Taipei Exchange - Delayed Quote TWD
Abico AVY Co., Ltd. (5392.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 | 27.75 | 28.40 | 27.75 | 27.90 | 27.90 | 571,593 |
| Nov 14, 2024 | 28.80 | 29.00 | 27.45 | 27.70 | 27.70 | 1,807,000 |
| Nov 13, 2024 | 28.80 | 28.90 | 28.20 | 28.70 | 28.70 | 701,000 |
| Nov 12, 2024 | 29.30 | 29.85 | 28.75 | 28.80 | 28.80 | 803,000 |
| Nov 11, 2024 | 29.90 | 29.90 | 29.20 | 29.30 | 29.30 | 342,000 |
| Nov 8, 2024 | 30.60 | 30.60 | 29.60 | 29.60 | 29.60 | 727,000 |
| Nov 7, 2024 | 29.70 | 30.65 | 29.70 | 30.40 | 30.40 | 648,000 |
| Nov 6, 2024 | 30.00 | 30.05 | 29.60 | 29.70 | 29.70 | 396,000 |
| Nov 5, 2024 | 29.60 | 30.60 | 29.50 | 29.70 | 29.70 | 740,000 |
| Nov 4, 2024 | 30.10 | 30.10 | 29.40 | 29.40 | 29.40 | 570,000 |
| Nov 1, 2024 | 29.30 | 30.05 | 29.05 | 30.05 | 30.05 | 391,000 |
| Oct 31, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Oct 30, 2024 | 30.40 | 30.45 | 29.70 | 29.75 | 29.75 | 666,000 |
| Oct 29, 2024 | 31.00 | 31.05 | 29.90 | 30.00 | 30.00 | 926,000 |
| Oct 28, 2024 | 32.00 | 32.05 | 30.55 | 31.05 | 31.05 | 1,440,000 |
| Oct 25, 2024 | 32.65 | 32.95 | 31.90 | 32.00 | 32.00 | 1,913,000 |
| Oct 24, 2024 | 31.65 | 33.75 | 31.65 | 32.40 | 32.40 | 5,274,000 |
| Oct 23, 2024 | 32.50 | 32.75 | 31.80 | 31.80 | 31.80 | 1,533,000 |
| Oct 22, 2024 | 32.85 | 32.85 | 32.10 | 32.35 | 32.35 | 1,134,000 |
| Oct 21, 2024 | 32.15 | 33.40 | 31.85 | 32.85 | 32.85 | 4,537,000 |
| Oct 18, 2024 | 33.00 | 33.65 | 31.40 | 31.60 | 31.60 | 7,737,000 |
| Oct 17, 2024 | 30.05 | 32.65 | 29.90 | 32.65 | 32.65 | 8,271,000 |
| Oct 16, 2024 | 29.60 | 30.40 | 29.50 | 29.70 | 29.70 | 606,000 |
| Oct 15, 2024 | 29.80 | 30.50 | 29.55 | 29.65 | 29.65 | 940,000 |
| Oct 14, 2024 | 29.15 | 29.70 | 28.95 | 29.45 | 29.45 | 729,000 |
| Oct 11, 2024 | 29.70 | 29.85 | 29.20 | 29.25 | 29.25 | 640,000 |
| Oct 9, 2024 | 30.60 | 30.85 | 29.45 | 29.55 | 29.55 | 1,396,000 |
| Oct 8, 2024 | 30.70 | 30.95 | 30.25 | 30.35 | 30.35 | 607,000 |
| Oct 7, 2024 | 30.60 | 31.00 | 30.55 | 30.70 | 30.70 | 722,000 |
| Oct 4, 2024 | 31.35 | 31.35 | 30.30 | 30.35 | 30.35 | 1,252,000 |
| Oct 1, 2024 | 31.75 | 31.90 | 30.65 | 31.25 | 31.25 | 1,193,000 |
| Sep 30, 2024 | 32.30 | 32.30 | 31.50 | 31.65 | 31.65 | 1,100,000 |
| Sep 27, 2024 | 32.70 | 33.40 | 32.30 | 32.40 | 32.40 | 1,474,000 |
| Sep 26, 2024 | 33.95 | 33.95 | 32.55 | 32.55 | 32.55 | 1,736,000 |
| Sep 25, 2024 | 32.60 | 34.20 | 32.50 | 33.40 | 33.40 | 4,165,000 |
| Sep 24, 2024 | 32.75 | 32.95 | 32.15 | 32.25 | 32.25 | 1,047,000 |
| Sep 23, 2024 | 33.50 | 33.50 | 32.55 | 32.55 | 32.55 | 1,199,000 |
