Taipei Exchange - Delayed Quote TWD
IntelliEPI Inc. (Cayman) (4971.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 |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 82.60 | 82.60 | 79.70 | 79.80 | 79.80 | 1,175,371 |
| Oct 23, 2024 | 82.80 | 84.00 | 81.20 | 82.20 | 82.20 | 1,152,000 |
| Oct 22, 2024 | 83.50 | 84.50 | 81.70 | 82.00 | 82.00 | 1,051,000 |
| Oct 21, 2024 | 83.00 | 84.90 | 81.70 | 82.30 | 82.30 | 1,375,000 |
| Oct 18, 2024 | 81.40 | 84.20 | 79.50 | 81.50 | 81.50 | 1,620,000 |
| Oct 17, 2024 | 85.00 | 86.00 | 80.50 | 80.70 | 80.70 | 2,472,000 |
| Oct 16, 2024 | 82.50 | 84.90 | 81.20 | 83.60 | 83.60 | 2,347,000 |
| Oct 15, 2024 | 87.00 | 94.00 | 79.10 | 82.50 | 82.50 | 6,312,000 |
| Oct 14, 2024 | 84.80 | 89.00 | 80.50 | 86.60 | 86.60 | 4,361,000 |
| Oct 11, 2024 | 86.80 | 91.40 | 84.70 | 85.50 | 85.50 | 5,413,000 |
| Oct 9, 2024 | 93.40 | 94.30 | 85.70 | 88.10 | 88.10 | 12,116,000 |
| Oct 8, 2024 | 84.00 | 91.60 | 83.70 | 91.60 | 91.60 | 8,743,000 |
| Oct 7, 2024 | 76.10 | 83.30 | 74.50 | 83.30 | 83.30 | 4,605,000 |
| Oct 4, 2024 | 78.60 | 83.00 | 75.40 | 75.80 | 75.80 | 7,116,000 |
| Oct 1, 2024 | 77.00 | 84.10 | 75.10 | 79.60 | 79.60 | 16,220,000 |
| Sep 30, 2024 | 70.40 | 76.80 | 69.70 | 76.80 | 76.80 | 6,651,000 |
| Sep 27, 2024 | 66.70 | 70.10 | 65.60 | 69.90 | 69.90 | 1,506,000 |
| Sep 26, 2024 | 70.10 | 70.10 | 65.30 | 65.30 | 65.30 | 921,000 |
| Sep 25, 2024 | 68.00 | 71.70 | 67.20 | 69.20 | 69.20 | 1,651,000 |
| Sep 24, 2024 | 70.90 | 70.90 | 66.50 | 67.00 | 67.00 | 2,492,000 |
| Sep 23, 2024 | 65.10 | 70.00 | 64.40 | 70.00 | 70.00 | 1,988,000 |
| Sep 20, 2024 | 65.50 | 66.00 | 63.70 | 63.70 | 63.70 | 255,000 |
| Sep 19, 2024 | 63.70 | 65.60 | 63.30 | 64.50 | 64.50 | 471,000 |
| Sep 18, 2024 | 64.90 | 66.50 | 63.30 | 63.30 | 63.30 | 631,000 |
| Sep 16, 2024 | 65.70 | 66.90 | 64.60 | 65.50 | 65.50 | 441,000 |
| Sep 13, 2024 | 68.80 | 69.90 | 65.90 | 66.00 | 66.00 | 1,105,000 |
| Sep 12, 2024 | 70.00 | 70.40 | 67.50 | 68.70 | 68.70 | 1,145,000 |
| Sep 11, 2024 | 68.70 | 70.90 | 66.90 | 68.80 | 68.80 | 2,323,000 |
| Sep 10, 2024 | 70.90 | 72.60 | 65.10 | 67.30 | 67.30 | 5,076,000 |
| Sep 9, 2024 | 68.80 | 72.00 | 67.60 | 72.00 | 72.00 | 3,973,000 |
| Sep 6, 2024 | 71.50 | 72.40 | 69.60 | 69.80 | 69.80 | 5,114,000 |
| Sep 5, 2024 | 69.80 | 72.20 | 69.00 | 71.70 | 71.70 | 9,125,000 |
| Sep 4, 2024 | 61.60 | 67.20 | 60.40 | 67.20 | 67.20 | 3,817,000 |
