Taipei Exchange - Delayed Quote TWD
Viking Tech Corporation (3624.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 | 46.15 | 47.60 | 46.15 | 46.65 | 46.65 | 138,000 |
| Nov 14, 2024 | 47.20 | 47.75 | 46.10 | 46.15 | 46.15 | 327,000 |
| Nov 13, 2024 | 47.30 | 48.50 | 47.00 | 47.20 | 47.20 | 130,000 |
| Nov 12, 2024 | 47.95 | 48.05 | 47.15 | 47.35 | 47.35 | 272,000 |
| Nov 11, 2024 | 49.30 | 49.30 | 48.15 | 48.35 | 48.35 | 300,000 |
| Nov 8, 2024 | 50.20 | 50.50 | 49.25 | 49.50 | 49.50 | 169,000 |
| Nov 7, 2024 | 49.35 | 50.50 | 49.35 | 50.10 | 50.10 | 224,000 |
| Nov 6, 2024 | 49.55 | 49.55 | 48.90 | 49.00 | 49.00 | 131,000 |
| Nov 5, 2024 | 48.20 | 48.95 | 48.20 | 48.80 | 48.80 | 76,000 |
| Nov 4, 2024 | 49.75 | 49.75 | 48.60 | 48.65 | 48.65 | 155,000 |
| Nov 1, 2024 | 48.50 | 49.25 | 48.25 | 49.15 | 49.15 | 187,000 |
| Oct 31, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Oct 30, 2024 | 49.25 | 49.40 | 48.65 | 48.80 | 48.80 | 178,000 |
| Oct 29, 2024 | 49.75 | 49.75 | 48.95 | 49.10 | 49.10 | 258,000 |
| Oct 28, 2024 | 50.10 | 50.50 | 49.70 | 49.80 | 49.80 | 183,000 |
| Oct 25, 2024 | 50.50 | 50.70 | 49.80 | 50.10 | 50.10 | 188,000 |
| Oct 24, 2024 | 50.30 | 50.50 | 49.80 | 49.85 | 49.85 | 330,000 |
| Oct 23, 2024 | 50.60 | 51.30 | 50.20 | 50.30 | 50.30 | 235,000 |
| Oct 22, 2024 | 50.90 | 51.00 | 50.50 | 50.60 | 50.60 | 101,000 |
| Oct 21, 2024 | 49.70 | 50.90 | 49.70 | 50.50 | 50.50 | 337,000 |
| Oct 18, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 241,000 |
| Oct 17, 2024 | 51.00 | 51.30 | 50.60 | 50.70 | 50.70 | 120,000 |
| Oct 16, 2024 | 50.40 | 51.00 | 50.20 | 50.50 | 50.50 | 153,000 |
| Oct 15, 2024 | 50.80 | 51.50 | 50.40 | 50.50 | 50.50 | 240,000 |
| Oct 14, 2024 | 50.20 | 51.20 | 49.80 | 50.60 | 50.60 | 212,000 |
| Oct 11, 2024 | 50.30 | 50.80 | 49.70 | 50.20 | 50.20 | 263,000 |
| Oct 9, 2024 | 51.50 | 51.50 | 50.00 | 50.10 | 50.10 | 504,000 |
| Oct 8, 2024 | 51.80 | 51.80 | 51.00 | 51.30 | 51.30 | 220,000 |
| Oct 7, 2024 | 51.50 | 52.00 | 51.50 | 51.80 | 51.80 | 185,000 |
| Oct 4, 2024 | 51.80 | 52.20 | 51.00 | 51.20 | 51.20 | 409,000 |
| Oct 1, 2024 | 52.60 | 52.60 | 51.60 | 52.00 | 52.00 | 530,000 |
| Sep 30, 2024 | 52.80 | 53.30 | 52.50 | 52.50 | 52.50 | 333,000 |
| Sep 27, 2024 | 54.50 | 54.50 | 52.60 | 53.00 | 53.00 | 639,000 |
| Sep 26, 2024 | 55.00 | 55.60 | 53.80 | 53.80 | 53.80 | 853,000 |
| Sep 25, 2024 | 54.80 | 55.00 | 53.90 | 54.40 | 54.40 | 398,000 |
