Taiwan - Delayed Quote TWD
Winmate Inc. (3416.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 14, 2024 | 149.00 | 149.50 | 144.50 | 146.00 | 146.00 | 270,282 |
| Nov 13, 2024 | 152.00 | 152.00 | 148.50 | 148.50 | 148.50 | 385,562 |
| Nov 12, 2024 | 149.00 | 155.00 | 148.00 | 148.50 | 148.50 | 805,655 |
| Nov 11, 2024 | 144.00 | 151.50 | 144.00 | 149.00 | 149.00 | 551,145 |
| Nov 8, 2024 | 147.00 | 148.00 | 142.00 | 142.00 | 142.00 | 363,388 |
| Nov 7, 2024 | 141.00 | 144.00 | 140.50 | 141.50 | 141.50 | 162,004 |
| Nov 6, 2024 | 140.50 | 141.00 | 138.00 | 141.00 | 141.00 | 120,400 |
| Nov 5, 2024 | 139.50 | 140.50 | 138.00 | 140.00 | 140.00 | 62,010 |
| Nov 4, 2024 | 137.00 | 138.50 | 137.00 | 138.00 | 138.00 | 35,072 |
| Nov 1, 2024 | 137.50 | 138.50 | 135.50 | 138.00 | 138.00 | 58,032 |
| Oct 31, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Oct 30, 2024 | 138.00 | 139.00 | 137.50 | 138.00 | 138.00 | 67,037 |
| Oct 29, 2024 | 140.50 | 140.50 | 137.50 | 138.00 | 138.00 | 134,052 |
| Oct 28, 2024 | 141.00 | 142.00 | 139.00 | 140.50 | 140.50 | 127,040 |
| Oct 25, 2024 | 138.50 | 142.00 | 136.50 | 141.00 | 141.00 | 197,100 |
| Oct 24, 2024 | 138.00 | 138.50 | 136.00 | 137.00 | 137.00 | 79,000 |
| Oct 23, 2024 | 137.50 | 137.50 | 135.00 | 136.00 | 136.00 | 69,015 |
| Oct 22, 2024 | 138.00 | 138.00 | 136.50 | 136.50 | 136.50 | 24,400 |
| Oct 21, 2024 | 138.00 | 139.00 | 136.50 | 136.50 | 136.50 | 148,000 |
| Oct 18, 2024 | 138.00 | 139.50 | 137.00 | 137.00 | 137.00 | 65,076 |
| Oct 17, 2024 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | 81,011 |
| Oct 16, 2024 | 136.50 | 139.00 | 135.00 | 139.00 | 139.00 | 129,192 |
| Oct 15, 2024 | 136.50 | 137.50 | 135.50 | 136.00 | 136.00 | 83,566 |
| Oct 14, 2024 | 132.50 | 136.50 | 132.50 | 135.50 | 135.50 | 116,970 |
| Oct 11, 2024 | 136.50 | 136.50 | 133.50 | 134.00 | 134.00 | 179,321 |
| Oct 9, 2024 | 136.50 | 136.50 | 135.00 | 136.50 | 136.50 | 110,498 |
| Oct 8, 2024 | 135.00 | 136.50 | 134.00 | 135.50 | 135.50 | 289,480 |
| Oct 7, 2024 | 140.00 | 141.50 | 138.50 | 139.50 | 139.50 | 145,150 |
| Oct 4, 2024 | 139.00 | 140.00 | 135.50 | 138.00 | 138.00 | 401,389 |
| Oct 1, 2024 | 144.00 | 145.00 | 141.00 | 141.50 | 141.50 | 247,035 |
| Sep 30, 2024 | 146.00 | 147.00 | 144.50 | 144.50 | 144.50 | 101,307 |
| Sep 27, 2024 | 148.00 | 148.00 | 146.00 | 146.50 | 146.50 | 131,060 |
| Sep 26, 2024 | 149.50 | 149.50 | 146.00 | 146.50 | 146.50 | 154,368 |
| Sep 25, 2024 | 148.00 | 151.50 | 148.00 | 148.50 | 148.50 | 247,022 |
| Sep 24, 2024 | 148.00 | 148.50 | 145.00 | 147.50 | 147.50 | 158,040 |
