Taipei Exchange - Delayed Quote TWD
Utechzone Co., Ltd. (3455.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 14, 2024 | 129.50 | 130.00 | 126.50 | 127.00 | 127.00 | 846,000 |
| Nov 13, 2024 | 129.50 | 131.00 | 125.00 | 129.00 | 129.00 | 2,600,000 |
| Nov 12, 2024 | 139.50 | 139.50 | 131.50 | 132.00 | 132.00 | 2,457,000 |
| Nov 11, 2024 | 142.00 | 142.50 | 136.50 | 139.50 | 139.50 | 1,619,000 |
| Nov 8, 2024 | 147.00 | 151.00 | 139.00 | 144.00 | 144.00 | 4,265,000 |
| Nov 7, 2024 | 143.50 | 147.50 | 142.50 | 144.50 | 144.50 | 3,221,000 |
| Nov 6, 2024 | 141.50 | 143.00 | 139.00 | 142.50 | 142.50 | 1,477,000 |
| Nov 5, 2024 | 140.00 | 147.00 | 139.00 | 141.00 | 141.00 | 3,710,000 |
| Nov 4, 2024 | 139.50 | 142.00 | 138.00 | 139.00 | 139.00 | 1,563,000 |
| Nov 1, 2024 | 131.00 | 141.50 | 131.00 | 140.50 | 140.50 | 1,756,000 |
| Oct 31, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Oct 30, 2024 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | 775,000 |
| Oct 29, 2024 | 136.00 | 136.50 | 132.00 | 132.50 | 132.50 | 1,009,000 |
| Oct 28, 2024 | 142.00 | 143.50 | 135.00 | 136.50 | 136.50 | 2,828,000 |
| Oct 25, 2024 | 135.00 | 143.50 | 134.00 | 139.50 | 139.50 | 4,995,000 |
| Oct 24, 2024 | 140.00 | 148.00 | 132.00 | 133.00 | 133.00 | 6,167,000 |
| Oct 23, 2024 | 137.50 | 139.00 | 136.50 | 137.00 | 137.00 | 734,000 |
| Oct 22, 2024 | 137.00 | 137.50 | 134.00 | 137.50 | 137.50 | 845,000 |
| Oct 21, 2024 | 132.50 | 138.00 | 129.50 | 137.00 | 137.00 | 1,684,000 |
| Oct 18, 2024 | 135.50 | 137.50 | 133.00 | 133.50 | 133.50 | 1,064,000 |
| Oct 17, 2024 | 135.50 | 135.50 | 132.00 | 133.00 | 133.00 | 404,000 |
| Oct 16, 2024 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 545,000 |
| Oct 15, 2024 | 141.50 | 141.50 | 134.00 | 135.00 | 135.00 | 1,359,000 |
| Oct 14, 2024 | 136.00 | 138.50 | 131.50 | 138.00 | 138.00 | 1,534,000 |
| Oct 11, 2024 | 134.00 | 137.50 | 133.00 | 134.00 | 134.00 | 1,609,000 |
| Oct 9, 2024 | 136.00 | 137.00 | 129.50 | 130.00 | 130.00 | 1,299,000 |
| Oct 8, 2024 | 131.00 | 133.50 | 130.00 | 133.50 | 133.50 | 720,000 |
| Oct 7, 2024 | 126.50 | 132.00 | 126.50 | 131.00 | 131.00 | 818,000 |
| Oct 4, 2024 | 133.00 | 133.00 | 123.00 | 126.50 | 126.50 | 1,946,000 |
| Oct 1, 2024 | 130.00 | 133.00 | 128.00 | 133.00 | 133.00 | 758,000 |
| Sep 30, 2024 | 131.00 | 134.00 | 129.00 | 129.00 | 129.00 | 844,000 |
| Sep 27, 2024 | 135.50 | 137.00 | 130.50 | 131.00 | 131.00 | 1,124,000 |
| Sep 26, 2024 | 136.50 | 137.00 | 133.50 | 134.00 | 134.00 | 951,000 |