| Sep 24, 2024 | 55.10 | 55.10 | 54.20 | 54.20 | 54.20 | 644,000 |
| Sep 23, 2024 | 54.10 | 55.30 | 53.80 | 55.10 | 55.10 | 767,000 |
| Sep 20, 2024 | 54.50 | 54.60 | 53.50 | 53.60 | 53.60 | 578,000 |
| Sep 19, 2024 | 54.00 | 54.40 | 53.80 | 54.00 | 54.00 | 388,000 |
| Sep 18, 2024 | 55.60 | 56.60 | 54.00 | 54.00 | 54.00 | 865,000 |
| Sep 16, 2024 | 55.80 | 57.20 | 55.30 | 55.30 | 55.30 | 1,534,000 |
| Sep 13, 2024 | 56.00 | 56.50 | 54.80 | 55.70 | 55.70 | 2,038,000 |
| Sep 12, 2024 | 53.90 | 54.80 | 52.90 | 54.50 | 54.50 | 747,000 |
| Sep 11, 2024 | 53.60 | 53.60 | 52.30 | 52.50 | 52.50 | 397,000 |
| Sep 10, 2024 | 55.50 | 56.10 | 52.60 | 53.10 | 53.10 | 1,250,000 |
| Sep 9, 2024 | 53.60 | 55.00 | 53.50 | 54.50 | 54.50 | 851,000 |
| Sep 6, 2024 | 52.00 | 55.50 | 52.00 | 54.80 | 54.80 | 2,212,000 |
| Sep 5, 2024 | 52.00 | 55.00 | 51.70 | 51.70 | 51.70 | 972,000 |
| Sep 4, 2024 | 52.00 | 52.60 | 50.40 | 51.40 | 51.40 | 2,155,000 |
| Sep 3, 2024 | 55.40 | 57.80 | 54.10 | 54.10 | 54.10 | 4,583,000 |
| Sep 2, 2024 | 53.30 | 55.50 | 52.50 | 54.60 | 54.60 | 2,367,000 |
| Aug 30, 2024 | 52.20 | 53.60 | 52.00 | 52.50 | 52.50 | 489,000 |
| Aug 29, 2024 | 50.90 | 52.00 | 50.90 | 52.00 | 52.00 | 154,000 |
| Aug 28, 2024 | 52.10 | 52.10 | 51.00 | 51.30 | 51.30 | 328,000 |
| Aug 27, 2024 | 52.00 | 52.30 | 51.60 | 52.10 | 52.10 | 174,000 |
| Aug 26, 2024 | 51.80 | 52.80 | 51.80 | 52.20 | 52.20 | 167,000 |
| Aug 23, 2024 | 51.90 | 52.70 | 51.00 | 51.80 | 51.80 | 461,000 |
| Aug 22, 2024 | 52.30 | 52.60 | 51.60 | 52.20 | 52.20 | 220,000 |
| Aug 21, 2024 | 52.30 | 53.00 | 51.80 | 52.10 | 52.10 | 228,000 |
| Aug 20, 2024 | 52.10 | 53.40 | 52.10 | 52.50 | 52.50 | 448,000 |
| Aug 19, 2024 | 52.10 | 52.80 | 51.60 | 51.90 | 51.90 | 247,000 |
| Aug 16, 2024 | 52.50 | 53.30 | 52.30 | 52.30 | 52.30 | 598,000 |
| Aug 15, 2024 | 53.00 | 54.80 | 51.90 | 51.90 | 51.90 | 2,044,000 |
| Aug 14, 2024 | 50.90 | 52.60 | 50.70 | 52.00 | 52.00 | 1,418,000 |
| Aug 13, 2024 | 49.25 | 52.10 | 48.00 | 50.70 | 50.70 | 1,095,000 |
| Aug 12, 2024 | 49.10 | 49.45 | 48.25 | 48.60 | 48.60 | 288,000 |
| Aug 9, 2024 | 50.20 | 50.20 | 48.00 | 48.25 | 48.25 | 588,000 |
| Aug 8, 2024 | 48.20 | 49.15 | 48.00 | 48.20 | 48.20 | 399,000 |
| Aug 7, 2024 | 46.25 | 49.75 | 46.25 | 48.90 | 48.90 | 664,000 |
| Aug 6, 2024 | 48.45 | 48.55 | 42.65 | 45.35 | 45.35 | 1,390,000 |
| Aug 5, 2024 | 48.60 | 49.60 | 47.35 | 47.35 | 47.35 | 1,304,000 |