| Sep 20, 2024 | 34.20 | 34.40 | 33.15 | 33.25 | 33.25 | 2,258,000 |
| Sep 19, 2024 | 33.25 | 35.10 | 33.20 | 33.85 | 33.85 | 6,140,000 |
| Sep 18, 2024 | 33.05 | 33.35 | 32.30 | 32.30 | 32.30 | 1,194,000 |
| Sep 16, 2024 | 32.75 | 34.90 | 32.30 | 32.95 | 32.95 | 4,818,000 |
| Sep 13, 2024 | 32.85 | 33.00 | 32.05 | 32.10 | 32.10 | 510,000 |
| Sep 12, 2024 | 0.30 Dividend | |||||
| Sep 12, 2024 | 31.75 | 32.90 | 31.75 | 32.25 | 32.25 | 1,060,000 |
| Sep 11, 2024 | 32.65 | 32.70 | 30.90 | 31.60 | 31.30 | 848,000 |
| Sep 10, 2024 | 34.55 | 34.70 | 32.30 | 32.45 | 32.14 | 2,524,000 |
| Sep 9, 2024 | 32.50 | 34.70 | 32.50 | 34.40 | 34.07 | 3,924,000 |
| Sep 6, 2024 | 32.30 | 34.35 | 31.50 | 33.80 | 33.48 | 4,691,000 |
| Sep 5, 2024 | 31.35 | 33.60 | 31.25 | 32.00 | 31.70 | 3,107,000 |
| Sep 4, 2024 | 31.65 | 31.65 | 30.20 | 30.80 | 30.51 | 1,550,000 |
| Sep 3, 2024 | 33.95 | 34.50 | 33.15 | 33.20 | 32.88 | 2,348,000 |
| Sep 2, 2024 | 32.95 | 35.10 | 32.75 | 33.65 | 33.33 | 3,832,000 |
| Aug 30, 2024 | 33.05 | 33.30 | 32.20 | 32.25 | 31.94 | 1,039,000 |
| Aug 29, 2024 | 33.05 | 33.65 | 32.80 | 32.80 | 32.49 | 1,147,000 |
| Aug 28, 2024 | 34.10 | 34.10 | 33.35 | 33.45 | 33.13 | 894,000 |
| Aug 27, 2024 | 33.40 | 34.20 | 33.25 | 33.75 | 33.43 | 1,421,000 |
| Aug 26, 2024 | 34.00 | 34.15 | 33.20 | 33.50 | 33.18 | 1,061,000 |
| Aug 23, 2024 | 33.35 | 34.90 | 33.05 | 33.85 | 33.53 | 3,050,000 |
| Aug 22, 2024 | 34.90 | 35.05 | 33.70 | 33.90 | 33.58 | 1,360,000 |
| Aug 21, 2024 | 35.25 | 35.25 | 34.35 | 34.40 | 34.07 | 1,733,000 |
| Aug 20, 2024 | 36.50 | 36.85 | 34.35 | 35.25 | 34.92 | 9,932,000 |
| Aug 19, 2024 | 32.60 | 35.30 | 32.40 | 35.30 | 34.96 | 7,629,000 |
| Aug 16, 2024 | 32.00 | 32.60 | 31.70 | 32.10 | 31.80 | 1,541,000 |
| Aug 15, 2024 | 31.60 | 32.05 | 31.20 | 31.40 | 31.10 | 856,000 |
| Aug 14, 2024 | 32.70 | 33.35 | 31.50 | 31.70 | 31.40 | 2,318,000 |
| Aug 13, 2024 | 31.45 | 32.85 | 30.80 | 32.05 | 31.75 | 2,988,000 |
| Aug 12, 2024 | 31.70 | 31.85 | 30.70 | 31.10 | 30.80 | 1,323,000 |
| Aug 9, 2024 | 31.35 | 32.20 | 31.20 | 31.40 | 31.10 | 2,216,000 |
| Aug 8, 2024 | 30.85 | 31.75 | 30.40 | 30.50 | 30.21 | 2,936,000 |
| Aug 7, 2024 | 29.05 | 31.40 | 28.80 | 31.30 | 31.00 | 2,446,000 |
| Aug 6, 2024 | 30.85 | 31.60 | 27.55 | 28.55 | 28.28 | 3,161,000 |
| Aug 5, 2024 | 32.85 | 32.85 | 30.60 | 30.60 | 30.31 | 1,942,000 |
| Aug 2, 2024 | 34.40 | 36.35 | 33.60 | 34.00 | 33.68 | 8,243,000 |
| Aug 1, 2024 | 32.25 | 34.95 | 32.25 | 34.95 | 34.62 | 4,490,000 |
| Jul 31, 2024 | 31.45 | 32.35 | 31.20 | 31.80 | 31.50 | 1,227,000 |
