Taipei Exchange - Delayed Quote TWD
ASPEED Technology Inc. (5274.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 | 4,720.00 | 4,765.00 | 4,625.00 | 4,625.00 | 4,625.00 | 361,678 |
| Oct 23, 2024 | 4,710.00 | 4,775.00 | 4,640.00 | 4,650.00 | 4,650.00 | 281,000 |
| Oct 22, 2024 | 4,480.00 | 4,795.00 | 4,480.00 | 4,690.00 | 4,690.00 | 488,000 |
| Oct 21, 2024 | 4,350.00 | 4,685.00 | 4,300.00 | 4,570.00 | 4,570.00 | 682,000 |
| Oct 18, 2024 | 4,445.00 | 4,500.00 | 4,250.00 | 4,275.00 | 4,275.00 | 429,000 |
| Oct 17, 2024 | 4,385.00 | 4,475.00 | 4,325.00 | 4,335.00 | 4,335.00 | 485,000 |
| Oct 16, 2024 | 4,410.00 | 4,410.00 | 4,285.00 | 4,295.00 | 4,295.00 | 407,000 |
| Oct 15, 2024 | 4,600.00 | 4,630.00 | 4,485.00 | 4,485.00 | 4,485.00 | 423,000 |
| Oct 14, 2024 | 4,570.00 | 4,570.00 | 4,440.00 | 4,485.00 | 4,485.00 | 366,000 |
| Oct 11, 2024 | 4,480.00 | 4,595.00 | 4,370.00 | 4,585.00 | 4,585.00 | 354,000 |
| Oct 9, 2024 | 4,455.00 | 4,500.00 | 4,280.00 | 4,445.00 | 4,445.00 | 469,000 |
| Oct 8, 2024 | 4,405.00 | 4,465.00 | 4,270.00 | 4,360.00 | 4,360.00 | 469,000 |
| Oct 7, 2024 | 4,350.00 | 4,540.00 | 4,345.00 | 4,500.00 | 4,500.00 | 615,000 |
| Oct 4, 2024 | 4,325.00 | 4,495.00 | 4,245.00 | 4,260.00 | 4,260.00 | 483,000 |
| Oct 1, 2024 | 4,400.00 | 4,405.00 | 4,300.00 | 4,375.00 | 4,375.00 | 302,000 |
| Sep 30, 2024 | 4,410.00 | 4,415.00 | 4,285.00 | 4,305.00 | 4,305.00 | 441,000 |
| Sep 27, 2024 | 4,640.00 | 4,645.00 | 4,445.00 | 4,465.00 | 4,465.00 | 520,000 |
| Sep 26, 2024 | 4,490.00 | 4,680.00 | 4,490.00 | 4,570.00 | 4,570.00 | 679,000 |
| Sep 25, 2024 | 4,220.00 | 4,550.00 | 4,220.00 | 4,460.00 | 4,460.00 | 698,000 |
| Sep 24, 2024 | 4,280.00 | 4,280.00 | 4,045.00 | 4,140.00 | 4,140.00 | 478,000 |
| Sep 23, 2024 | 4,255.00 | 4,340.00 | 4,175.00 | 4,175.00 | 4,175.00 | 178,000 |
| Sep 20, 2024 | 4,430.00 | 4,470.00 | 4,230.00 | 4,255.00 | 4,255.00 | 308,000 |
| Sep 19, 2024 | 4,250.00 | 4,445.00 | 4,220.00 | 4,340.00 | 4,340.00 | 456,000 |
| Sep 18, 2024 | 4,255.00 | 4,300.00 | 4,135.00 | 4,225.00 | 4,225.00 | 436,000 |
| Sep 16, 2024 | 4,675.00 | 4,675.00 | 4,270.00 | 4,270.00 | 4,270.00 | 660,000 |
| Sep 13, 2024 | 4,780.00 | 4,880.00 | 4,680.00 | 4,740.00 | 4,740.00 | 391,000 |
| Sep 12, 2024 | 4,660.00 | 4,745.00 | 4,600.00 | 4,710.00 | 4,710.00 | 349,000 |
| Sep 11, 2024 | 4,550.00 | 4,590.00 | 4,395.00 | 4,475.00 | 4,475.00 | 435,000 |
| Sep 10, 2024 | 4,670.00 | 4,755.00 | 4,400.00 | 4,475.00 | 4,475.00 | 614,000 |
| Sep 9, 2024 | 4,750.00 | 4,755.00 | 4,520.00 | 4,555.00 | 4,555.00 | 550,000 |