| Aug 2, 2024 | 52.90 | 54.40 | 52.60 | 52.60 | 52.60 | 833,000 |
| Aug 1, 2024 | 54.80 | 56.20 | 53.60 | 54.60 | 54.60 | 4,522,000 |
| Jul 31, 2024 | 48.85 | 54.10 | 48.80 | 54.10 | 54.10 | 2,144,000 |
| Jul 30, 2024 | 47.85 | 49.50 | 47.30 | 49.20 | 49.20 | 263,000 |
| Jul 29, 2024 | 49.55 | 49.65 | 48.20 | 48.20 | 48.20 | 395,000 |
| Jul 26, 2024 | 48.70 | 49.50 | 48.15 | 49.20 | 49.20 | 380,000 |
| Jul 23, 2024 | 50.70 | 51.10 | 49.95 | 50.40 | 50.40 | 469,000 |
| Jul 22, 2024 | 52.90 | 52.90 | 50.00 | 50.30 | 50.30 | 836,000 |
| Jul 19, 2024 | 54.20 | 54.20 | 52.30 | 52.40 | 52.40 | 966,000 |
| Jul 18, 2024 | 55.50 | 55.70 | 54.00 | 54.10 | 54.10 | 1,006,000 |
| Jul 17, 2024 | 57.00 | 57.50 | 55.80 | 56.10 | 56.10 | 2,291,000 |
| Jul 16, 2024 | 53.60 | 57.80 | 53.60 | 57.50 | 57.50 | 5,236,000 |
| Jul 15, 2024 | 54.10 | 54.20 | 52.50 | 52.60 | 52.60 | 929,000 |
| Jul 12, 2024 | 1.20 Dividend | |||||
| Jul 12, 2024 | 54.70 | 56.20 | 54.00 | 54.10 | 54.10 | 1,191,000 |
| Jul 11, 2024 | 54.10 | 56.60 | 53.70 | 56.00 | 54.80 | 2,103,000 |
| Jul 10, 2024 | 54.00 | 54.40 | 53.40 | 53.80 | 52.65 | 397,000 |
| Jul 9, 2024 | 54.90 | 54.90 | 53.10 | 53.70 | 52.55 | 446,000 |
| Jul 8, 2024 | 55.70 | 55.70 | 54.40 | 54.40 | 53.23 | 493,000 |
| Jul 5, 2024 | 55.10 | 56.40 | 54.50 | 55.70 | 54.51 | 897,000 |
| Jul 4, 2024 | 55.50 | 55.50 | 54.50 | 54.50 | 53.33 | 407,000 |
| Jul 3, 2024 | 54.40 | 55.50 | 54.40 | 55.00 | 53.82 | 584,000 |
| Jul 2, 2024 | 54.20 | 54.80 | 53.70 | 53.90 | 52.74 | 506,000 |
| Jul 1, 2024 | 55.50 | 56.10 | 54.20 | 54.20 | 53.04 | 678,000 |
| Jun 28, 2024 | 55.50 | 56.20 | 55.00 | 55.70 | 54.51 | 872,000 |
| Jun 27, 2024 | 57.20 | 57.30 | 55.50 | 55.50 | 54.31 | 1,580,000 |
| Jun 26, 2024 | 60.40 | 60.40 | 56.50 | 57.80 | 56.56 | 7,283,000 |
| Jun 25, 2024 | 56.80 | 59.20 | 55.70 | 59.20 | 57.93 | 3,488,000 |
| Jun 24, 2024 | 57.00 | 57.90 | 55.40 | 57.30 | 56.07 | 4,332,000 |
| Jun 21, 2024 | 54.20 | 56.40 | 54.20 | 56.40 | 55.19 | 1,225,000 |
| Jun 20, 2024 | 55.10 | 55.10 | 54.20 | 54.40 | 53.23 | 367,000 |
| Jun 19, 2024 | 55.90 | 55.90 | 54.60 | 55.00 | 53.82 | 431,000 |
| Jun 18, 2024 | 56.30 | 56.30 | 55.00 | 55.40 | 54.21 | 589,000 |
| Jun 17, 2024 | 54.80 | 56.40 | 54.80 | 55.50 | 54.31 | 1,109,000 |
| Jun 14, 2024 | 56.50 | 56.70 | 54.60 | 54.70 | 53.53 | 1,229,000 |
| Jun 13, 2024 | 55.50 | 56.80 | 54.30 | 56.20 | 55.00 | 1,200,000 |
| Jun 12, 2024 | 54.40 | 55.30 | 53.30 | 55.00 | 53.82 | 549,000 |