| Sep 25, 2024 | 138.00 | 138.50 | 135.00 | 135.00 | 135.00 | 1,116,000 |
| Sep 24, 2024 | 138.50 | 141.50 | 134.00 | 135.50 | 135.50 | 1,737,000 |
| Sep 23, 2024 | 148.00 | 148.50 | 139.00 | 139.50 | 139.50 | 3,837,000 |
| Sep 20, 2024 | 143.00 | 146.00 | 138.50 | 142.50 | 142.50 | 5,903,000 |
| Sep 19, 2024 | 131.00 | 143.00 | 131.00 | 140.50 | 140.50 | 5,661,000 |
| Sep 18, 2024 | 128.00 | 133.00 | 127.50 | 130.00 | 130.00 | 1,843,000 |
| Sep 16, 2024 | 127.50 | 130.50 | 126.50 | 127.50 | 127.50 | 1,023,000 |
| Sep 13, 2024 | 129.00 | 132.00 | 124.00 | 126.50 | 126.50 | 3,397,000 |
| Sep 12, 2024 | 120.50 | 128.50 | 120.50 | 128.50 | 128.50 | 2,027,000 |
| Sep 11, 2024 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | 659,000 |
| Sep 10, 2024 | 123.00 | 123.00 | 114.50 | 117.00 | 117.00 | 1,098,000 |
| Sep 9, 2024 | 119.00 | 121.50 | 118.00 | 121.00 | 121.00 | 849,000 |
| Sep 6, 2024 | 122.00 | 126.50 | 120.00 | 122.50 | 122.50 | 1,467,000 |
| Sep 5, 2024 | 123.50 | 123.50 | 120.00 | 120.00 | 120.00 | 988,000 |
| Sep 4, 2024 | 120.00 | 125.00 | 116.50 | 120.00 | 120.00 | 1,928,000 |
| Sep 3, 2024 | 131.50 | 133.50 | 127.50 | 128.50 | 128.50 | 1,190,000 |
| Sep 2, 2024 | 133.50 | 135.50 | 130.50 | 130.50 | 130.50 | 1,259,000 |
| Aug 30, 2024 | 132.50 | 137.00 | 130.50 | 132.00 | 132.00 | 2,101,000 |
| Aug 29, 2024 | 136.00 | 139.50 | 129.00 | 131.50 | 131.50 | 3,767,000 |
| Aug 28, 2024 | 139.50 | 146.00 | 137.00 | 137.00 | 137.00 | 3,410,000 |
| Aug 27, 2024 | 134.50 | 145.00 | 134.00 | 140.50 | 140.50 | 4,946,000 |
| Aug 26, 2024 | 142.50 | 142.50 | 136.00 | 136.00 | 136.00 | 2,425,000 |
| Aug 23, 2024 | 138.00 | 143.00 | 137.00 | 140.50 | 140.50 | 3,138,000 |
| Aug 22, 2024 | 141.50 | 143.50 | 138.00 | 141.50 | 141.50 | 3,045,000 |
| Aug 21, 2024 | 144.00 | 144.50 | 139.00 | 140.50 | 140.50 | 4,697,000 |
| Aug 20, 2024 | 141.00 | 148.00 | 137.50 | 143.50 | 143.50 | 16,301,000 |
| Aug 19, 2024 | 126.00 | 137.50 | 126.00 | 137.50 | 137.50 | 7,623,000 |
| Aug 16, 2024 | 122.50 | 129.50 | 121.00 | 125.00 | 125.00 | 7,285,000 |
| Aug 15, 2024 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,442,000 |
| Aug 14, 2024 | 116.50 | 121.50 | 115.00 | 115.50 | 115.50 | 2,904,000 |
| Aug 13, 2024 | 111.50 | 119.00 | 107.00 | 115.00 | 115.00 | 3,629,000 |
| Aug 12, 2024 | 107.00 | 109.50 | 103.50 | 108.50 | 108.50 | 1,022,000 |
| Aug 9, 2024 | 106.00 | 108.50 | 105.50 | 105.50 | 105.50 | 514,000 |
| Aug 8, 2024 | 102.50 | 104.50 | 101.00 | 103.00 | 103.00 | 624,000 |
| Aug 7, 2024 | 99.50 | 105.50 | 98.10 | 104.50 | 104.50 | 773,000 |