| Sep 3, 2024 | 55.30 | 61.10 | 54.60 | 61.10 | 61.10 | 409,000 |
| Sep 2, 2024 | 55.10 | 55.80 | 54.80 | 55.60 | 55.60 | 37,000 |
| Aug 30, 2024 | 55.00 | 56.70 | 55.00 | 55.10 | 55.10 | 89,000 |
| Aug 29, 2024 | 54.00 | 55.40 | 53.50 | 55.00 | 55.00 | 78,000 |
| Aug 28, 2024 | 54.90 | 56.80 | 54.90 | 56.10 | 56.10 | 92,000 |
| Aug 27, 2024 | 54.10 | 55.00 | 54.00 | 54.50 | 54.50 | 35,000 |
| Aug 26, 2024 | 54.50 | 55.00 | 54.00 | 54.90 | 54.90 | 31,000 |
| Aug 23, 2024 | 54.30 | 54.90 | 54.30 | 54.50 | 54.50 | 26,000 |
| Aug 22, 2024 | 53.90 | 55.20 | 53.50 | 55.20 | 55.20 | 61,000 |
| Aug 21, 2024 | 52.50 | 53.80 | 52.40 | 53.50 | 53.50 | 32,000 |
| Aug 20, 2024 | 53.30 | 53.80 | 52.50 | 53.20 | 53.20 | 45,000 |
| Aug 19, 2024 | 54.40 | 54.40 | 53.00 | 53.80 | 53.80 | 61,000 |
| Aug 16, 2024 | 52.60 | 53.20 | 52.10 | 52.60 | 52.60 | 58,000 |
| Aug 15, 2024 | 52.80 | 52.80 | 51.80 | 51.80 | 51.80 | 7,000 |
| Aug 14, 2024 | 52.50 | 52.60 | 51.90 | 51.90 | 51.90 | 50,000 |
| Aug 13, 2024 | 53.40 | 53.40 | 52.00 | 52.20 | 52.20 | 35,000 |
| Aug 12, 2024 | 51.70 | 53.60 | 51.70 | 52.80 | 52.80 | 82,000 |
| Aug 9, 2024 | 50.10 | 52.00 | 50.10 | 51.20 | 51.20 | 55,000 |
| Aug 8, 2024 | 49.30 | 49.60 | 48.50 | 49.60 | 49.60 | 50,000 |
| Aug 7, 2024 | 47.00 | 49.95 | 47.00 | 49.55 | 49.55 | 131,000 |
| Aug 6, 2024 | 48.50 | 49.10 | 44.20 | 45.85 | 45.85 | 288,000 |
| Aug 5, 2024 | 52.90 | 52.90 | 48.90 | 48.90 | 48.90 | 224,000 |
| Aug 2, 2024 | 54.20 | 55.00 | 53.50 | 54.30 | 54.30 | 39,000 |
| Aug 1, 2024 | 55.00 | 55.90 | 54.50 | 55.30 | 55.30 | 46,000 |
| Jul 31, 2024 | 53.60 | 54.90 | 53.60 | 54.10 | 54.10 | 39,000 |
| Jul 30, 2024 | 54.00 | 54.90 | 52.90 | 54.90 | 54.90 | 128,000 |
| Jul 29, 2024 | 56.30 | 56.30 | 54.30 | 54.80 | 54.80 | 30,000 |
| Jul 26, 2024 | 54.20 | 55.50 | 54.10 | 55.00 | 55.00 | 31,000 |
| Jul 23, 2024 | 55.60 | 56.30 | 55.00 | 55.40 | 55.40 | 41,000 |
| Jul 22, 2024 | 57.40 | 57.40 | 54.00 | 54.90 | 54.90 | 274,000 |
| Jul 19, 2024 | 59.50 | 59.50 | 57.10 | 57.40 | 57.40 | 161,000 |
| Jul 18, 2024 | 59.50 | 59.60 | 58.30 | 59.60 | 59.60 | 161,000 |
| Jul 17, 2024 | 59.70 | 60.90 | 59.60 | 59.70 | 59.70 | 172,000 |
| Jul 16, 2024 | 59.70 | 60.70 | 59.30 | 59.40 | 59.40 | 95,000 |
| Jul 15, 2024 | 60.10 | 60.10 | 59.30 | 59.30 | 59.30 | 110,000 |
| Jul 12, 2024 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | 51,000 |
