 | 176.50 | 167.50 | 169.50 | 168.88 | 4,837,000 |
| Dec 14, 2023 | 182.00 | 190.50 | 172.00 | 174.00 | 173.36 | 12,357,000 |
| Dec 13, 2023 | 185.00 | 192.50 | 179.00 | 181.50 | 180.84 | 8,499,000 |
| Dec 12, 2023 | 183.00 | 192.00 | 183.00 | 188.00 | 187.31 | 2,719,000 |
| Dec 11, 2023 | 179.50 | 187.00 | 177.50 | 184.50 | 183.82 | 1,340,000 |
| Dec 8, 2023 | 179.50 | 183.00 | 179.50 | 180.50 | 179.84 | 632,000 |
| Dec 7, 2023 | 179.50 | 183.00 | 178.00 | 179.50 | 178.84 | 805,000 |
| Dec 6, 2023 | 185.00 | 185.00 | 180.00 | 180.00 | 179.34 | 831,000 |
| Dec 5, 2023 | 185.00 | 185.00 | 180.00 | 181.00 | 180.34 | 1,190,000 |
| Dec 4, 2023 | 193.50 | 194.50 | 186.00 | 186.00 | 185.32 | 1,755,000 |
| Dec 1, 2023 | 183.00 | 194.50 | 181.50 | 193.00 | 192.29 | 2,825,000 |
| Nov 30, 2023 | 180.00 | 184.50 | 178.00 | 184.50 | 183.82 | 1,764,000 |
| Nov 29, 2023 | 179.00 | 181.00 | 175.50 | 180.00 | 179.34 | 1,498,000 |
| Nov 28, 2023 | 183.00 | 184.00 | 173.00 | 178.50 | 177.85 | 10,597,000 |
| Nov 27, 2023 | 186.00 | 190.00 | 180.50 | 182.50 | 181.83 | 9,655,000 |
| Nov 24, 2023 | 182.50 | 186.00 | 176.50 | 185.50 | 184.82 | 12,752,000 |
| Nov 23, 2023 | 178.00 | 186.50 | 170.50 | 182.50 | 181.83 | 33,190,000 |
| Nov 22, 2023 | 165.00 | 175.00 | 164.50 | 175.00 | 174.36 | 14,017,000 |
| Nov 21, 2023 | 155.50 | 164.50 | 154.00 | 159.50 | 158.92 | 10,066,000 |
| Nov 20, 2023 | 149.50 | 158.00 | 149.00 | 154.00 | 153.44 | 7,627,000 |
| Nov 17, 2023 | 146.50 | 149.50 | 142.50 | 149.50 | 148.95 | 2,946,000 |
| Nov 16, 2023 | 149.50 | 153.50 | 144.00 | 145.50 | 144.97 | 7,311,000 |
| Nov 15, 2023 | 142.00 | 149.00 | 141.00 | 148.50 | 147.96 | 5,315,000 |
Related Tickers
3019.TW Asia Optical Co., Inc.
107.00
+2.88%
4909.TWO New Era Electronics Co., Ltd
114.00
-0.44%
3689.TWO U.D. Electronic Corp.
88.80
-0.89%
3548.TWO Jarllytec Co. , Ltd.
158.00
-2.47%
2368.TW Gold Circuit Electronics Ltd.
182.00
+1.11%
8069.TWO E Ink Holdings Inc.
290.00
+5.45%
6442.TW EZconn Corporation
508.00
-1.36%
6274.TWO Taiwan Union Technology Corporation
155.00
+0.32%
2486.TW I-Chiun Precision Industry Co., Ltd.
112.00
-2.61%
2383.TW Elite Material Co., Ltd.
446.50
+1.13%