| Sep 23, 2024 | 150.50 | 151.00 | 145.50 | 147.00 | 147.00 | 242,050 |
| Sep 20, 2024 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 246,270 |
| Sep 19, 2024 | 143.50 | 144.50 | 141.50 | 142.50 | 142.50 | 108,010 |
| Sep 18, 2024 | 143.00 | 145.00 | 142.50 | 142.50 | 142.50 | 145,100 |
| Sep 16, 2024 | 147.00 | 147.50 | 141.00 | 142.50 | 142.50 | 377,256 |
| Sep 13, 2024 | 149.50 | 151.50 | 145.00 | 145.50 | 145.50 | 560,218 |
| Sep 12, 2024 | 148.50 | 153.00 | 145.00 | 149.50 | 149.50 | 724,757 |
| Sep 11, 2024 | 144.00 | 146.50 | 142.00 | 145.00 | 145.00 | 352,277 |
| Sep 10, 2024 | 139.00 | 147.00 | 139.00 | 142.00 | 142.00 | 500,713 |
| Sep 9, 2024 | 139.50 | 139.50 | 137.00 | 139.00 | 139.00 | 219,000 |
| Sep 6, 2024 | 137.00 | 139.50 | 136.50 | 138.50 | 138.50 | 166,291 |
| Sep 5, 2024 | 133.50 | 141.50 | 133.50 | 136.50 | 136.50 | 456,050 |
| Sep 4, 2024 | 136.50 | 137.50 | 131.50 | 132.50 | 132.50 | 448,176 |
| Sep 3, 2024 | 138.50 | 141.00 | 137.50 | 139.50 | 139.50 | 154,685 |
| Sep 2, 2024 | 138.50 | 139.00 | 137.50 | 138.00 | 138.00 | 87,000 |
| Aug 30, 2024 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | 38,070 |
| Aug 29, 2024 | 138.00 | 138.50 | 136.50 | 138.50 | 138.50 | 82,010 |
| Aug 28, 2024 | 139.00 | 140.00 | 137.00 | 137.50 | 137.50 | 93,023 |
| Aug 27, 2024 | 138.50 | 138.50 | 137.50 | 138.50 | 138.50 | 44,000 |
| Aug 26, 2024 | 138.00 | 139.50 | 138.00 | 138.50 | 138.50 | 103,000 |
| Aug 23, 2024 | 138.00 | 138.00 | 135.50 | 137.50 | 137.50 | 144,000 |
| Aug 22, 2024 | 139.00 | 141.00 | 137.00 | 137.00 | 137.00 | 230,018 |
| Aug 21, 2024 | 138.00 | 139.50 | 137.50 | 139.50 | 139.50 | 96,029 |
| Aug 20, 2024 | 139.50 | 142.00 | 138.00 | 138.50 | 138.50 | 151,000 |
| Aug 19, 2024 | 138.00 | 140.00 | 137.50 | 139.50 | 139.50 | 151,000 |
| Aug 16, 2024 | 136.50 | 139.00 | 135.00 | 138.00 | 138.00 | 187,011 |
| Aug 15, 2024 | 135.00 | 136.50 | 134.50 | 134.50 | 134.50 | 127,039 |
| Aug 14, 2024 | 131.00 | 135.50 | 131.00 | 135.00 | 135.00 | 326,144 |
| Aug 13, 2024 | 129.50 | 131.50 | 129.50 | 131.00 | 131.00 | 162,015 |
| Aug 12, 2024 | 126.00 | 130.50 | 126.00 | 129.50 | 129.50 | 267,031 |
| Aug 9, 2024 | 126.00 | 128.00 | 126.00 | 126.50 | 126.50 | 282,050 |
| Aug 8, 2024 | 123.00 | 126.00 | 123.00 | 125.50 | 125.50 | 271,020 |
| Aug 7, 2024 | 119.50 | 125.00 | 119.50 | 123.00 | 123.00 | 366,416 |
| Aug 6, 2024 | 118.00 | 120.00 | 109.00 | 119.00 | 119.00 | 730,004 |
| Aug 5, 2024 | 128.00 | 128.00 | 117.00 | 117.00 | 117.00 | 811,497 |
| Aug 2, 2024 | 133.00 | 133.00 | 129.50 | 130.00 | 130.00 | 150,134 |