| Jul 11, 2024 | 60.60 | 61.00 | 60.00 | 60.30 | 60.30 | 184,000 |
| Jul 10, 2024 | 61.00 | 62.60 | 61.00 | 61.20 | 61.20 | 95,000 |
| Jul 9, 2024 | 61.10 | 62.20 | 60.60 | 61.40 | 61.40 | 130,000 |
| Jul 8, 2024 | 61.80 | 61.90 | 60.10 | 61.10 | 61.10 | 85,000 |
| Jul 5, 2024 | 60.00 | 61.60 | 59.90 | 61.40 | 61.40 | 127,000 |
| Jul 4, 2024 | 60.40 | 60.90 | 59.70 | 59.70 | 59.70 | 141,000 |
| Jul 3, 2024 | 60.20 | 61.10 | 60.10 | 60.20 | 60.20 | 60,000 |
| Jul 2, 2024 | 60.80 | 60.80 | 59.90 | 60.10 | 60.10 | 128,000 |
| Jul 1, 2024 | 62.00 | 62.00 | 60.30 | 60.50 | 60.50 | 212,000 |
| Jun 28, 2024 | 62.20 | 63.00 | 61.80 | 61.80 | 61.80 | 175,000 |
| Jun 27, 2024 | 63.30 | 63.30 | 60.80 | 61.60 | 61.60 | 284,000 |
| Jun 26, 2024 | 63.00 | 64.00 | 62.50 | 62.50 | 62.50 | 425,000 |
| Jun 25, 2024 | 66.90 | 67.70 | 62.00 | 63.40 | 63.40 | 1,013,000 |
| Jun 24, 2024 | 71.00 | 71.00 | 63.90 | 65.60 | 65.60 | 3,795,000 |
| Jun 21, 2024 | 62.40 | 64.60 | 62.40 | 64.60 | 64.60 | 1,176,000 |
| Jun 20, 2024 | 58.70 | 59.40 | 58.30 | 58.80 | 58.80 | 75,000 |
| Jun 19, 2024 | 60.30 | 60.30 | 57.70 | 58.60 | 58.60 | 236,000 |
| Jun 18, 2024 | 59.90 | 60.30 | 59.50 | 60.30 | 60.30 | 99,000 |
| Jun 17, 2024 | 60.00 | 60.40 | 59.70 | 60.00 | 60.00 | 53,000 |
| Jun 14, 2024 | 59.20 | 63.50 | 59.20 | 60.00 | 60.00 | 714,000 |
| Jun 13, 2024 | 59.40 | 59.40 | 58.70 | 59.40 | 59.40 | 67,000 |
| Jun 12, 2024 | 59.00 | 59.40 | 58.80 | 59.10 | 59.10 | 69,000 |
| Jun 11, 2024 | 62.10 | 62.10 | 59.00 | 59.00 | 59.00 | 303,000 |
| Jun 7, 2024 | 61.70 | 62.40 | 61.50 | 62.30 | 62.30 | 59,000 |
| Jun 6, 2024 | 62.20 | 63.20 | 61.40 | 61.70 | 61.70 | 79,000 |
| Jun 5, 2024 | 62.80 | 63.00 | 61.70 | 61.70 | 61.70 | 73,000 |
| Jun 4, 2024 | 63.30 | 64.20 | 62.60 | 62.70 | 62.70 | 77,000 |
| Jun 3, 2024 | 62.90 | 63.90 | 62.90 | 63.70 | 63.70 | 118,000 |
| May 31, 2024 | 63.80 | 64.20 | 62.50 | 63.50 | 63.50 | 106,000 |
| May 30, 2024 | 65.00 | 65.40 | 63.10 | 63.10 | 63.10 | 100,000 |
| May 29, 2024 | 64.70 | 65.30 | 64.10 | 65.00 | 65.00 | 92,000 |
| May 28, 2024 | 64.80 | 65.50 | 64.50 | 64.60 | 64.60 | 121,000 |
| May 27, 2024 | 65.90 | 65.90 | 64.60 | 64.80 | 64.80 | 81,000 |
| May 24, 2024 | 65.00 | 65.70 | 64.30 | 65.30 | 65.30 | 161,000 |
| May 23, 2024 | 65.80 | 65.80 | 63.70 | 64.30 | 64.30 | 181,000 |
| May 22, 2024 | 65.80 | 66.20 | 65.30 | 65.80 | 65.80 | 72,000 |
| May 21, 2024 | 65.60 | 65.70 | 64.40 | 65.40 | 65.40 | 112,000 |