| Sep 6, 2024 | 4,940.00 | 4,940.00 | 4,825.00 | 4,845.00 | 4,845.00 | 394,000 |
| Sep 5, 2024 | 4,780.00 | 4,900.00 | 4,705.00 | 4,835.00 | 4,835.00 | 469,000 |
| Sep 4, 2024 | 4,510.00 | 4,805.00 | 4,395.00 | 4,705.00 | 4,705.00 | 511,000 |
| Sep 3, 2024 | 4,850.00 | 4,925.00 | 4,820.00 | 4,870.00 | 4,870.00 | 170,000 |
| Sep 2, 2024 | 5,025.00 | 5,025.00 | 4,790.00 | 4,790.00 | 4,790.00 | 227,000 |
| Aug 30, 2024 | 4,930.00 | 5,000.00 | 4,850.00 | 4,930.00 | 4,930.00 | 335,000 |
| Aug 29, 2024 | 4,835.00 | 4,965.00 | 4,820.00 | 4,885.00 | 4,885.00 | 263,000 |
| Aug 28, 2024 | 4,985.00 | 5,125.00 | 4,790.00 | 4,890.00 | 4,890.00 | 517,000 |
| Aug 27, 2024 | 4,955.00 | 5,145.00 | 4,855.00 | 4,955.00 | 4,955.00 | 484,000 |
| Aug 26, 2024 | 5,340.00 | 5,345.00 | 4,865.00 | 4,915.00 | 4,915.00 | 549,000 |
| Aug 23, 2024 | 4,830.00 | 5,335.00 | 4,830.00 | 5,330.00 | 5,330.00 | 811,000 |
| Aug 22, 2024 | 4,645.00 | 4,935.00 | 4,645.00 | 4,900.00 | 4,900.00 | 481,000 |
| Aug 21, 2024 | 4,730.00 | 4,730.00 | 4,625.00 | 4,655.00 | 4,655.00 | 280,000 |
| Aug 20, 2024 | 4,745.00 | 4,860.00 | 4,720.00 | 4,770.00 | 4,770.00 | 298,000 |
| Aug 19, 2024 | 4,635.00 | 4,760.00 | 4,615.00 | 4,750.00 | 4,750.00 | 224,000 |
| Aug 16, 2024 | 4,610.00 | 4,680.00 | 4,580.00 | 4,630.00 | 4,630.00 | 378,000 |
| Aug 15, 2024 | 4,530.00 | 4,650.00 | 4,480.00 | 4,510.00 | 4,510.00 | 606,000 |
| Aug 14, 2024 | 4,340.00 | 4,525.00 | 4,305.00 | 4,500.00 | 4,500.00 | 467,000 |
| Aug 13, 2024 | 4,320.00 | 4,370.00 | 4,200.00 | 4,210.00 | 4,210.00 | 341,000 |
| Aug 12, 2024 | 4,230.00 | 4,345.00 | 4,155.00 | 4,315.00 | 4,315.00 | 460,000 |
| Aug 9, 2024 | 4,390.00 | 4,395.00 | 4,170.00 | 4,180.00 | 4,180.00 | 626,000 |
| Aug 8, 2024 | 4,205.00 | 4,225.00 | 4,065.00 | 4,190.00 | 4,190.00 | 557,000 |
| Aug 7, 2024 | 3,820.00 | 4,205.00 | 3,795.00 | 4,205.00 | 4,205.00 | 1,051,000 |
| Aug 6, 2024 | 3,800.00 | 3,980.00 | 3,555.00 | 3,825.00 | 3,825.00 | 621,000 |
| Aug 5, 2024 | 3,400.00 | 3,745.00 | 3,400.00 | 3,645.00 | 3,645.00 | 1,060,000 |
| Aug 2, 2024 | 4,000.00 | 4,085.00 | 3,745.00 | 3,745.00 | 3,745.00 | 605,000 |
| Aug 1, 2024 | 4,220.00 | 4,290.00 | 4,100.00 | 4,160.00 | 4,160.00 | 474,000 |
| Jul 31, 2024 | 4,050.00 | 4,140.00 | 4,045.00 | 4,080.00 | 4,080.00 | 194,000 |
| Jul 30, 2024 | 3,960.00 | 4,145.00 | 3,960.00 | 4,100.00 | 4,100.00 | 245,000 |
| Jul 29, 2024 | 4,100.00 | 4,120.00 | 3,895.00 | 4,060.00 | 4,060.00 | 380,000 |
| Jul 26, 2024 | 3,800.00 | 3,995.00 | 3,800.00 | 3,965.00 | 3,965.00 | 609,000 |
| Jul 23, 2024 | 4,070.00 | 4,195.00 | 4,070.00 | 4,130.00 | 4,130.00 | 342,000 |