| Aug 1, 2024 | 132.00 | 135.00 | 131.50 | 134.00 | 134.00 | 264,371 |
| Jul 31, 2024 | 130.50 | 131.00 | 129.00 | 130.50 | 130.50 | 108,199 |
| Jul 30, 2024 | 128.50 | 131.00 | 127.50 | 130.50 | 130.50 | 299,000 |
| Jul 29, 2024 | 134.00 | 134.00 | 128.00 | 128.50 | 128.50 | 398,480 |
| Jul 26, 2024 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | 176,180 |
| Jul 23, 2024 | 133.00 | 138.00 | 133.00 | 136.50 | 136.50 | 275,001 |
| Jul 22, 2024 | 136.00 | 136.50 | 132.00 | 132.00 | 132.00 | 428,100 |
| Jul 19, 2024 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 220,016 |
| Jul 18, 2024 | 138.00 | 139.00 | 136.50 | 139.00 | 139.00 | 174,000 |
| Jul 17, 2024 | 139.00 | 143.00 | 138.50 | 139.50 | 139.50 | 237,065 |
| Jul 16, 2024 | 139.50 | 139.50 | 136.50 | 139.00 | 139.00 | 383,450 |
| Jul 15, 2024 | 141.50 | 141.50 | 139.50 | 139.50 | 139.50 | 262,057 |
| Jul 12, 2024 | 140.50 | 142.00 | 139.00 | 142.00 | 142.00 | 222,151 |
| Jul 11, 2024 | 144.50 | 145.00 | 141.00 | 141.00 | 141.00 | 476,100 |
| Jul 10, 2024 | 145.00 | 146.00 | 144.50 | 145.50 | 145.50 | 154,255 |
| Jul 9, 2024 | 148.50 | 150.00 | 143.50 | 145.00 | 145.00 | 575,120 |
| Jul 8, 2024 | 151.00 | 151.00 | 147.00 | 149.50 | 149.50 | 433,005 |
| Jul 5, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 90,210 |
| Jul 4, 2024 | 151.00 | 151.50 | 150.00 | 151.00 | 151.00 | 186,805 |
| Jul 3, 2024 | 151.50 | 152.50 | 150.50 | 151.00 | 151.00 | 194,377 |
| Jul 2, 2024 | 152.50 | 152.50 | 150.00 | 151.50 | 151.50 | 192,020 |
| Jul 1, 2024 | 153.00 | 153.00 | 151.00 | 151.50 | 151.50 | 221,000 |
| Jun 28, 2024 | 5.11 Dividend | |||||
| Jun 28, 2024 | 152.00 | 153.50 | 151.50 | 153.00 | 153.00 | 386,035 |
| Jun 27, 2024 | 153.50 | 156.50 | 153.50 | 155.50 | 150.39 | 274,079 |
| Jun 26, 2024 | 153.00 | 156.50 | 152.50 | 153.50 | 148.46 | 437,200 |
| Jun 25, 2024 | 153.00 | 153.50 | 150.50 | 153.00 | 147.97 | 329,070 |
| Jun 24, 2024 | 153.50 | 153.50 | 152.50 | 152.50 | 147.49 | 100,006 |
| Jun 21, 2024 | 152.50 | 153.50 | 151.50 | 153.00 | 147.97 | 103,119 |
| Jun 20, 2024 | 152.00 | 152.50 | 150.50 | 152.50 | 147.49 | 200,376 |
| Jun 19, 2024 | 152.50 | 153.50 | 151.00 | 151.00 | 146.04 | 265,312 |
| Jun 18, 2024 | 150.00 | 153.00 | 150.00 | 152.00 | 147.01 | 384,156 |
| Jun 17, 2024 | 156.50 | 158.00 | 150.00 | 150.00 | 145.07 | 842,279 |
| Jun 14, 2024 | 157.00 | 158.00 | 156.50 | 157.00 | 151.84 | 144,127 |
| Jun 13, 2024 | 156.00 | 157.00 | 155.50 | 157.00 | 151.84 | 143,034 |
| Jun 12, 2024 | 156.50 | 156.50 | 153.50 | 155.00 | 149.91 | 334,034 |
| Jun 11, 2024 | 157.00 | 160.00 | 155.00 | 155.50 | 150.39 | 465,149 |