| Jun 11, 2024 | 55.00 | 56.30 | 54.00 | 54.00 | 52.84 | 1,631,000 |
| Jun 7, 2024 | 52.90 | 55.50 | 52.90 | 55.00 | 53.82 | 2,356,000 |
| Jun 6, 2024 | 53.50 | 53.50 | 52.50 | 52.50 | 51.38 | 303,000 |
| Jun 5, 2024 | 53.40 | 53.50 | 52.70 | 53.20 | 52.06 | 270,000 |
| Jun 4, 2024 | 53.30 | 53.30 | 52.30 | 53.00 | 51.86 | 256,000 |
| Jun 3, 2024 | 52.70 | 53.00 | 52.30 | 52.90 | 51.77 | 313,000 |
| May 31, 2024 | 52.00 | 54.30 | 52.00 | 52.30 | 51.18 | 583,000 |
| May 30, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 50.89 | 349,000 |
| May 29, 2024 | 54.00 | 54.60 | 52.80 | 53.00 | 51.86 | 565,000 |
| May 28, 2024 | 53.30 | 53.90 | 53.30 | 53.80 | 52.65 | 518,000 |
| May 27, 2024 | 53.00 | 54.30 | 53.00 | 53.20 | 52.06 | 1,092,000 |
| May 24, 2024 | 51.00 | 52.20 | 50.90 | 52.00 | 50.89 | 207,000 |
| May 23, 2024 | 53.50 | 53.50 | 51.50 | 51.50 | 50.40 | 590,000 |
| May 22, 2024 | 53.40 | 53.70 | 53.00 | 53.00 | 51.86 | 435,000 |
| May 21, 2024 | 52.50 | 53.30 | 52.50 | 53.00 | 51.86 | 585,000 |
| May 20, 2024 | 52.60 | 53.00 | 52.30 | 52.30 | 51.18 | 367,000 |
| May 17, 2024 | 52.20 | 52.60 | 51.90 | 52.50 | 51.38 | 407,000 |
| May 16, 2024 | 51.80 | 52.30 | 51.60 | 52.00 | 50.89 | 257,000 |
| May 15, 2024 | 52.00 | 52.40 | 51.50 | 51.50 | 50.40 | 439,000 |
| May 14, 2024 | 52.00 | 52.30 | 51.90 | 51.90 | 50.79 | 309,000 |
| May 13, 2024 | 52.00 | 52.10 | 51.40 | 52.00 | 50.89 | 485,000 |
| May 10, 2024 | 52.70 | 53.30 | 52.40 | 52.40 | 51.28 | 674,000 |
| May 9, 2024 | 54.00 | 54.30 | 52.70 | 52.70 | 51.57 | 1,107,000 |
| May 8, 2024 | 54.80 | 55.50 | 53.70 | 54.10 | 52.94 | 5,578,000 |
| May 7, 2024 | 52.40 | 53.50 | 50.80 | 52.90 | 51.77 | 1,964,000 |
| May 6, 2024 | 52.60 | 54.50 | 51.20 | 52.40 | 51.28 | 4,664,000 |
| May 3, 2024 | 47.95 | 51.20 | 47.70 | 50.10 | 49.03 | 2,461,000 |
| May 2, 2024 | 47.80 | 47.80 | 47.15 | 47.25 | 46.24 | 161,000 |
| Apr 30, 2024 | 47.00 | 49.10 | 47.00 | 47.80 | 46.78 | 527,000 |
| Apr 29, 2024 | 46.45 | 46.60 | 46.00 | 46.45 | 45.45 | 231,000 |
| Apr 26, 2024 | 46.60 | 46.60 | 46.00 | 46.00 | 45.01 | 339,000 |
| Apr 25, 2024 | 46.95 | 46.95 | 46.10 | 46.10 | 45.11 | 270,000 |
| Apr 24, 2024 | 46.55 | 47.20 | 46.50 | 46.50 | 45.50 | 346,000 |
| Apr 23, 2024 | 46.60 | 47.10 | 46.00 | 46.05 | 45.06 | 194,000 |
| Apr 22, 2024 | 46.20 | 47.60 | 46.00 | 46.10 | 45.11 | 274,000 |
| Apr 19, 2024 | 48.35 | 48.35 | 45.65 | 46.55 | 45.55 | 766,000 |