| Jul 22, 2024 | 4,265.00 | 4,365.00 | 4,045.00 | 4,045.00 | 4,045.00 | 366,000 |
| Jul 19, 2024 | 3,955.00 | 4,350.00 | 3,955.00 | 4,265.00 | 4,265.00 | 679,000 |
| Jul 18, 2024 | 4,375.00 | 4,375.00 | 4,140.00 | 4,170.00 | 4,170.00 | 781,000 |
| Jul 17, 2024 | 4,640.00 | 4,690.00 | 4,560.00 | 4,575.00 | 4,575.00 | 220,000 |
| Jul 16, 2024 | 4,495.00 | 4,640.00 | 4,470.00 | 4,640.00 | 4,640.00 | 305,000 |
| Jul 15, 2024 | 4,580.00 | 4,590.00 | 4,375.00 | 4,415.00 | 4,415.00 | 343,000 |
| Jul 12, 2024 | 4,775.00 | 4,775.00 | 4,505.00 | 4,525.00 | 4,525.00 | 269,000 |
| Jul 11, 2024 | 4,615.00 | 4,760.00 | 4,565.00 | 4,750.00 | 4,750.00 | 291,000 |
| Jul 10, 2024 | 4,615.00 | 4,620.00 | 4,525.00 | 4,605.00 | 4,605.00 | 193,000 |
| Jul 9, 2024 | 4,615.00 | 4,665.00 | 4,500.00 | 4,585.00 | 4,585.00 | 310,000 |
| Jul 8, 2024 | 4,565.00 | 4,745.00 | 4,555.00 | 4,615.00 | 4,615.00 | 518,000 |
| Jul 5, 2024 | 4,415.00 | 4,540.00 | 4,385.00 | 4,495.00 | 4,495.00 | 403,000 |
| Jul 4, 2024 | 4,785.00 | 4,785.00 | 4,300.00 | 4,390.00 | 4,390.00 | 776,000 |
| Jul 3, 2024 | 4,850.00 | 4,860.00 | 4,670.00 | 4,690.00 | 4,690.00 | 164,000 |
| Jul 2, 2024 | 4,750.00 | 4,755.00 | 4,615.00 | 4,710.00 | 4,710.00 | 262,000 |
| Jul 1, 2024 | 4,880.00 | 4,890.00 | 4,700.00 | 4,700.00 | 4,700.00 | 234,000 |
| Jun 28, 2024 | 4,880.00 | 4,935.00 | 4,820.00 | 4,840.00 | 4,840.00 | 252,000 |
| Jun 27, 2024 | 4,915.00 | 5,000.00 | 4,780.00 | 4,800.00 | 4,800.00 | 226,000 |
| Jun 26, 2024 | 20.00 Dividend | |||||
| Jun 26, 2024 | 4,705.00 | 4,980.00 | 4,705.00 | 4,950.00 | 4,950.00 | 408,000 |
| Jun 25, 2024 | 4,845.00 | 4,860.00 | 4,620.00 | 4,770.00 | 4,750.00 | 334,000 |
| Jun 24, 2024 | 4,955.00 | 4,955.00 | 4,700.00 | 4,740.00 | 4,720.13 | 354,000 |
| Jun 21, 2024 | 4,900.00 | 5,065.00 | 4,890.00 | 4,965.00 | 4,944.18 | 283,000 |
| Jun 20, 2024 | 4,835.00 | 5,050.00 | 4,835.00 | 4,985.00 | 4,964.10 | 378,000 |
| Jun 19, 2024 | 4,705.00 | 4,900.00 | 4,705.00 | 4,890.00 | 4,869.50 | 446,000 |
| Jun 18, 2024 | 4,640.00 | 4,700.00 | 4,610.00 | 4,700.00 | 4,680.29 | 347,000 |
| Jun 17, 2024 | 4,740.00 | 4,815.00 | 4,520.00 | 4,590.00 | 4,570.75 | 455,000 |
| Jun 14, 2024 | 4,650.00 | 4,755.00 | 4,610.00 | 4,740.00 | 4,720.13 | 423,000 |
| Jun 13, 2024 | 4,690.00 | 4,775.00 | 4,640.00 | 4,675.00 | 4,655.40 | 362,000 |
| Jun 12, 2024 | 5,075.00 | 5,075.00 | 4,590.00 | 4,675.00 | 4,655.40 | 673,000 |
| Jun 11, 2024 | 4,360.00 | 4,715.00 | 4,320.00 | 4,715.00 | 4,695.23 | 623,000 |
| Jun 7, 2024 | 4,300.00 | 4,365.00 | 4,175.00 | 4,290.00 | 4,272.01 | 528,000 |