| Jun 7, 2024 | 159.00 | 163.00 | 158.00 | 158.50 | 153.29 | 799,637 |
| Jun 6, 2024 | 156.50 | 159.00 | 155.50 | 159.00 | 153.78 | 320,034 |
| Jun 5, 2024 | 155.50 | 157.00 | 154.50 | 156.00 | 150.88 | 205,100 |
| Jun 4, 2024 | 154.50 | 158.50 | 153.50 | 154.50 | 149.43 | 513,105 |
| Jun 3, 2024 | 154.50 | 155.00 | 154.00 | 154.50 | 149.43 | 206,890 |
| May 31, 2024 | 159.50 | 161.00 | 153.50 | 155.00 | 149.91 | 712,497 |
| May 30, 2024 | 153.50 | 161.00 | 153.00 | 158.50 | 153.29 | 823,401 |
| May 29, 2024 | 155.00 | 155.50 | 153.00 | 153.50 | 148.46 | 403,000 |
| May 28, 2024 | 159.00 | 160.00 | 154.50 | 155.00 | 149.91 | 450,156 |
| May 27, 2024 | 157.00 | 162.50 | 155.00 | 158.50 | 153.29 | 1,418,040 |
| May 24, 2024 | 149.00 | 155.00 | 148.50 | 155.00 | 149.91 | 856,643 |
| May 23, 2024 | 149.00 | 150.50 | 148.00 | 149.00 | 144.11 | 396,500 |
| May 22, 2024 | 148.50 | 151.00 | 148.00 | 148.50 | 143.62 | 236,030 |
| May 21, 2024 | 149.00 | 152.00 | 148.50 | 148.50 | 143.62 | 326,074 |
| May 20, 2024 | 148.00 | 149.50 | 147.00 | 149.00 | 144.11 | 347,332 |
| May 17, 2024 | 147.00 | 148.00 | 146.00 | 147.00 | 142.17 | 69,084 |
| May 16, 2024 | 147.00 | 148.50 | 145.50 | 147.00 | 142.17 | 233,100 |
| May 15, 2024 | 146.00 | 148.50 | 145.50 | 146.00 | 141.20 | 267,500 |
| May 14, 2024 | 146.50 | 147.00 | 144.50 | 147.00 | 142.17 | 183,130 |
| May 13, 2024 | 144.50 | 146.50 | 144.50 | 146.50 | 141.69 | 214,210 |
| May 10, 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 139.27 | 480,000 |
| May 9, 2024 | 148.50 | 149.00 | 146.00 | 146.50 | 141.69 | 218,125 |
| May 8, 2024 | 150.00 | 155.00 | 147.50 | 148.00 | 143.14 | 923,024 |
| May 7, 2024 | 149.00 | 152.50 | 145.00 | 149.50 | 144.59 | 1,032,184 |
| May 6, 2024 | 146.00 | 150.00 | 146.00 | 148.50 | 143.62 | 910,057 |
| May 3, 2024 | 145.00 | 146.50 | 144.50 | 145.00 | 140.24 | 253,019 |
| May 2, 2024 | 147.00 | 147.00 | 143.00 | 143.50 | 138.79 | 352,340 |
| Apr 30, 2024 | 147.00 | 150.00 | 146.50 | 147.50 | 142.66 | 263,130 |
| Apr 29, 2024 | 148.00 | 149.00 | 144.00 | 147.00 | 142.17 | 570,677 |
| Apr 26, 2024 | 147.00 | 149.50 | 145.50 | 148.00 | 143.14 | 864,021 |
| Apr 25, 2024 | 141.50 | 148.00 | 141.50 | 144.50 | 139.75 | 1,000,100 |
| Apr 24, 2024 | 138.50 | 141.00 | 138.50 | 141.00 | 136.37 | 175,000 |
| Apr 23, 2024 | 138.50 | 140.50 | 138.00 | 138.00 | 133.47 | 161,110 |
| Apr 22, 2024 | 139.50 | 140.00 | 137.50 | 138.50 | 133.95 | 224,082 |
| Apr 19, 2024 | 141.50 | 143.00 | 136.50 | 139.50 | 134.92 | 658,160 |