| May 20, 2024 | 65.00 | 65.80 | 64.50 | 65.20 | 65.20 | 156,000 |
| May 17, 2024 | 63.50 | 64.60 | 63.00 | 63.90 | 63.90 | 117,000 |
| May 16, 2024 | 65.70 | 65.80 | 63.30 | 63.50 | 63.50 | 151,000 |
| May 15, 2024 | 64.60 | 65.70 | 64.60 | 65.50 | 65.50 | 148,000 |
| May 14, 2024 | 64.20 | 64.60 | 63.60 | 64.60 | 64.60 | 99,000 |
| May 13, 2024 | 63.70 | 64.40 | 63.10 | 63.50 | 63.50 | 84,000 |
| May 10, 2024 | 64.40 | 65.10 | 62.60 | 63.60 | 63.60 | 151,000 |
| May 9, 2024 | 62.60 | 64.20 | 61.50 | 64.20 | 64.20 | 297,000 |
| May 8, 2024 | 66.30 | 67.70 | 64.70 | 64.70 | 64.70 | 244,000 |
| May 7, 2024 | 66.10 | 66.40 | 64.80 | 66.10 | 66.10 | 163,000 |
| May 6, 2024 | 64.70 | 65.60 | 64.50 | 65.00 | 65.00 | 259,000 |
| May 3, 2024 | 64.40 | 65.30 | 63.80 | 63.90 | 63.90 | 120,000 |
| May 2, 2024 | 64.50 | 65.40 | 63.60 | 64.20 | 64.20 | 235,000 |
| Apr 30, 2024 | 64.20 | 64.50 | 63.40 | 64.10 | 64.10 | 180,000 |
| Apr 29, 2024 | 63.00 | 64.50 | 62.80 | 63.00 | 63.00 | 244,000 |
| Apr 26, 2024 | 60.50 | 62.30 | 60.10 | 61.90 | 61.90 | 156,000 |
| Apr 25, 2024 | 59.90 | 60.40 | 59.50 | 59.70 | 59.70 | 77,000 |
| Apr 24, 2024 | 60.40 | 60.50 | 60.00 | 60.10 | 60.10 | 46,000 |
| Apr 23, 2024 | 61.10 | 61.10 | 59.70 | 59.90 | 59.90 | 47,000 |
| Apr 22, 2024 | 61.10 | 61.50 | 59.50 | 59.70 | 59.70 | 151,000 |
| Apr 19, 2024 | 62.20 | 63.40 | 60.10 | 61.00 | 61.00 | 170,000 |
| Apr 18, 2024 | 63.90 | 65.00 | 63.00 | 63.10 | 63.10 | 95,000 |
| Apr 17, 2024 | 62.10 | 64.00 | 62.10 | 63.90 | 63.90 | 129,000 |
| Apr 16, 2024 | 64.90 | 64.90 | 61.20 | 61.40 | 61.40 | 196,000 |
| Apr 15, 2024 | 63.90 | 65.60 | 63.30 | 64.60 | 64.60 | 309,000 |
| Apr 12, 2024 | 62.40 | 64.00 | 62.20 | 63.30 | 63.30 | 237,000 |
| Apr 11, 2024 | 61.50 | 62.10 | 60.40 | 62.00 | 62.00 | 117,000 |
| Apr 10, 2024 | 61.10 | 62.90 | 60.80 | 61.50 | 61.50 | 169,000 |
| Apr 9, 2024 | 61.00 | 61.60 | 60.70 | 60.70 | 60.70 | 89,000 |
| Apr 8, 2024 | 60.90 | 61.20 | 60.40 | 60.90 | 60.90 | 43,000 |
| Apr 3, 2024 | 59.70 | 61.10 | 59.50 | 60.10 | 60.10 | 111,000 |
| Apr 2, 2024 | 61.20 | 61.30 | 59.90 | 60.20 | 60.20 | 104,000 |
| Apr 1, 2024 | 59.90 | 61.50 | 59.50 | 60.80 | 60.80 | 179,000 |
| Mar 29, 2024 | 59.80 | 59.90 | 59.20 | 59.80 | 59.80 | 32,000 |
| Mar 28, 2024 | 59.00 | 60.00 | 59.00 | 59.80 | 59.80 | 50,000 |
| Mar 27, 2024 | 59.00 | 59.70 | 58.40 | 58.80 | 58.80 | 93,000 |