| Jun 6, 2024 | 4,250.00 | 4,465.00 | 4,210.00 | 4,300.00 | 4,281.97 | 749,000 |
| Jun 5, 2024 | 3,865.00 | 4,120.00 | 3,805.00 | 4,090.00 | 4,072.85 | 719,000 |
| Jun 4, 2024 | 3,840.00 | 3,905.00 | 3,750.00 | 3,780.00 | 3,764.15 | 491,000 |
| Jun 3, 2024 | 3,685.00 | 3,880.00 | 3,685.00 | 3,820.00 | 3,803.98 | 413,000 |
| May 31, 2024 | 3,760.00 | 3,820.00 | 3,630.00 | 3,645.00 | 3,629.72 | 286,000 |
| May 30, 2024 | 3,750.00 | 3,780.00 | 3,660.00 | 3,750.00 | 3,734.28 | 268,000 |
| May 29, 2024 | 3,865.00 | 3,965.00 | 3,755.00 | 3,815.00 | 3,799.00 | 431,000 |
| May 28, 2024 | 3,835.00 | 3,925.00 | 3,830.00 | 3,880.00 | 3,863.73 | 469,000 |
| May 27, 2024 | 3,810.00 | 3,990.00 | 3,810.00 | 3,830.00 | 3,813.94 | 754,000 |
| May 24, 2024 | 3,360.00 | 3,695.00 | 3,360.00 | 3,695.00 | 3,679.51 | 487,000 |
| May 23, 2024 | 3,270.00 | 3,360.00 | 3,270.00 | 3,360.00 | 3,345.91 | 309,000 |
| May 22, 2024 | 3,145.00 | 3,325.00 | 3,130.00 | 3,300.00 | 3,286.16 | 463,000 |
| May 21, 2024 | 3,255.00 | 3,260.00 | 3,120.00 | 3,120.00 | 3,106.92 | 430,000 |
| May 20, 2024 | 3,405.00 | 3,405.00 | 3,270.00 | 3,310.00 | 3,296.12 | 265,000 |
| May 17, 2024 | 3,390.00 | 3,445.00 | 3,360.00 | 3,415.00 | 3,400.68 | 415,000 |
| May 16, 2024 | 3,245.00 | 3,415.00 | 3,220.00 | 3,410.00 | 3,395.70 | 728,000 |
| May 15, 2024 | 3,175.00 | 3,240.00 | 3,175.00 | 3,185.00 | 3,171.65 | 271,000 |
| May 14, 2024 | 3,130.00 | 3,210.00 | 3,125.00 | 3,205.00 | 3,191.56 | 232,000 |
| May 13, 2024 | 3,050.00 | 3,135.00 | 2,940.00 | 3,125.00 | 3,111.90 | 345,000 |
| May 10, 2024 | 3,110.00 | 3,145.00 | 3,010.00 | 3,010.00 | 2,997.38 | 236,000 |
| May 9, 2024 | 3,170.00 | 3,195.00 | 3,045.00 | 3,100.00 | 3,087.00 | 266,000 |
| May 8, 2024 | 3,275.00 | 3,335.00 | 3,160.00 | 3,170.00 | 3,156.71 | 371,000 |
| May 7, 2024 | 3,345.00 | 3,375.00 | 3,055.00 | 3,275.00 | 3,261.27 | 913,000 |
| May 6, 2024 | 3,250.00 | 3,360.00 | 3,250.00 | 3,280.00 | 3,266.25 | 413,000 |
| May 3, 2024 | 3,200.00 | 3,310.00 | 3,170.00 | 3,235.00 | 3,221.44 | 458,000 |
| May 2, 2024 | 3,040.00 | 3,160.00 | 3,015.00 | 3,130.00 | 3,116.88 | 134,000 |
| Apr 30, 2024 | 3,120.00 | 3,145.00 | 3,060.00 | 3,085.00 | 3,072.06 | 198,000 |
| Apr 29, 2024 | 3,060.00 | 3,220.00 | 3,060.00 | 3,140.00 | 3,126.83 | 490,000 |
| Apr 26, 2024 | 2,955.00 | 3,070.00 | 2,895.00 | 3,020.00 | 3,007.34 | 375,000 |
| Apr 25, 2024 | 2,920.00 | 2,965.00 | 2,840.00 | 2,890.00 | 2,877.88 | 270,000 |
| Apr 24, 2024 | 2,965.00 | 3,030.00 | 2,935.00 | 3,000.00 | 2,987.42 | 349,000 |