| Apr 18, 2024 | 140.50 | 143.50 | 139.00 | 143.00 | 138.30 | 334,400 |
| Apr 17, 2024 | 135.50 | 140.50 | 135.50 | 140.50 | 135.89 | 412,186 |
| Apr 16, 2024 | 139.50 | 139.50 | 135.00 | 135.50 | 131.05 | 624,370 |
| Apr 15, 2024 | 140.00 | 143.50 | 139.00 | 139.50 | 134.92 | 590,051 |
| Apr 12, 2024 | 139.00 | 141.50 | 138.50 | 140.00 | 135.40 | 242,032 |
| Apr 11, 2024 | 141.00 | 141.00 | 138.50 | 139.00 | 134.43 | 286,014 |
| Apr 10, 2024 | 139.50 | 143.50 | 139.50 | 140.00 | 135.40 | 739,000 |
| Apr 9, 2024 | 143.00 | 144.00 | 138.00 | 139.50 | 134.92 | 1,070,057 |
| Apr 8, 2024 | 139.50 | 143.50 | 138.00 | 143.00 | 138.30 | 664,266 |
| Apr 3, 2024 | 141.50 | 142.50 | 139.00 | 139.50 | 134.92 | 484,397 |
| Apr 2, 2024 | 146.00 | 146.00 | 142.00 | 142.50 | 137.82 | 527,502 |
| Apr 1, 2024 | 145.50 | 147.50 | 144.00 | 145.50 | 140.72 | 550,533 |
| Mar 29, 2024 | 150.50 | 151.00 | 145.00 | 145.50 | 140.72 | 486,000 |
| Mar 28, 2024 | 150.00 | 152.50 | 142.00 | 146.00 | 141.20 | 2,267,240 |
| Mar 27, 2024 | 157.00 | 162.50 | 153.00 | 155.00 | 149.91 | 1,960,154 |
| Mar 26, 2024 | 152.50 | 157.00 | 149.00 | 151.50 | 146.52 | 1,309,873 |
| Mar 25, 2024 | 142.00 | 155.50 | 142.00 | 152.00 | 147.01 | 1,727,760 |
| Mar 22, 2024 | 140.00 | 142.50 | 139.00 | 142.00 | 137.34 | 298,386 |
| Mar 21, 2024 | 139.50 | 140.50 | 137.00 | 140.00 | 135.40 | 247,036 |
| Mar 20, 2024 | 135.50 | 144.00 | 135.50 | 139.00 | 134.43 | 879,368 |
| Mar 19, 2024 | 133.00 | 135.50 | 132.50 | 134.50 | 130.08 | 379,006 |
| Mar 18, 2024 | 133.00 | 133.50 | 131.50 | 132.00 | 127.66 | 148,097 |
| Mar 15, 2024 | 133.50 | 134.00 | 132.50 | 133.00 | 128.63 | 105,005 |
| Mar 14, 2024 | 132.50 | 134.00 | 131.50 | 133.00 | 128.63 | 148,346 |
| Mar 13, 2024 | 136.00 | 136.00 | 132.00 | 132.50 | 128.15 | 260,256 |
| Mar 12, 2024 | 133.00 | 136.50 | 131.00 | 135.50 | 131.05 | 427,000 |
| Mar 11, 2024 | 131.00 | 136.50 | 131.00 | 134.00 | 129.60 | 540,011 |
| Mar 8, 2024 | 134.00 | 135.50 | 130.00 | 131.00 | 126.70 | 557,050 |
| Mar 7, 2024 | 134.00 | 135.50 | 131.50 | 133.00 | 128.63 | 418,216 |
| Mar 6, 2024 | 135.00 | 135.50 | 133.50 | 134.00 | 129.60 | 272,155 |
| Mar 5, 2024 | 135.50 | 137.00 | 133.00 | 134.50 | 130.08 | 447,494 |
| Mar 4, 2024 | 135.50 | 137.50 | 135.00 | 136.00 | 131.53 | 320,000 |
| Mar 1, 2024 | 136.50 | 137.00 | 135.00 | 135.50 | 131.05 | 187,400 |
| Feb 29, 2024 | 137.50 | 138.00 | 135.50 | 136.50 | 132.02 | 414,035 |
| Feb 27, 2024 | 138.00 | 141.00 | 137.00 | 137.50 | 132.98 | 423,120 |
| Feb 26, 2024 | 141.00 | 141.00 | 136.50 | 137.50 | 132.98 | 465,226 |
| Feb 23, 2024 | 140.00 | 141.50 | 139.50 | 141.00 | 136.37 | 311,075 |