| Jul 30, 2024 | 31.05 | 31.85 | 30.30 | 31.85 | 31.55 | 1,695,000 |
| Jul 29, 2024 | 32.80 | 32.85 | 30.65 | 30.75 | 30.46 | 1,572,000 |
| Jul 26, 2024 | 32.00 | 32.60 | 30.90 | 32.10 | 31.80 | 1,439,000 |
| Jul 23, 2024 | 33.75 | 34.45 | 33.00 | 33.00 | 32.69 | 1,103,000 |
| Jul 22, 2024 | 34.50 | 34.70 | 33.20 | 33.25 | 32.93 | 2,444,000 |
| Jul 19, 2024 | 35.85 | 36.05 | 34.40 | 34.40 | 34.07 | 2,065,000 |
| Jul 18, 2024 | 37.45 | 37.45 | 35.75 | 35.75 | 35.41 | 1,833,000 |
| Jul 17, 2024 | 37.10 | 37.80 | 36.85 | 37.20 | 36.85 | 1,608,000 |
| Jul 16, 2024 | 36.65 | 37.45 | 36.05 | 37.10 | 36.75 | 2,131,000 |
| Jul 15, 2024 | 37.60 | 37.65 | 36.35 | 36.45 | 36.10 | 2,077,000 |
| Jul 12, 2024 | 37.35 | 38.15 | 37.25 | 37.45 | 37.09 | 2,477,000 |
| Jul 11, 2024 | 38.75 | 39.10 | 37.35 | 37.35 | 37.00 | 4,440,000 |
| Jul 10, 2024 | 38.65 | 39.75 | 38.20 | 38.25 | 37.89 | 4,929,000 |
| Jul 9, 2024 | 42.00 | 42.00 | 37.75 | 39.05 | 38.68 | 10,195,000 |
| Jul 8, 2024 | 43.05 | 44.80 | 40.50 | 41.05 | 40.66 | 20,214,000 |
| Jul 5, 2024 | 40.95 | 44.00 | 40.50 | 42.60 | 42.20 | 34,122,000 |
| Jul 4, 2024 | 37.30 | 40.30 | 37.10 | 40.05 | 39.67 | 24,943,000 |
| Jul 3, 2024 | 36.15 | 37.80 | 35.80 | 37.15 | 36.80 | 7,768,000 |
| Jul 2, 2024 | 36.50 | 36.50 | 35.50 | 35.50 | 35.16 | 2,036,000 |
| Jul 1, 2024 | 36.50 | 37.80 | 36.00 | 36.00 | 35.66 | 5,219,000 |
| Jun 28, 2024 | 34.30 | 37.45 | 34.30 | 36.50 | 36.15 | 7,737,000 |
| Jun 27, 2024 | 35.20 | 35.35 | 34.15 | 34.15 | 33.83 | 1,768,000 |
| Jun 26, 2024 | 34.90 | 36.25 | 34.75 | 35.15 | 34.82 | 3,173,000 |
| Jun 25, 2024 | 34.30 | 35.00 | 33.85 | 34.40 | 34.07 | 2,714,000 |
| Jun 24, 2024 | 35.55 | 35.85 | 34.70 | 34.85 | 34.52 | 1,740,000 |
| Jun 21, 2024 | 36.05 | 36.45 | 35.50 | 35.50 | 35.16 | 1,862,000 |
| Jun 20, 2024 | 35.10 | 37.00 | 35.10 | 36.35 | 36.00 | 3,727,000 |
| Jun 19, 2024 | 36.65 | 36.80 | 35.30 | 35.40 | 35.06 | 2,852,000 |
| Jun 18, 2024 | 36.40 | 37.95 | 36.10 | 36.65 | 36.30 | 5,318,000 |
| Jun 17, 2024 | 35.90 | 36.50 | 35.50 | 35.80 | 35.46 | 2,665,000 |
| Jun 14, 2024 | 36.35 | 37.10 | 35.50 | 35.75 | 35.41 | 4,501,000 |
| Jun 13, 2024 | 36.40 | 38.00 | 35.55 | 36.30 | 35.96 | 10,713,000 |
| Jun 12, 2024 | 34.70 | 37.30 | 33.40 | 36.40 | 36.05 | 12,989,000 |
| Jun 11, 2024 | 38.95 | 39.35 | 35.45 | 35.45 | 35.11 | 7,907,000 |
| Jun 7, 2024 | 40.35 | 41.00 | 38.90 | 39.35 | 38.98 | 6,966,000 |
| Jun 6, 2024 | 43.95 | 45.45 | 40.50 | 41.25 | 40.86 | 18,659,000 |
| Jun 5, 2024 | 39.50 | 42.45 | 39.25 | 42.45 | 42.05 | 7,226,000 |
| Jun 4, 2024 | 40.00 | 40.00 | 38.70 | 38.75 | 38.38 | 2,045,000 |