| Apr 23, 2024 | 3,010.00 | 3,025.00 | 2,895.00 | 2,900.00 | 2,887.84 | 388,000 |
| Apr 22, 2024 | 3,000.00 | 3,095.00 | 2,970.00 | 2,980.00 | 2,967.51 | 400,000 |
| Apr 19, 2024 | 3,160.00 | 3,160.00 | 2,965.00 | 3,000.00 | 2,987.42 | 478,000 |
| Apr 18, 2024 | 3,160.00 | 3,235.00 | 3,130.00 | 3,220.00 | 3,206.50 | 251,000 |
| Apr 17, 2024 | 3,015.00 | 3,215.00 | 3,015.00 | 3,160.00 | 3,146.75 | 371,000 |
| Apr 16, 2024 | 3,065.00 | 3,065.00 | 3,005.00 | 3,015.00 | 3,002.36 | 179,000 |
| Apr 15, 2024 | 3,110.00 | 3,180.00 | 3,050.00 | 3,115.00 | 3,101.94 | 251,000 |
| Apr 12, 2024 | 3,165.00 | 3,235.00 | 3,165.00 | 3,170.00 | 3,156.71 | 156,000 |
| Apr 11, 2024 | 3,175.00 | 3,225.00 | 3,100.00 | 3,170.00 | 3,156.71 | 351,000 |
| Apr 10, 2024 | 3,160.00 | 3,255.00 | 3,160.00 | 3,185.00 | 3,171.65 | 379,000 |
| Apr 9, 2024 | 3,395.00 | 3,410.00 | 3,140.00 | 3,225.00 | 3,211.48 | 543,000 |
| Apr 8, 2024 | 3,435.00 | 3,485.00 | 3,300.00 | 3,405.00 | 3,390.72 | 523,000 |
| Apr 3, 2024 | 3,270.00 | 3,480.00 | 3,270.00 | 3,405.00 | 3,390.72 | 464,000 |
| Apr 2, 2024 | 3,340.00 | 3,390.00 | 3,270.00 | 3,330.00 | 3,316.04 | 364,000 |
| Apr 1, 2024 | 3,350.00 | 3,385.00 | 3,245.00 | 3,350.00 | 3,335.95 | 521,000 |
| Mar 29, 2024 | 3,330.00 | 3,460.00 | 3,305.00 | 3,320.00 | 3,306.08 | 429,000 |
| Mar 28, 2024 | 3,185.00 | 3,380.00 | 3,110.00 | 3,330.00 | 3,316.04 | 908,000 |
| Mar 27, 2024 | 3,100.00 | 3,215.00 | 3,090.00 | 3,215.00 | 3,201.52 | 1,419,000 |
| Mar 26, 2024 | 2,905.00 | 2,950.00 | 2,885.00 | 2,925.00 | 2,912.74 | 323,000 |
| Mar 25, 2024 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 2,902.78 | - |
| Mar 22, 2024 | 2,835.00 | 2,925.00 | 2,825.00 | 2,915.00 | 2,902.78 | 434,000 |
| Mar 21, 2024 | 2,885.00 | 2,890.00 | 2,795.00 | 2,835.00 | 2,823.11 | 486,000 |
| Mar 20, 2024 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.00 | 2,833.07 | - |
| Mar 19, 2024 | 2,900.00 | 2,915.00 | 2,770.00 | 2,845.00 | 2,833.07 | 682,000 |
| Mar 18, 2024 | 2,890.00 | 2,990.00 | 2,865.00 | 2,955.00 | 2,942.61 | 996,000 |
| Mar 15, 2024 | 2,705.00 | 2,825.00 | 2,690.00 | 2,770.00 | 2,758.39 | 547,000 |
| Mar 14, 2024 | 2,655.00 | 2,790.00 | 2,605.00 | 2,755.00 | 2,743.45 | 593,000 |
| Mar 13, 2024 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 2,723.53 | - |
| Mar 12, 2024 | 2,915.00 | 2,945.00 | 2,700.00 | 2,735.00 | 2,723.53 | 749,000 |
| Mar 11, 2024 | 2,915.00 | 2,925.00 | 2,800.00 | 2,920.00 | 2,907.76 | 386,000 |
| Mar 8, 2024 | 3,000.00 | 3,000.00 | 2,850.00 | 2,925.00 | 2,912.74 | 357,000 |
| Mar 7, 2024 | 2,985.00 | 3,030.00 | 2,930.00 | 2,960.00 | 2,947.59 | 403,000 |