| Feb 22, 2024 | 145.50 | 145.50 | 140.00 | 140.00 | 135.40 | 611,392 |
| Feb 21, 2024 | 146.50 | 146.50 | 144.00 | 144.00 | 139.27 | 259,333 |
| Feb 20, 2024 | 146.00 | 146.50 | 145.00 | 146.50 | 141.69 | 225,697 |
| Feb 19, 2024 | 144.50 | 147.00 | 144.50 | 146.00 | 141.20 | 433,407 |
| Feb 16, 2024 | 144.50 | 145.50 | 142.50 | 145.50 | 140.72 | 420,108 |
| Feb 15, 2024 | 139.00 | 144.50 | 138.00 | 144.00 | 139.27 | 679,623 |
| Feb 5, 2024 | 137.00 | 140.00 | 136.50 | 137.00 | 132.50 | 242,007 |
| Feb 2, 2024 | 139.00 | 139.50 | 136.00 | 137.00 | 132.50 | 420,001 |
| Feb 1, 2024 | 137.00 | 141.00 | 137.00 | 137.50 | 132.98 | 209,187 |
| Jan 31, 2024 | 138.00 | 141.00 | 138.00 | 138.50 | 133.95 | 297,274 |
| Jan 30, 2024 | 139.50 | 141.50 | 135.00 | 141.00 | 136.37 | 396,654 |
| Jan 29, 2024 | 145.00 | 145.00 | 138.00 | 139.00 | 134.43 | 567,013 |
| Jan 26, 2024 | 140.00 | 145.00 | 139.00 | 142.00 | 137.34 | 1,237,242 |
| Jan 25, 2024 | 138.00 | 138.50 | 134.50 | 136.50 | 132.02 | 408,432 |
| Jan 24, 2024 | 136.00 | 138.00 | 135.00 | 137.00 | 132.50 | 417,179 |
| Jan 23, 2024 | 135.50 | 137.00 | 133.00 | 135.00 | 130.57 | 329,088 |
| Jan 22, 2024 | 129.00 | 138.50 | 128.00 | 136.50 | 132.02 | 939,592 |
| Jan 19, 2024 | 129.00 | 129.00 | 127.00 | 127.50 | 123.31 | 147,500 |
| Jan 18, 2024 | 126.50 | 128.50 | 125.50 | 127.50 | 123.31 | 142,084 |
| Jan 17, 2024 | 130.00 | 130.50 | 125.50 | 126.00 | 121.86 | 257,005 |
| Jan 16, 2024 | 130.50 | 131.50 | 129.00 | 130.00 | 125.73 | 201,047 |
| Jan 15, 2024 | 130.50 | 132.50 | 128.00 | 131.00 | 126.70 | 210,008 |
| Jan 12, 2024 | 129.50 | 131.50 | 129.00 | 130.00 | 125.73 | 270,009 |
| Jan 11, 2024 | 125.00 | 131.00 | 125.00 | 129.50 | 125.25 | 340,607 |
| Jan 10, 2024 | 123.50 | 125.00 | 122.50 | 125.00 | 120.89 | 209,361 |
| Jan 9, 2024 | 122.00 | 123.50 | 122.00 | 122.50 | 118.48 | 80,200 |
| Jan 8, 2024 | 123.00 | 123.00 | 121.00 | 122.00 | 117.99 | 83,332 |
| Jan 5, 2024 | 123.00 | 123.00 | 120.50 | 121.50 | 117.51 | 53,005 |
| Jan 4, 2024 | 124.50 | 125.00 | 122.50 | 122.50 | 118.48 | 112,400 |
| Jan 3, 2024 | 122.50 | 125.00 | 122.00 | 123.50 | 119.44 | 174,050 |
| Jan 2, 2024 | 123.50 | 124.00 | 122.00 | 122.50 | 118.48 | 75,163 |
| Dec 29, 2023 | 123.00 | 123.00 | 121.50 | 122.50 | 118.48 | 57,000 |
| Dec 28, 2023 | 122.50 | 123.00 | 121.00 | 123.00 | 118.96 | 65,015 |
| Dec 27, 2023 | 122.00 | 123.00 | 120.50 | 120.50 | 116.54 | 118,000 |
| Dec 26, 2023 | 122.00 | 122.00 | 120.50 | 120.50 | 116.54 | 47,000 |
| Dec 25, 2023 | 121.00 | 122.50 | 120.00 | 120.00 | 116.06 | 61,002 |