| Aug 6, 2024 | 99.30 | 102.00 | 90.90 | 97.00 | 97.00 | 2,712,000 |
| Aug 5, 2024 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 791,000 |
| Aug 2, 2024 | 113.00 | 114.50 | 111.00 | 112.00 | 112.00 | 723,000 |
| Aug 1, 2024 | 118.50 | 122.00 | 116.00 | 117.00 | 117.00 | 1,269,000 |
| Jul 31, 2024 | 111.50 | 116.50 | 110.00 | 114.00 | 114.00 | 622,000 |
| Jul 30, 2024 | 110.00 | 113.50 | 109.00 | 112.00 | 112.00 | 604,000 |
| Jul 29, 2024 | 117.00 | 117.00 | 109.00 | 110.50 | 110.50 | 804,000 |
| Jul 26, 2024 | 111.00 | 114.50 | 109.00 | 113.50 | 113.50 | 722,000 |
| Jul 23, 2024 | 118.00 | 118.50 | 115.00 | 116.50 | 116.50 | 699,000 |
| Jul 22, 2024 | 117.50 | 119.00 | 113.50 | 115.50 | 115.50 | 1,517,000 |
| Jul 19, 2024 | 120.00 | 122.50 | 118.50 | 119.00 | 119.00 | 1,139,000 |
| Jul 18, 2024 | 119.00 | 122.00 | 118.00 | 119.50 | 119.50 | 1,539,000 |
| Jul 17, 2024 | 124.50 | 127.00 | 124.00 | 124.50 | 124.50 | 1,249,000 |
| Jul 16, 2024 | 129.00 | 129.00 | 123.00 | 123.50 | 123.50 | 2,453,000 |
| Jul 15, 2024 | 129.50 | 130.00 | 126.00 | 129.00 | 129.00 | 1,568,000 |
| Jul 12, 2024 | 130.00 | 130.50 | 128.00 | 130.00 | 130.00 | 1,753,000 |
| Jul 11, 2024 | 133.00 | 137.00 | 131.50 | 132.00 | 132.00 | 3,947,000 |
| Jul 10, 2024 | 129.00 | 133.50 | 129.00 | 133.00 | 133.00 | 2,302,000 |
| Jul 9, 2024 | 131.50 | 132.50 | 127.00 | 130.00 | 130.00 | 4,030,000 |
| Jul 8, 2024 | 130.00 | 136.50 | 127.00 | 133.00 | 133.00 | 7,692,000 |
| Jul 5, 2024 | 134.00 | 135.50 | 127.50 | 129.00 | 129.00 | 8,025,000 |
| Jul 4, 2024 | 128.00 | 135.00 | 126.50 | 133.50 | 133.50 | 9,890,000 |
| Jul 3, 2024 | 131.50 | 134.50 | 122.00 | 125.50 | 125.50 | 22,315,000 |
| Jul 2, 2024 | 116.50 | 125.50 | 116.50 | 125.50 | 125.50 | 12,201,000 |
| Jul 1, 2024 | 110.50 | 114.50 | 110.50 | 114.50 | 114.50 | 4,393,000 |
| Jun 28, 2024 | 5.00 Dividend | |||||
| Jun 28, 2024 | 102.50 | 106.00 | 102.50 | 104.50 | 104.50 | 1,907,000 |
| Jun 27, 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 102.00 | 1,756,000 |
| Jun 26, 2024 | 106.00 | 110.00 | 105.50 | 110.00 | 104.86 | 2,653,000 |
| Jun 25, 2024 | 106.50 | 107.00 | 103.50 | 105.50 | 100.57 | 1,469,000 |
| Jun 24, 2024 | 105.50 | 107.00 | 104.50 | 105.50 | 100.57 | 1,121,000 |
| Jun 21, 2024 | 106.00 | 107.50 | 104.50 | 105.00 | 100.09 | 2,206,000 |
| Jun 20, 2024 | 103.50 | 105.00 | 101.50 | 105.00 | 100.09 | 1,580,000 |
| Jun 19, 2024 | 105.00 | 107.50 | 103.00 | 104.00 | 99.14 | 5,757,000 |
| Jun 18, 2024 | 99.30 | 103.50 | 97.80 | 103.00 | 98.19 | 3,162,000 |