| Mar 6, 2024 | 2,930.00 | 2,960.00 | 2,845.00 | 2,945.00 | 2,932.65 | 394,000 |
| Mar 5, 2024 | 2,925.00 | 2,970.00 | 2,905.00 | 2,930.00 | 2,917.71 | 481,000 |
| Mar 4, 2024 | 2,910.00 | 2,935.00 | 2,830.00 | 2,870.00 | 2,857.97 | 362,000 |
| Mar 1, 2024 | 2,760.00 | 2,885.00 | 2,760.00 | 2,865.00 | 2,852.99 | 652,000 |
| Feb 29, 2024 | 2,690.00 | 2,750.00 | 2,655.00 | 2,735.00 | 2,723.53 | 467,000 |
| Feb 27, 2024 | 2,810.00 | 2,815.00 | 2,695.00 | 2,700.00 | 2,688.68 | 520,000 |
| Feb 26, 2024 | 2,685.00 | 2,810.00 | 2,685.00 | 2,795.00 | 2,783.28 | 521,000 |
| Feb 23, 2024 | 2,720.00 | 2,770.00 | 2,660.00 | 2,660.00 | 2,648.85 | 1,053,000 |
| Feb 22, 2024 | 2,795.00 | 2,815.00 | 2,660.00 | 2,660.00 | 2,648.85 | 1,354,000 |
| Feb 21, 2024 | 2,975.00 | 3,000.00 | 2,760.00 | 2,765.00 | 2,753.41 | 1,315,000 |
| Feb 20, 2024 | 3,010.00 | 3,050.00 | 2,965.00 | 3,030.00 | 3,017.30 | 484,000 |
| Feb 19, 2024 | 3,075.00 | 3,110.00 | 2,980.00 | 3,035.00 | 3,022.27 | 392,000 |
| Feb 16, 2024 | 3,110.00 | 3,140.00 | 3,020.00 | 3,060.00 | 3,047.17 | 267,000 |
| Feb 15, 2024 | 3,090.00 | 3,145.00 | 3,040.00 | 3,100.00 | 3,087.00 | 483,000 |
| Feb 5, 2024 | 3,060.00 | 3,065.00 | 2,985.00 | 3,035.00 | 3,022.27 | 381,000 |
| Feb 2, 2024 | 3,070.00 | 3,110.00 | 3,020.00 | 3,060.00 | 3,047.17 | 330,000 |
| Feb 1, 2024 | 3,110.00 | 3,110.00 | 3,010.00 | 3,030.00 | 3,017.30 | 324,000 |
| Jan 31, 2024 | 3,200.00 | 3,225.00 | 3,015.00 | 3,085.00 | 3,072.06 | 627,000 |
| Jan 30, 2024 | 3,030.00 | 3,325.00 | 3,030.00 | 3,260.00 | 3,246.33 | 900,000 |
| Jan 29, 2024 | 2,950.00 | 3,040.00 | 2,920.00 | 3,025.00 | 3,012.32 | 411,000 |
| Jan 26, 2024 | 3,050.00 | 3,050.00 | 2,905.00 | 2,905.00 | 2,892.82 | 605,000 |
| Jan 25, 2024 | 3,100.00 | 3,135.00 | 3,065.00 | 3,085.00 | 3,072.06 | 159,000 |
| Jan 24, 2024 | 3,080.00 | 3,110.00 | 3,030.00 | 3,080.00 | 3,067.09 | 188,000 |
| Jan 23, 2024 | 3,045.00 | 3,115.00 | 3,045.00 | 3,075.00 | 3,062.11 | 201,000 |
| Jan 22, 2024 | 3,050.00 | 3,080.00 | 3,030.00 | 3,045.00 | 3,032.23 | 203,000 |
| Jan 19, 2024 | 2,995.00 | 3,080.00 | 2,995.00 | 3,030.00 | 3,017.30 | 484,000 |
| Jan 18, 2024 | 2,865.00 | 2,960.00 | 2,865.00 | 2,930.00 | 2,917.71 | 201,000 |
| Jan 17, 2024 | 2,960.00 | 2,960.00 | 2,850.00 | 2,855.00 | 2,843.03 | 278,000 |
| Jan 16, 2024 | 2,945.00 | 3,000.00 | 2,940.00 | 2,960.00 | 2,947.59 | 252,000 |
| Jan 15, 2024 | 3,040.00 | 3,050.00 | 2,970.00 | 2,975.00 | 2,962.53 | 262,162 |
| Jan 12, 2024 | 3,095.00 | 3,095.00 | 3,025.00 | 3,025.00 | 3,012.32 | 203,000 |