| Apr 18, 2024 | 48.60 | 49.25 | 48.25 | 48.50 | 47.46 | 321,000 |
| Apr 17, 2024 | 49.00 | 49.40 | 48.60 | 48.70 | 47.66 | 454,000 |
| Apr 16, 2024 | 50.20 | 50.20 | 48.80 | 49.05 | 48.00 | 571,000 |
| Apr 15, 2024 | 51.40 | 51.40 | 50.30 | 50.40 | 49.32 | 240,000 |
| Apr 12, 2024 | 50.30 | 51.20 | 50.10 | 51.10 | 50.00 | 444,000 |
| Apr 11, 2024 | 50.50 | 50.50 | 49.85 | 49.90 | 48.83 | 230,000 |
| Apr 10, 2024 | 50.10 | 51.00 | 50.00 | 50.50 | 49.42 | 273,000 |
| Apr 9, 2024 | 50.80 | 50.80 | 50.00 | 50.10 | 49.03 | 279,000 |
| Apr 8, 2024 | 51.00 | 51.00 | 50.20 | 50.50 | 49.42 | 145,000 |
| Apr 3, 2024 | 50.50 | 51.10 | 50.10 | 50.50 | 49.42 | 228,000 |
| Apr 2, 2024 | 51.40 | 51.40 | 50.50 | 50.60 | 49.52 | 340,000 |
| Apr 1, 2024 | 50.00 | 51.70 | 49.80 | 51.40 | 50.30 | 791,000 |
| Mar 29, 2024 | 49.90 | 50.20 | 49.30 | 49.50 | 48.44 | 142,000 |
| Mar 28, 2024 | 49.70 | 50.10 | 49.50 | 49.50 | 48.44 | 243,000 |
| Mar 27, 2024 | 49.50 | 49.55 | 49.15 | 49.20 | 48.15 | 282,000 |
| Mar 26, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.42 | - |
| Mar 25, 2024 | 51.00 | 51.20 | 50.40 | 50.50 | 49.42 | 250,000 |
| Mar 22, 2024 | 49.80 | 50.50 | 49.75 | 50.50 | 49.42 | 340,000 |
| Mar 21, 2024 | 50.30 | 50.30 | 49.60 | 49.75 | 48.68 | 341,000 |
| Mar 20, 2024 | 49.80 | 50.30 | 49.60 | 49.80 | 48.73 | 354,000 |
| Mar 19, 2024 | 49.80 | 50.40 | 49.80 | 49.80 | 48.73 | 234,000 |
| Mar 18, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.54 | - |
| Mar 15, 2024 | 49.90 | 50.40 | 49.60 | 49.60 | 48.54 | 365,000 |
| Mar 14, 2024 | 50.70 | 51.80 | 49.70 | 50.20 | 49.12 | 556,000 |
| Mar 13, 2024 | 52.00 | 52.40 | 50.30 | 50.40 | 49.32 | 933,000 |
| Mar 12, 2024 | 51.50 | 52.10 | 51.50 | 51.90 | 50.79 | 295,000 |
| Mar 11, 2024 | 52.20 | 52.90 | 51.50 | 51.50 | 50.40 | 690,000 |
| Mar 8, 2024 | 55.10 | 55.20 | 52.00 | 52.10 | 50.98 | 1,329,000 |
| Mar 7, 2024 | 55.60 | 56.40 | 54.20 | 55.10 | 53.92 | 1,516,000 |
| Mar 6, 2024 | 54.20 | 56.00 | 53.80 | 55.10 | 53.92 | 1,435,000 |
| Mar 5, 2024 | 54.90 | 55.70 | 54.10 | 54.30 | 53.14 | 649,000 |
| Mar 4, 2024 | 55.50 | 56.00 | 54.90 | 54.90 | 53.72 | 571,000 |
| Mar 1, 2024 | 56.10 | 56.10 | 54.60 | 55.40 | 54.21 | 947,000 |
| Feb 29, 2024 | 54.10 | 57.40 | 54.00 | 56.20 | 55.00 | 2,627,000 |
| Feb 27, 2024 | 53.70 | 54.60 | 52.60 | 53.60 | 52.45 | 639,000 |
| Feb 26, 2024 | 53.50 | 53.90 | 53.20 | 53.30 | 52.16 | 283,000 |