| Mar 26, 2024 | 61.00 | 61.10 | 58.70 | 58.90 | 58.90 | 199,000 |
| Mar 25, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Mar 22, 2024 | 60.00 | 61.20 | 59.80 | 60.80 | 60.80 | 103,000 |
| Mar 21, 2024 | 60.20 | 60.30 | 59.30 | 59.40 | 59.40 | 116,000 |
| Mar 20, 2024 | 60.60 | 61.90 | 59.50 | 59.50 | 59.50 | 259,000 |
| Mar 19, 2024 | 63.30 | 64.50 | 60.70 | 60.80 | 60.80 | 267,000 |
| Mar 18, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| Mar 15, 2024 | 63.00 | 65.40 | 62.30 | 64.20 | 64.20 | 465,000 |
| Mar 14, 2024 | 63.20 | 64.50 | 61.60 | 62.50 | 62.50 | 614,000 |
| Mar 13, 2024 | 68.00 | 68.10 | 64.20 | 65.00 | 65.00 | 573,000 |
| Mar 12, 2024 | 71.00 | 72.70 | 66.40 | 68.00 | 68.00 | 1,598,000 |
| Mar 11, 2024 | 63.40 | 68.70 | 63.40 | 68.70 | 68.70 | 636,000 |
| Mar 8, 2024 | 62.70 | 65.40 | 62.00 | 62.50 | 62.50 | 609,000 |
| Mar 7, 2024 | 63.40 | 63.40 | 61.50 | 61.50 | 61.50 | 83,000 |
| Mar 6, 2024 | 63.00 | 63.50 | 62.10 | 63.20 | 63.20 | 183,000 |
| Mar 5, 2024 | 59.00 | 63.20 | 59.00 | 62.50 | 62.50 | 313,000 |
| Mar 4, 2024 | 60.10 | 60.10 | 59.10 | 59.20 | 59.20 | 77,000 |
| Mar 1, 2024 | 60.10 | 60.10 | 59.60 | 60.00 | 60.00 | 65,000 |
| Feb 29, 2024 | 59.50 | 59.80 | 59.50 | 59.60 | 59.60 | 28,000 |
| Feb 27, 2024 | 60.00 | 60.20 | 59.10 | 59.50 | 59.50 | 43,000 |
| Feb 26, 2024 | 59.90 | 60.20 | 59.70 | 59.70 | 59.70 | 33,000 |
| Feb 23, 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | 57,000 |
| Feb 22, 2024 | 60.30 | 60.40 | 59.90 | 59.90 | 59.90 | 46,000 |
| Feb 21, 2024 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | 18,000 |
| Feb 20, 2024 | 60.70 | 61.00 | 60.40 | 60.40 | 60.40 | 34,000 |
| Feb 19, 2024 | 60.00 | 60.80 | 59.90 | 60.70 | 60.70 | 61,000 |
| Feb 16, 2024 | 59.60 | 60.00 | 59.50 | 59.80 | 59.80 | 67,000 |
| Feb 15, 2024 | 58.70 | 59.70 | 57.90 | 59.40 | 59.40 | 128,000 |
| Feb 5, 2024 | 58.30 | 58.60 | 57.60 | 57.60 | 57.60 | 40,000 |
| Feb 2, 2024 | 58.10 | 58.80 | 58.00 | 58.60 | 58.60 | 27,000 |
| Feb 1, 2024 | 58.10 | 58.10 | 57.80 | 58.00 | 58.00 | 13,000 |
| Jan 31, 2024 | 57.20 | 59.80 | 57.20 | 58.10 | 58.10 | 88,000 |
| Jan 30, 2024 | 57.70 | 57.90 | 57.20 | 57.90 | 57.90 | 29,000 |
| Jan 29, 2024 | 58.80 | 58.80 | 57.40 | 57.70 | 57.70 | 22,000 |
| Jan 26, 2024 | 58.80 | 58.80 | 57.90 | 58.40 | 58.40 | 33,000 |
| Jan 25, 2024 | 58.70 | 58.70 | 57.90 | 58.00 | 58.00 | 26,000 |