| Jun 17, 2024 | 99.20 | 99.70 | 96.20 | 98.10 | 93.52 | 3,321,000 |
| Jun 14, 2024 | 103.50 | 104.50 | 100.00 | 100.00 | 95.33 | 2,765,000 |
| Jun 13, 2024 | 105.00 | 105.50 | 101.00 | 102.50 | 97.71 | 2,560,000 |
| Jun 12, 2024 | 105.50 | 107.50 | 102.50 | 104.00 | 99.14 | 3,685,000 |
| Jun 11, 2024 | 115.00 | 115.00 | 106.00 | 106.00 | 101.05 | 7,120,000 |
| Jun 7, 2024 | 115.50 | 118.50 | 111.50 | 117.50 | 112.01 | 6,628,000 |
| Jun 6, 2024 | 109.00 | 113.50 | 108.00 | 110.00 | 104.86 | 3,486,000 |
| Jun 5, 2024 | 110.50 | 112.50 | 106.00 | 107.00 | 102.00 | 1,156,000 |
| Jun 4, 2024 | 111.00 | 112.00 | 107.00 | 108.50 | 103.43 | 1,500,000 |
| Jun 3, 2024 | 110.00 | 115.00 | 105.00 | 111.00 | 105.81 | 3,138,000 |
| May 31, 2024 | 111.50 | 111.50 | 105.00 | 107.50 | 102.48 | 2,409,000 |
| May 30, 2024 | 113.00 | 115.50 | 108.50 | 110.00 | 104.86 | 2,511,000 |
| May 29, 2024 | 119.50 | 119.50 | 113.00 | 114.50 | 109.15 | 2,378,000 |
| May 28, 2024 | 113.00 | 118.50 | 111.50 | 117.50 | 112.01 | 3,307,000 |
| May 27, 2024 | 116.00 | 119.00 | 112.00 | 114.00 | 108.67 | 6,531,000 |
| May 24, 2024 | 100.00 | 111.50 | 99.90 | 109.50 | 104.38 | 7,238,000 |
| May 23, 2024 | 97.30 | 104.50 | 96.90 | 102.50 | 97.71 | 5,467,000 |
| May 22, 2024 | 97.40 | 97.50 | 94.40 | 95.10 | 90.66 | 1,223,000 |
| May 21, 2024 | 97.00 | 97.90 | 95.60 | 96.70 | 92.18 | 1,048,000 |
| May 20, 2024 | 97.50 | 99.00 | 96.00 | 97.00 | 92.47 | 2,012,000 |
| May 17, 2024 | 96.70 | 98.50 | 95.00 | 95.80 | 91.32 | 1,885,000 |
| May 16, 2024 | 92.90 | 96.80 | 92.30 | 95.70 | 91.23 | 2,977,000 |
| May 15, 2024 | 92.00 | 92.30 | 91.20 | 91.60 | 87.32 | 504,000 |
| May 14, 2024 | 93.00 | 93.00 | 91.30 | 92.00 | 87.70 | 716,000 |
| May 13, 2024 | 92.30 | 93.90 | 91.60 | 92.70 | 88.37 | 1,577,000 |
| May 10, 2024 | 91.70 | 92.00 | 89.50 | 91.00 | 86.75 | 562,000 |
| May 9, 2024 | 91.90 | 92.60 | 91.00 | 91.00 | 86.75 | 692,000 |
| May 8, 2024 | 91.50 | 92.30 | 91.00 | 91.00 | 86.75 | 683,000 |
| May 7, 2024 | 90.80 | 90.80 | 89.70 | 90.80 | 86.56 | 517,000 |
| May 6, 2024 | 91.50 | 91.50 | 89.10 | 90.10 | 85.89 | 659,000 |
| May 3, 2024 | 91.00 | 91.90 | 90.10 | 90.50 | 86.27 | 1,268,000 |
| May 2, 2024 | 90.30 | 90.90 | 88.70 | 89.50 | 85.32 | 656,000 |
| Apr 30, 2024 | 90.60 | 91.60 | 89.80 | 90.30 | 86.08 | 1,091,000 |
| Apr 29, 2024 | 92.30 | 93.80 | 89.50 | 91.30 | 87.03 | 3,282,000 |
| Apr 26, 2024 | 88.80 | 93.10 | 88.30 | 90.80 | 86.56 | 2,302,000 |
| Apr 25, 2024 | 86.60 | 88.70 | 86.60 | 87.70 | 83.60 | 775,000 |