| Feb 23, 2024 | 55.30 | 55.30 | 53.50 | 53.50 | 52.35 | 561,000 |
| Feb 22, 2024 | 55.70 | 55.70 | 54.30 | 54.60 | 53.43 | 673,000 |
| Feb 21, 2024 | 54.80 | 55.90 | 54.50 | 55.00 | 53.82 | 1,167,000 |
| Feb 20, 2024 | 54.80 | 55.00 | 53.80 | 54.50 | 53.33 | 463,000 |
| Feb 19, 2024 | 54.30 | 55.50 | 54.30 | 54.80 | 53.63 | 558,000 |
| Feb 16, 2024 | 54.10 | 54.70 | 53.60 | 54.60 | 53.43 | 560,000 |
| Feb 15, 2024 | 52.40 | 55.00 | 51.60 | 54.10 | 52.94 | 1,072,000 |
| Feb 5, 2024 | 52.10 | 52.20 | 51.50 | 51.50 | 50.40 | 410,000 |
| Feb 2, 2024 | 51.90 | 52.60 | 51.00 | 52.30 | 51.18 | 373,000 |
| Feb 1, 2024 | 52.00 | 52.40 | 51.70 | 51.80 | 50.69 | 158,000 |
| Jan 31, 2024 | 51.60 | 52.00 | 51.30 | 52.00 | 50.89 | 171,000 |
| Jan 30, 2024 | 52.30 | 52.50 | 51.60 | 51.70 | 50.59 | 239,000 |
| Jan 29, 2024 | 51.70 | 53.00 | 51.70 | 52.40 | 51.28 | 242,000 |
| Jan 26, 2024 | 52.90 | 52.90 | 51.90 | 52.00 | 50.89 | 194,000 |
| Jan 25, 2024 | 53.40 | 53.50 | 52.20 | 52.30 | 51.18 | 394,000 |
| Jan 24, 2024 | 53.50 | 53.90 | 53.20 | 53.20 | 52.06 | 425,000 |
| Jan 23, 2024 | 53.00 | 53.60 | 52.50 | 53.30 | 52.16 | 502,000 |
| Jan 22, 2024 | 52.50 | 52.80 | 51.40 | 52.80 | 51.67 | 321,000 |
| Jan 19, 2024 | 52.70 | 52.70 | 51.40 | 52.10 | 50.98 | 657,000 |
| Jan 18, 2024 | 52.00 | 52.60 | 51.50 | 52.20 | 51.08 | 565,000 |
| Jan 17, 2024 | 51.80 | 54.90 | 51.80 | 52.00 | 50.89 | 1,551,000 |
| Jan 16, 2024 | 52.30 | 52.60 | 51.20 | 51.30 | 50.20 | 545,000 |
| Jan 15, 2024 | 51.90 | 52.50 | 51.00 | 52.30 | 51.18 | 556,100 |
| Jan 12, 2024 | 51.60 | 52.20 | 51.30 | 51.50 | 50.40 | 365,000 |
| Jan 11, 2024 | 52.10 | 52.70 | 51.20 | 51.60 | 50.49 | 657,000 |
| Jan 10, 2024 | 52.20 | 52.80 | 51.80 | 51.90 | 50.79 | 606,000 |
| Jan 9, 2024 | 53.70 | 53.80 | 52.10 | 52.50 | 51.38 | 676,000 |
| Jan 8, 2024 | 54.10 | 54.90 | 53.80 | 53.80 | 52.65 | 388,000 |
| Jan 5, 2024 | 54.00 | 54.90 | 54.00 | 54.20 | 53.04 | 306,000 |
| Jan 4, 2024 | 55.00 | 55.40 | 53.70 | 54.20 | 53.04 | 652,000 |
| Jan 3, 2024 | 54.90 | 55.10 | 54.20 | 54.50 | 53.33 | 519,000 |
| Jan 2, 2024 | 56.20 | 56.30 | 55.20 | 55.30 | 54.11 | 571,000 |
| Dec 29, 2023 | 57.40 | 57.50 | 55.60 | 55.90 | 54.70 | 1,445,000 |
| Dec 28, 2023 | 58.40 | 58.40 | 57.50 | 57.50 | 56.27 | 621,000 |
| Dec 27, 2023 | 58.00 | 58.00 | 57.50 | 57.80 | 56.56 | 548,000 |
| Dec 26, 2023 | 58.40 | 58.40 | 57.60 | 57.70 | 56.46 | 797,000 |
| Dec 25, 2023 | 59.00 | 59.00 | 57.40 | 57.40 | 56.17 | 674,000 |