| Jan 24, 2024 | 57.10 | 58.00 | 57.10 | 58.00 | 58.00 | 41,000 |
| Jan 23, 2024 | 57.50 | 57.60 | 56.80 | 57.60 | 57.60 | 33,000 |
| Jan 22, 2024 | 56.90 | 57.80 | 56.50 | 57.80 | 57.80 | 31,000 |
| Jan 19, 2024 | 56.80 | 57.30 | 56.20 | 57.10 | 57.10 | 42,000 |
| Jan 18, 2024 | 57.40 | 57.40 | 56.50 | 56.70 | 56.70 | 14,000 |
| Jan 17, 2024 | 58.20 | 58.20 | 56.80 | 57.00 | 57.00 | 35,000 |
| Jan 16, 2024 | 57.40 | 57.50 | 56.00 | 57.00 | 57.00 | 47,000 |
| Jan 15, 2024 | 56.10 | 57.60 | 56.10 | 56.50 | 56.50 | 27,900 |
| Jan 12, 2024 | 57.20 | 57.80 | 56.20 | 56.20 | 56.20 | 62,000 |
| Jan 11, 2024 | 59.20 | 59.20 | 57.20 | 57.20 | 57.20 | 110,000 |
| Jan 10, 2024 | 59.50 | 59.50 | 57.60 | 58.70 | 58.70 | 41,000 |
| Jan 9, 2024 | 60.40 | 61.00 | 57.80 | 57.80 | 57.80 | 265,000 |
| Jan 8, 2024 | 61.50 | 62.00 | 61.50 | 61.70 | 61.70 | 22,000 |
| Jan 5, 2024 | 63.20 | 63.20 | 62.00 | 62.00 | 62.00 | 38,000 |
| Jan 4, 2024 | 62.20 | 63.80 | 62.10 | 62.80 | 62.80 | 40,000 |
| Jan 3, 2024 | 62.90 | 63.60 | 62.00 | 62.90 | 62.90 | 118,000 |
| Jan 2, 2024 | 64.60 | 64.60 | 63.00 | 63.00 | 63.00 | 57,000 |
| Dec 29, 2023 | 64.20 | 64.20 | 63.20 | 63.70 | 63.70 | 220,000 |
| Dec 28, 2023 | 61.60 | 64.20 | 61.40 | 64.20 | 64.20 | 239,000 |
| Dec 27, 2023 | 61.00 | 61.60 | 60.60 | 61.60 | 61.60 | 124,000 |
| Dec 26, 2023 | 61.10 | 61.10 | 60.40 | 61.10 | 61.10 | 28,000 |
| Dec 25, 2023 | 60.70 | 60.80 | 60.00 | 60.30 | 60.30 | 39,000 |
| Dec 22, 2023 | 61.50 | 61.50 | 60.70 | 60.70 | 60.70 | 37,000 |
| Dec 21, 2023 | 60.90 | 61.80 | 60.50 | 61.50 | 61.50 | 46,000 |
| Dec 20, 2023 | 61.60 | 62.20 | 60.70 | 61.10 | 61.10 | 59,000 |
| Dec 19, 2023 | 63.20 | 63.20 | 61.70 | 61.70 | 61.70 | 52,000 |
| Dec 18, 2023 | 62.30 | 63.00 | 61.90 | 62.40 | 62.40 | 66,000 |
| Dec 15, 2023 | 63.60 | 63.60 | 62.30 | 62.30 | 62.30 | 66,000 |
| Dec 14, 2023 | 63.50 | 64.10 | 62.60 | 62.60 | 62.60 | 86,000 |
| Dec 13, 2023 | 63.30 | 64.00 | 63.00 | 63.50 | 63.50 | 36,000 |
| Dec 12, 2023 | 64.10 | 65.70 | 63.20 | 63.20 | 63.20 | 265,000 |
| Dec 11, 2023 | 63.50 | 63.50 | 62.40 | 63.40 | 63.40 | 81,000 |
| Dec 8, 2023 | 63.40 | 63.40 | 62.80 | 62.80 | 62.80 | 60,000 |
| Dec 7, 2023 | 63.30 | 63.50 | 62.60 | 63.40 | 63.40 | 80,000 |
| Dec 6, 2023 | 64.20 | 64.30 | 63.20 | 63.60 | 63.60 | 91,000 |
| Dec 5, 2023 | 63.50 | 63.50 | 62.50 | 63.50 | 63.50 | 112,000 |
| Dec 4, 2023 | 65.20 | 65.40 | 63.70 | 63.90 | 63.90 | 162,000 |