| Apr 24, 2024 | 85.20 | 86.70 | 84.90 | 86.60 | 82.55 | 339,000 |
| Apr 23, 2024 | 83.90 | 84.90 | 83.60 | 84.70 | 80.74 | 199,000 |
| Apr 22, 2024 | 85.00 | 86.30 | 82.70 | 83.40 | 79.50 | 713,000 |
| Apr 19, 2024 | 88.80 | 88.80 | 84.00 | 86.10 | 82.08 | 775,000 |
| Apr 18, 2024 | 88.00 | 90.00 | 87.40 | 87.90 | 83.79 | 1,044,000 |
| Apr 17, 2024 | 84.50 | 88.70 | 84.50 | 87.80 | 83.70 | 1,102,000 |
| Apr 16, 2024 | 87.50 | 87.50 | 83.30 | 84.40 | 80.46 | 1,006,000 |
| Apr 15, 2024 | 87.00 | 88.90 | 86.00 | 87.50 | 83.41 | 1,365,000 |
| Apr 12, 2024 | 85.50 | 86.30 | 84.50 | 86.00 | 81.98 | 722,000 |
| Apr 11, 2024 | 84.60 | 85.00 | 83.60 | 84.90 | 80.93 | 400,000 |
| Apr 10, 2024 | 85.80 | 86.10 | 84.80 | 85.20 | 81.22 | 507,000 |
| Apr 9, 2024 | 86.00 | 86.00 | 84.50 | 85.00 | 81.03 | 332,000 |
| Apr 8, 2024 | 85.10 | 85.80 | 84.50 | 85.60 | 81.60 | 635,000 |
| Apr 3, 2024 | 84.50 | 84.60 | 83.30 | 84.40 | 80.46 | 397,000 |
| Apr 2, 2024 | 83.70 | 84.70 | 83.30 | 84.40 | 80.46 | 892,000 |
| Apr 1, 2024 | 82.50 | 83.40 | 82.50 | 83.20 | 79.31 | 346,000 |
| Mar 29, 2024 | 82.30 | 82.60 | 81.80 | 82.00 | 78.17 | 132,000 |
| Mar 28, 2024 | 82.70 | 83.20 | 81.70 | 81.90 | 78.07 | 246,000 |
| Mar 27, 2024 | 81.80 | 84.30 | 81.50 | 82.70 | 78.84 | 1,285,000 |
| Mar 26, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 77.12 | - |
| Mar 25, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 77.12 | - |
| Mar 22, 2024 | 81.30 | 82.00 | 80.70 | 80.90 | 77.12 | 332,000 |
| Mar 21, 2024 | 82.20 | 82.30 | 80.60 | 81.30 | 77.50 | 300,000 |
| Mar 20, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 78.26 | - |
| Mar 19, 2024 | 82.50 | 82.50 | 81.40 | 82.10 | 78.26 | 508,000 |
| Mar 18, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 75.98 | - |
| Mar 15, 2024 | 81.00 | 81.00 | 79.60 | 79.70 | 75.98 | 363,000 |
| Mar 14, 2024 | 79.90 | 81.60 | 78.90 | 80.70 | 76.93 | 862,000 |
| Mar 13, 2024 | 79.50 | 79.60 | 78.50 | 79.20 | 75.50 | 433,000 |
| Mar 12, 2024 | 78.50 | 78.80 | 78.20 | 78.80 | 75.12 | 222,000 |
| Mar 11, 2024 | 78.00 | 78.60 | 77.70 | 78.00 | 74.36 | 398,000 |
| Mar 8, 2024 | 82.00 | 83.00 | 77.80 | 78.90 | 75.21 | 1,488,000 |
| Mar 7, 2024 | 78.90 | 78.90 | 77.60 | 77.80 | 74.16 | 332,000 |
| Mar 6, 2024 | 78.00 | 78.50 | 77.60 | 78.00 | 74.36 | 289,000 |
| Mar 5, 2024 | 77.30 | 79.20 | 77.30 | 77.70 | 74.07 | 414,000 |
| Mar 4, 2024 | 78.00 | 78.00 | 77.00 | 77.30 | 73.69 | 451,000 |
| Mar 1, 2024 | 79.20 | 79.40 | 78.00 | 78.10 | 74.45 | 453,000 |
| Feb 29, 2024 | 79.80 | 79.90 | 79.00 | 79.20 | 75.50 | 1,086,000 |