| Dec 22, 2023 | 58.70 | 59.10 | 57.70 | 58.50 | 57.25 | 1,012,000 |
| Dec 21, 2023 | 57.50 | 59.10 | 57.30 | 58.60 | 57.34 | 1,433,000 |
| Dec 20, 2023 | 59.00 | 59.00 | 57.80 | 58.00 | 56.76 | 2,231,000 |
| Dec 19, 2023 | 60.30 | 63.00 | 59.30 | 59.40 | 58.13 | 6,872,000 |
| Dec 18, 2023 | 59.10 | 60.00 | 58.80 | 59.00 | 57.74 | 1,453,000 |
| Dec 15, 2023 | 60.80 | 61.00 | 58.70 | 59.10 | 57.83 | 4,438,000 |
| Dec 14, 2023 | 58.50 | 62.60 | 58.30 | 61.10 | 59.79 | 15,014,000 |
| Dec 13, 2023 | 56.90 | 58.20 | 56.10 | 57.00 | 55.78 | 3,097,000 |
| Dec 12, 2023 | 54.20 | 56.70 | 54.10 | 56.70 | 55.49 | 1,365,000 |
| Dec 11, 2023 | 54.80 | 55.00 | 54.10 | 54.20 | 53.04 | 322,000 |
| Dec 8, 2023 | 55.30 | 55.60 | 54.20 | 54.20 | 53.04 | 355,000 |
| Dec 7, 2023 | 54.80 | 55.40 | 54.50 | 54.90 | 53.72 | 522,000 |
| Dec 6, 2023 | 56.00 | 56.00 | 55.00 | 55.00 | 53.82 | 583,000 |
| Dec 5, 2023 | 57.10 | 57.10 | 55.40 | 55.60 | 54.41 | 1,143,000 |
| Dec 4, 2023 | 56.80 | 57.00 | 55.80 | 57.00 | 55.78 | 1,205,000 |
| Dec 1, 2023 | 57.30 | 57.40 | 56.60 | 56.60 | 55.39 | 1,795,000 |
| Nov 30, 2023 | 56.80 | 58.40 | 56.40 | 57.70 | 56.46 | 5,968,000 |
| Nov 29, 2023 | 53.20 | 56.70 | 53.20 | 55.70 | 54.51 | 3,001,000 |
| Nov 28, 2023 | 52.50 | 53.20 | 52.40 | 52.90 | 51.77 | 379,000 |
| Nov 27, 2023 | 53.60 | 53.90 | 51.90 | 52.50 | 51.38 | 575,000 |
| Nov 24, 2023 | 53.30 | 54.70 | 52.80 | 53.30 | 52.16 | 2,035,000 |
| Nov 23, 2023 | 52.30 | 53.20 | 52.20 | 52.70 | 51.57 | 533,000 |
| Nov 22, 2023 | 51.70 | 52.60 | 51.40 | 52.30 | 51.18 | 503,000 |
| Nov 21, 2023 | 52.20 | 52.20 | 51.50 | 51.70 | 50.59 | 408,000 |
| Nov 20, 2023 | 51.00 | 51.60 | 51.00 | 51.50 | 50.40 | 396,000 |
| Nov 17, 2023 | 50.40 | 50.80 | 50.40 | 50.80 | 49.71 | 257,000 |
| Nov 16, 2023 | 51.00 | 51.00 | 50.40 | 50.40 | 49.32 | 175,000 |
| Nov 15, 2023 | 50.00 | 50.80 | 49.50 | 50.30 | 49.22 | 382,000 |
Related Tickers
2478.TW TA-I Technology Co., Ltd.
46.25
+0.54%
3390.TWO Sunflex Tech Co., Ltd.
27.55
-0.36%
6217.TWO C.C.P. Contact Probes Co., Ltd.
40.90
-7.99%
2375.TW Kaimei Electronic Corp.
62.50
-0.79%
3357.TWO TAI-TECH Advanced Electronics Co., Ltd.
118.50
0.00%
8183.TWO Info-Tek Corporation
40.95
-0.12%
6284.TWO INPAQ Technology Co., Ltd.
78.20
-1.64%
8358.TWO Co-Tech Development Corporation
57.20
+0.35%
8103.TW CviLux Corporation
49.55
+0.20%
6156.TWO Song Shang Electronics Co.,Ltd.
28.00
+1.82%