| Jan 11, 2024 | 3,020.00 | 3,130.00 | 3,000.00 | 3,130.00 | 3,116.88 | 417,000 |
| Jan 10, 2024 | 2,965.00 | 3,030.00 | 2,965.00 | 3,020.00 | 3,007.34 | 211,000 |
| Jan 9, 2024 | 3,050.00 | 3,130.00 | 2,980.00 | 2,980.00 | 2,967.51 | 352,000 |
| Jan 8, 2024 | 3,000.00 | 3,060.00 | 2,960.00 | 3,040.00 | 3,027.25 | 264,000 |
| Jan 5, 2024 | 2,870.00 | 3,010.00 | 2,870.00 | 3,000.00 | 2,987.42 | 397,000 |
| Jan 4, 2024 | 2,900.00 | 2,925.00 | 2,855.00 | 2,860.00 | 2,848.01 | 226,000 |
| Jan 3, 2024 | 2,955.00 | 2,995.00 | 2,900.00 | 2,915.00 | 2,902.78 | 301,000 |
| Jan 2, 2024 | 3,095.00 | 3,120.00 | 2,965.00 | 2,965.00 | 2,952.57 | 348,000 |
| Dec 29, 2023 | 3,130.00 | 3,130.00 | 3,060.00 | 3,120.00 | 3,106.92 | 101,000 |
| Dec 28, 2023 | 3,160.00 | 3,160.00 | 3,085.00 | 3,090.00 | 3,077.04 | 128,000 |
| Dec 27, 2023 | 3,140.00 | 3,165.00 | 3,050.00 | 3,160.00 | 3,146.75 | 242,000 |
| Dec 26, 2023 | 3,125.00 | 3,135.00 | 3,100.00 | 3,125.00 | 3,111.90 | 73,000 |
| Dec 25, 2023 | 3,100.00 | 3,140.00 | 3,085.00 | 3,110.00 | 3,096.96 | 95,000 |
| Dec 22, 2023 | 3,035.00 | 3,090.00 | 3,025.00 | 3,090.00 | 3,077.04 | 115,000 |
| Dec 21, 2023 | 2,960.00 | 3,050.00 | 2,960.00 | 3,050.00 | 3,037.21 | 122,000 |
| Dec 20, 2023 | 3,020.00 | 3,030.00 | 2,980.00 | 2,985.00 | 2,972.48 | 168,000 |
| Dec 19, 2023 | 3,055.00 | 3,070.00 | 2,990.00 | 3,000.00 | 2,987.42 | 159,000 |
| Dec 18, 2023 | 3,090.00 | 3,110.00 | 3,020.00 | 3,035.00 | 3,022.27 | 196,000 |
| Dec 15, 2023 | 3,110.00 | 3,135.00 | 3,030.00 | 3,100.00 | 3,087.00 | 394,000 |
| Dec 14, 2023 | 3,180.00 | 3,190.00 | 3,055.00 | 3,075.00 | 3,062.11 | 293,000 |
| Dec 13, 2023 | 3,095.00 | 3,170.00 | 3,045.00 | 3,140.00 | 3,126.83 | 264,000 |
| Dec 12, 2023 | 3,010.00 | 3,130.00 | 2,985.00 | 3,115.00 | 3,101.94 | 454,000 |
| Dec 11, 2023 | 2,960.00 | 3,065.00 | 2,960.00 | 3,040.00 | 3,027.25 | 644,000 |
| Dec 8, 2023 | 2,955.00 | 2,985.00 | 2,915.00 | 2,925.00 | 2,912.74 | 327,000 |
| Dec 7, 2023 | 2,815.00 | 2,940.00 | 2,800.00 | 2,940.00 | 2,927.67 | 505,000 |
| Dec 6, 2023 | 2,845.00 | 2,880.00 | 2,805.00 | 2,815.00 | 2,803.20 | 306,000 |
| Dec 5, 2023 | 2,840.00 | 2,855.00 | 2,800.00 | 2,810.00 | 2,798.22 | 173,000 |
| Dec 4, 2023 | 2,915.00 | 2,915.00 | 2,835.00 | 2,840.00 | 2,828.09 | 205,000 |
| Dec 1, 2023 | 2,940.00 | 2,945.00 | 2,865.00 | 2,885.00 | 2,872.90 | 317,000 |
| Nov 30, 2023 | 2,960.00 | 3,005.00 | 2,920.00 | 2,945.00 | 2,932.65 | 429,000 |
| Nov 29, 2023 | 2,940.00 | 2,945.00 | 2,850.00 | 2,945.00 | 2,932.65 | 408,000 |
| Nov 28, 2023 | 2,865.00 | 2,950.00 | 2,855.00 | 2,930.00 | 2,917.71 | 591,000 |