| Dec 1, 2023 | 65.70 | 66.10 | 64.10 | 65.00 | 65.00 | 258,000 |
| Nov 30, 2023 | 63.10 | 65.10 | 63.00 | 64.70 | 64.70 | 337,000 |
| Nov 29, 2023 | 62.60 | 63.20 | 61.60 | 63.20 | 63.20 | 130,000 |
| Nov 28, 2023 | 61.20 | 62.80 | 61.00 | 62.50 | 62.50 | 302,000 |
| Nov 27, 2023 | 60.80 | 61.80 | 60.50 | 60.90 | 60.90 | 110,000 |
| Nov 24, 2023 | 59.20 | 61.60 | 59.20 | 60.80 | 60.80 | 460,000 |
| Nov 23, 2023 | 59.00 | 59.50 | 58.30 | 58.70 | 58.70 | 48,000 |
| Nov 22, 2023 | 59.60 | 59.60 | 58.90 | 58.90 | 58.90 | 22,000 |
| Nov 21, 2023 | 59.30 | 59.60 | 59.00 | 59.00 | 59.00 | 55,000 |
| Nov 20, 2023 | 58.80 | 59.60 | 58.80 | 59.10 | 59.10 | 60,000 |
| Nov 17, 2023 | 58.90 | 59.30 | 58.60 | 58.80 | 58.80 | 50,000 |
| Nov 16, 2023 | 58.80 | 58.80 | 58.10 | 58.60 | 58.60 | 26,000 |
| Nov 15, 2023 | 58.00 | 59.00 | 57.50 | 58.40 | 58.40 | 170,000 |
| Nov 14, 2023 | 57.10 | 58.30 | 57.10 | 57.30 | 57.30 | 39,000 |
| Nov 13, 2023 | 58.90 | 58.90 | 57.40 | 57.60 | 57.60 | 65,000 |
| Nov 10, 2023 | 58.40 | 58.40 | 56.40 | 57.30 | 57.30 | 77,000 |
| Nov 9, 2023 | 59.10 | 59.10 | 57.40 | 57.60 | 57.60 | 93,000 |
| Nov 8, 2023 | 58.00 | 58.00 | 56.60 | 56.90 | 56.90 | 32,000 |
| Nov 7, 2023 | 57.50 | 58.70 | 57.00 | 57.10 | 57.10 | 51,000 |
| Nov 6, 2023 | 56.00 | 57.70 | 56.00 | 57.70 | 57.70 | 81,000 |
| Nov 3, 2023 | 56.30 | 56.50 | 55.50 | 55.60 | 55.60 | 29,000 |
| Nov 2, 2023 | 55.10 | 56.20 | 55.10 | 55.60 | 55.60 | 48,000 |
| Nov 1, 2023 | 56.00 | 56.00 | 54.70 | 54.90 | 54.90 | 45,000 |
| Oct 31, 2023 | 55.80 | 56.40 | 55.00 | 55.00 | 55.00 | 82,000 |
| Oct 30, 2023 | 55.20 | 55.80 | 55.00 | 55.40 | 55.40 | 46,000 |
| Oct 27, 2023 | 54.80 | 55.20 | 54.30 | 55.00 | 55.00 | 32,000 |
| Oct 26, 2023 | 54.50 | 55.00 | 54.50 | 54.70 | 54.70 | 54,000 |
| Oct 25, 2023 | 54.30 | 55.40 | 54.20 | 55.40 | 55.40 | 28,000 |
| Oct 24, 2023 | 54.90 | 54.90 | 53.90 | 54.20 | 54.20 | 35,000 |
Related Tickers
3581.TWO Zen Voce Corporation
71.10
-0.97%
6525.TW GEM Services, Inc.
75.20
-4.45%
6457.TWO Hycon Technology Corporation
66.20
-2.22%
3234.TWO TrueLight Corporation
52.20
-5.78%
6451.TW ShunSin Technology Holdings Limited
230.50
-9.96%
5236.TWO Sunplus Innovation Technology Inc.
180.50
-3.99%
3588.TW Leadtrend Technology Corporation
83.80
-1.99%
6237.TWO C-Media Electronics Inc.
53.50
-5.81%
3339.TWO Tekcore Co., Ltd
40.80
-2.74%
6695.TW iCatch Technology, Inc.
58.60
-2.33%