| Feb 27, 2024 | 79.80 | 79.90 | 78.00 | 78.90 | 75.21 | 2,334,000 |
| Feb 26, 2024 | 73.10 | 79.30 | 73.00 | 79.00 | 75.31 | 1,701,000 |
| Feb 23, 2024 | 73.50 | 73.50 | 73.00 | 73.00 | 69.59 | 134,000 |
| Feb 22, 2024 | 73.40 | 73.90 | 73.00 | 73.20 | 69.78 | 103,000 |
| Feb 21, 2024 | 73.30 | 74.00 | 73.10 | 73.40 | 69.97 | 106,000 |
| Feb 20, 2024 | 74.30 | 74.30 | 73.30 | 73.30 | 69.87 | 138,000 |
| Feb 19, 2024 | 72.60 | 73.80 | 72.60 | 73.00 | 69.59 | 188,000 |
| Feb 16, 2024 | 72.20 | 73.10 | 71.80 | 72.60 | 69.21 | 169,000 |
| Feb 15, 2024 | 72.80 | 72.80 | 70.00 | 72.20 | 68.83 | 423,000 |
| Feb 5, 2024 | 75.10 | 75.10 | 74.10 | 74.50 | 71.02 | 164,000 |
| Feb 2, 2024 | 74.80 | 75.90 | 74.80 | 75.10 | 71.59 | 103,000 |
| Feb 1, 2024 | 75.00 | 75.10 | 74.50 | 74.60 | 71.11 | 95,000 |
| Jan 31, 2024 | 75.50 | 75.50 | 74.80 | 75.00 | 71.50 | 86,000 |
| Jan 30, 2024 | 77.40 | 77.40 | 75.50 | 75.60 | 72.07 | 206,000 |
| Jan 29, 2024 | 74.50 | 76.20 | 74.50 | 76.20 | 72.64 | 336,000 |
| Jan 26, 2024 | 74.60 | 75.20 | 74.30 | 74.40 | 70.92 | 117,000 |
| Jan 25, 2024 | 75.00 | 75.30 | 74.60 | 74.90 | 71.40 | 111,000 |
| Jan 24, 2024 | 75.30 | 75.80 | 74.90 | 75.00 | 71.50 | 100,000 |
| Jan 23, 2024 | 75.50 | 75.50 | 74.20 | 75.30 | 71.78 | 115,000 |
| Jan 22, 2024 | 75.40 | 76.00 | 74.70 | 75.40 | 71.88 | 177,000 |
| Jan 19, 2024 | 74.10 | 75.00 | 74.10 | 75.00 | 71.50 | 179,000 |
| Jan 18, 2024 | 75.00 | 75.00 | 73.80 | 73.80 | 70.35 | 83,000 |
| Jan 17, 2024 | 76.00 | 76.90 | 74.60 | 74.60 | 71.11 | 235,000 |
| Jan 16, 2024 | 74.90 | 75.70 | 74.60 | 75.50 | 71.97 | 161,000 |
| Jan 15, 2024 | 75.10 | 75.10 | 73.90 | 74.80 | 71.30 | 189,106 |
| Jan 12, 2024 | 75.30 | 75.40 | 74.50 | 74.50 | 71.02 | 245,000 |
| Jan 11, 2024 | 75.00 | 77.80 | 74.80 | 75.60 | 72.07 | 1,463,000 |
| Jan 10, 2024 | 73.10 | 73.10 | 71.50 | 71.50 | 68.16 | 370,000 |
| Jan 9, 2024 | 74.10 | 74.30 | 73.00 | 73.20 | 69.78 | 129,000 |
| Jan 8, 2024 | 74.50 | 74.50 | 73.80 | 74.10 | 70.64 | 86,000 |
| Jan 5, 2024 | 74.00 | 74.40 | 73.70 | 73.90 | 70.45 | 117,000 |
| Jan 4, 2024 | 74.00 | 74.30 | 73.50 | 74.10 | 70.64 | 107,000 |
| Jan 3, 2024 | 73.60 | 74.00 | 73.40 | 74.00 | 70.54 | 81,000 |
| Jan 2, 2024 | 74.00 | 74.10 | 73.40 | 74.10 | 70.64 | 87,000 |
| Dec 29, 2023 | 74.50 | 74.50 | 73.50 | 73.90 | 70.45 | 87,000 |
| Dec 28, 2023 | 74.20 | 74.50 | 73.80 | 74.50 | 71.02 | 51,000 |
| Dec 27, 2023 | 73.50 | 74.40 | 73.50 | 74.30 | 70.83 | 150,000 |
| Dec 26, 2023 | 73.30 | 73.70 | 73.30 | 73.50 | 70.07 | 39,000 |