| Nov 27, 2023 | 2,845.00 | 2,850.00 | 2,775.00 | 2,800.00 | 2,788.26 | 251,000 |
| Nov 24, 2023 | 2,840.00 | 2,850.00 | 2,820.00 | 2,820.00 | 2,808.18 | 148,000 |
| Nov 23, 2023 | 2,885.00 | 2,885.00 | 2,805.00 | 2,835.00 | 2,823.11 | 187,000 |
| Nov 22, 2023 | 2,850.00 | 2,880.00 | 2,835.00 | 2,870.00 | 2,857.97 | 128,000 |
| Nov 21, 2023 | 2,920.00 | 2,920.00 | 2,815.00 | 2,850.00 | 2,838.05 | 303,000 |
| Nov 20, 2023 | 2,945.00 | 2,945.00 | 2,850.00 | 2,865.00 | 2,852.99 | 204,000 |
| Nov 17, 2023 | 2,865.00 | 2,955.00 | 2,860.00 | 2,910.00 | 2,897.80 | 415,000 |
| Nov 16, 2023 | 2,885.00 | 2,885.00 | 2,795.00 | 2,865.00 | 2,852.99 | 354,000 |
| Nov 15, 2023 | 2,995.00 | 3,005.00 | 2,820.00 | 2,845.00 | 2,833.07 | 587,000 |
| Nov 14, 2023 | 2,875.00 | 2,940.00 | 2,870.00 | 2,920.00 | 2,907.76 | 579,000 |
| Nov 13, 2023 | 2,845.00 | 2,910.00 | 2,825.00 | 2,835.00 | 2,823.11 | 378,000 |
| Nov 10, 2023 | 2,830.00 | 2,850.00 | 2,785.00 | 2,810.00 | 2,798.22 | 173,000 |
| Nov 9, 2023 | 2,870.00 | 2,870.00 | 2,805.00 | 2,840.00 | 2,828.09 | 288,000 |
| Nov 8, 2023 | 2,850.00 | 2,910.00 | 2,825.00 | 2,850.00 | 2,838.05 | 966,000 |
| Nov 7, 2023 | 2,755.00 | 2,760.00 | 2,695.00 | 2,730.00 | 2,718.55 | 336,000 |
| Nov 6, 2023 | 2,675.00 | 2,750.00 | 2,660.00 | 2,735.00 | 2,723.53 | 341,000 |
| Nov 3, 2023 | 2,700.00 | 2,705.00 | 2,615.00 | 2,625.00 | 2,613.99 | 214,000 |
| Nov 2, 2023 | 2,700.00 | 2,735.00 | 2,655.00 | 2,655.00 | 2,643.87 | 396,000 |
| Nov 1, 2023 | 2,630.00 | 2,675.00 | 2,590.00 | 2,645.00 | 2,633.91 | 368,000 |
| Oct 31, 2023 | 2,720.00 | 2,785.00 | 2,570.00 | 2,570.00 | 2,559.22 | 529,000 |
| Oct 30, 2023 | 2,725.00 | 2,760.00 | 2,660.00 | 2,705.00 | 2,693.66 | 327,000 |
| Oct 27, 2023 | 2,620.00 | 2,740.00 | 2,620.00 | 2,730.00 | 2,718.55 | 450,000 |
| Oct 26, 2023 | 2,630.00 | 2,660.00 | 2,595.00 | 2,595.00 | 2,584.12 | 333,000 |
| Oct 25, 2023 | 2,740.00 | 2,780.00 | 2,710.00 | 2,715.00 | 2,703.62 | 470,000 |
| Oct 24, 2023 | 2,845.00 | 2,850.00 | 2,670.00 | 2,730.00 | 2,718.55 | 539,000 |
Related Tickers
3529.TWO eMemory Technology Inc.
3,200.00
-6.16%
5269.TW ASMedia Technology Inc.
1,695.00
-0.88%
3661.TW Alchip Technologies, Limited
1,980.00
-1.98%
3443.TW Global Unichip Corp.
1,280.00
-2.66%
6643.TWO M31 Technology Corporation
824.00
-3.29%
6415.TW Silergy Corp.
518.00
-2.08%
4966.TWO Parade Technologies, Ltd.
756.00
+0.67%
6515.TW WinWay Technology Co., Ltd.
1,310.00
-2.60%
6640.TWO Gallant Micro. Machining Co., LTD.
759.00
-8.44%
6526.TW Airoha Technology Corp.
652.00
-0.91%