| Dec 22, 2023 | 123.00 | 123.00 | 120.00 | 120.50 | 116.54 | 93,102 |
| Dec 21, 2023 | 122.00 | 122.00 | 120.50 | 121.50 | 117.51 | 29,007 |
| Dec 20, 2023 | 120.50 | 122.00 | 120.00 | 121.50 | 117.51 | 68,000 |
| Dec 19, 2023 | 124.50 | 124.50 | 119.50 | 120.50 | 116.54 | 195,103 |
| Dec 18, 2023 | 124.50 | 124.50 | 123.00 | 123.50 | 119.44 | 37,000 |
| Dec 15, 2023 | 123.50 | 124.00 | 122.50 | 123.50 | 119.44 | 112,667 |
| Dec 14, 2023 | 125.00 | 125.00 | 123.00 | 123.50 | 119.44 | 85,232 |
| Dec 13, 2023 | 124.50 | 124.50 | 123.50 | 123.50 | 119.44 | 81,010 |
| Dec 12, 2023 | 125.50 | 125.50 | 124.00 | 124.50 | 120.41 | 94,473 |
| Dec 11, 2023 | 123.50 | 125.00 | 123.00 | 125.00 | 120.89 | 78,053 |
| Dec 8, 2023 | 123.00 | 123.50 | 123.00 | 123.50 | 119.44 | 101,000 |
| Dec 7, 2023 | 123.50 | 124.50 | 123.00 | 123.50 | 119.44 | 78,000 |
| Dec 6, 2023 | 123.00 | 123.50 | 123.00 | 123.00 | 118.96 | 81,250 |
| Dec 5, 2023 | 125.00 | 125.00 | 122.50 | 123.00 | 118.96 | 110,150 |
| Dec 4, 2023 | 125.00 | 126.00 | 124.50 | 125.00 | 120.89 | 130,800 |
| Dec 1, 2023 | 125.00 | 125.00 | 123.00 | 124.50 | 120.41 | 75,259 |
| Nov 30, 2023 | 124.50 | 125.00 | 123.50 | 124.00 | 119.93 | 89,000 |
| Nov 29, 2023 | 124.50 | 125.00 | 123.50 | 123.50 | 119.44 | 53,060 |
| Nov 28, 2023 | 122.00 | 125.00 | 122.00 | 124.50 | 120.41 | 91,170 |
| Nov 27, 2023 | 123.50 | 125.00 | 122.50 | 122.50 | 118.48 | 102,405 |
| Nov 24, 2023 | 123.50 | 124.50 | 123.50 | 124.50 | 120.41 | 114,134 |
| Nov 23, 2023 | 123.50 | 124.50 | 123.00 | 123.50 | 119.44 | 77,540 |
| Nov 22, 2023 | 124.50 | 124.50 | 122.50 | 123.50 | 119.44 | 125,283 |
| Nov 21, 2023 | 126.50 | 126.50 | 123.00 | 124.50 | 120.41 | 240,060 |
| Nov 20, 2023 | 122.00 | 126.00 | 121.00 | 124.00 | 119.93 | 393,672 |
| Nov 17, 2023 | 118.50 | 119.50 | 118.50 | 119.50 | 115.58 | 151,100 |
| Nov 16, 2023 | 118.50 | 119.50 | 117.00 | 118.50 | 114.61 | 153,250 |
| Nov 15, 2023 | 115.00 | 120.00 | 115.00 | 116.50 | 112.67 | 258,765 |
| Nov 14, 2023 | 115.50 | 115.50 | 114.00 | 114.00 | 110.26 | 56,319 |
Related Tickers
3455.TWO Utechzone Co., Ltd.
127.00
-1.55%
3060.TW Min Aik Technology Co., Ltd.
23.50
-2.29%
3526.TWO Alltop Technology Co., Ltd.
281.00
-0.71%
1582.TW Syncmold Enterprise Corp.
93.50
-1.68%
3622.TW Young Fast Optoelectronics Co., Ltd.
69.90
-0.29%
5457.TWO Speed Tech Corp.
54.20
-4.07%
8155.TWO Allied Circuit Co., Ltd.
124.00
-0.80%
3036.TW WT Microelectronics Co., Ltd.
110.00
+0.92%
5474.TWO Yuan High-Tech Development Co., Ltd.
148.00
-1.33%
8240.TWO Wah Hong Industrial Corp.
48.45
+0.83%