| Dec 25, 2023 | 73.50 | 73.70 | 73.20 | 73.30 | 69.87 | 92,000 |
| Dec 22, 2023 | 73.70 | 74.00 | 73.70 | 73.90 | 70.45 | 88,000 |
| Dec 21, 2023 | 73.20 | 74.00 | 73.20 | 73.90 | 70.45 | 71,000 |
| Dec 20, 2023 | 73.90 | 74.00 | 73.60 | 73.80 | 70.35 | 65,000 |
| Dec 19, 2023 | 74.80 | 74.80 | 73.30 | 73.70 | 70.26 | 174,000 |
| Dec 18, 2023 | 74.60 | 75.20 | 74.50 | 74.60 | 71.11 | 255,000 |
| Dec 15, 2023 | 73.80 | 74.80 | 73.60 | 74.50 | 71.02 | 325,000 |
| Dec 14, 2023 | 73.90 | 74.00 | 73.20 | 73.40 | 69.97 | 146,000 |
| Dec 13, 2023 | 73.50 | 73.60 | 73.00 | 73.20 | 69.78 | 116,000 |
| Dec 12, 2023 | 74.00 | 74.00 | 73.20 | 73.50 | 70.07 | 71,000 |
| Dec 11, 2023 | 74.40 | 74.40 | 73.30 | 73.70 | 70.26 | 126,000 |
| Dec 8, 2023 | 73.10 | 73.60 | 73.10 | 73.10 | 69.68 | 85,000 |
| Dec 7, 2023 | 73.40 | 74.00 | 73.10 | 73.10 | 69.68 | 120,000 |
| Dec 6, 2023 | 73.90 | 73.90 | 73.30 | 73.30 | 69.87 | 93,000 |
| Dec 5, 2023 | 74.00 | 74.20 | 73.50 | 73.80 | 70.35 | 144,000 |
| Dec 4, 2023 | 73.90 | 75.10 | 73.90 | 74.30 | 70.83 | 373,000 |
| Dec 1, 2023 | 74.00 | 74.30 | 73.60 | 73.60 | 70.16 | 205,000 |
| Nov 30, 2023 | 73.20 | 74.20 | 73.00 | 74.00 | 70.54 | 214,000 |
| Nov 29, 2023 | 73.80 | 73.90 | 73.10 | 73.30 | 69.87 | 97,000 |
| Nov 28, 2023 | 72.80 | 73.80 | 72.80 | 73.50 | 70.07 | 90,000 |
| Nov 27, 2023 | 73.70 | 74.00 | 72.80 | 72.80 | 69.40 | 135,000 |
| Nov 24, 2023 | 73.90 | 74.50 | 73.50 | 73.50 | 70.07 | 158,000 |
| Nov 23, 2023 | 74.40 | 74.40 | 73.20 | 73.40 | 69.97 | 204,000 |
| Nov 22, 2023 | 72.50 | 74.40 | 72.30 | 74.40 | 70.92 | 506,000 |
| Nov 21, 2023 | 73.70 | 74.00 | 72.50 | 72.50 | 69.11 | 292,000 |
| Nov 20, 2023 | 72.80 | 73.50 | 72.60 | 73.40 | 69.97 | 268,000 |
| Nov 17, 2023 | 72.30 | 72.80 | 71.90 | 72.50 | 69.11 | 333,000 |
| Nov 16, 2023 | 71.40 | 72.20 | 71.20 | 71.70 | 68.35 | 142,000 |
| Nov 15, 2023 | 71.90 | 71.90 | 70.90 | 71.30 | 67.97 | 109,000 |
| Nov 14, 2023 | 71.90 | 71.90 | 70.80 | 71.20 | 67.87 | 128,000 |
Related Tickers
4909.TWO New Era Electronics Co., Ltd
114.50
-2.14%
3689.TWO U.D. Electronic Corp.
89.60
-1.32%
6609.TWO Taiwan Takisawa Technology Co., Ltd.
91.00
-0.33%
6207.TWO Laser Tek Taiwan Co.,Ltd.
61.30
-2.39%
6274.TWO Taiwan Union Technology Corporation
154.50
-2.22%
5474.TWO Yuan High-Tech Development Co., Ltd.
148.00
-1.33%
8155.TWO Allied Circuit Co., Ltd.
124.00
-0.80%
6442.TW EZconn Corporation
515.00
+0.98%
2486.TW I-Chiun Precision Industry Co., Ltd.
115.00
-0.43%
8240.TWO Wah Hong Industrial Corp.
48.45
+0.83%