| Jun 3, 2024 | 41.20 | 41.20 | 39.90 | 40.00 | 39.62 | 2,188,000 |
| May 31, 2024 | 38.70 | 39.50 | 38.70 | 39.50 | 39.13 | 1,765,000 |
| May 30, 2024 | 39.15 | 39.55 | 38.60 | 38.60 | 38.23 | 1,809,000 |
| May 29, 2024 | 39.95 | 40.55 | 39.45 | 39.55 | 39.17 | 2,939,000 |
| May 28, 2024 | 39.85 | 40.00 | 38.75 | 38.95 | 38.58 | 3,206,000 |
| May 27, 2024 | 40.00 | 40.50 | 39.30 | 39.60 | 39.22 | 3,372,000 |
| May 24, 2024 | 38.50 | 39.85 | 37.85 | 39.60 | 39.22 | 4,697,000 |
| May 23, 2024 | 42.10 | 42.10 | 38.95 | 38.95 | 38.58 | 10,218,000 |
| May 22, 2024 | 42.05 | 45.40 | 41.65 | 43.20 | 42.79 | 56,758,000 |
| May 21, 2024 | 38.70 | 41.40 | 38.20 | 41.40 | 41.01 | 37,339,000 |
| May 20, 2024 | 38.25 | 39.80 | 37.20 | 37.65 | 37.29 | 26,427,000 |
| May 17, 2024 | 40.00 | 41.40 | 36.15 | 37.50 | 37.14 | 58,268,000 |
| May 16, 2024 | 36.10 | 38.40 | 36.10 | 38.40 | 38.04 | 30,432,000 |
| May 15, 2024 | 32.20 | 34.95 | 31.75 | 34.95 | 34.62 | 23,924,000 |
| May 14, 2024 | 31.00 | 32.40 | 29.70 | 31.80 | 31.50 | 21,785,000 |
| May 13, 2024 | 28.80 | 31.25 | 27.95 | 30.65 | 30.36 | 17,820,000 |
| May 10, 2024 | 27.70 | 28.90 | 27.20 | 28.45 | 28.18 | 4,492,000 |
| May 9, 2024 | 27.95 | 28.40 | 27.30 | 27.30 | 27.04 | 2,243,000 |
| May 8, 2024 | 29.15 | 29.20 | 27.35 | 27.80 | 27.54 | 5,752,000 |
| May 7, 2024 | 27.20 | 28.80 | 26.75 | 28.10 | 27.83 | 5,919,000 |
| May 6, 2024 | 27.60 | 28.00 | 26.85 | 26.95 | 26.69 | 1,300,000 |
| May 3, 2024 | 28.40 | 28.50 | 27.00 | 27.05 | 26.79 | 1,894,000 |
| May 2, 2024 | 27.20 | 28.35 | 26.75 | 27.70 | 27.44 | 2,060,000 |
| Apr 30, 2024 | 28.00 | 29.55 | 27.10 | 27.30 | 27.04 | 6,710,000 |
| Apr 29, 2024 | 26.50 | 28.60 | 26.50 | 28.30 | 28.03 | 6,877,000 |
| Apr 26, 2024 | 26.25 | 26.30 | 25.80 | 26.00 | 25.75 | 812,000 |
| Apr 25, 2024 | 26.00 | 26.50 | 25.65 | 26.10 | 25.85 | 2,563,000 |
| Apr 24, 2024 | 25.15 | 25.80 | 25.10 | 25.45 | 25.21 | 1,065,000 |
| Apr 23, 2024 | 24.70 | 25.10 | 24.70 | 25.05 | 24.81 | 310,000 |
| Apr 22, 2024 | 24.85 | 25.20 | 24.50 | 24.60 | 24.37 | 523,000 |
| Apr 19, 2024 | 25.30 | 25.40 | 24.40 | 24.85 | 24.61 | 1,254,000 |
| Apr 18, 2024 | 26.00 | 26.30 | 25.50 | 25.55 | 25.31 | 1,282,000 |
| Apr 17, 2024 | 25.50 | 26.75 | 25.50 | 26.00 | 25.75 | 1,438,000 |
| Apr 16, 2024 | 26.70 | 26.70 | 25.30 | 25.35 | 25.11 | 1,894,000 |
| Apr 15, 2024 | 27.45 | 27.75 | 26.80 | 26.80 | 26.55 | 2,704,000 |
| Apr 12, 2024 | 26.35 | 28.60 | 26.20 | 27.65 | 27.39 | 8,102,000 |
| Apr 11, 2024 | 25.85 | 26.50 | 25.40 | 26.00 | 25.75 | 3,087,000 |
| Apr 10, 2024 | 24.90 | 26.30 | 24.90 | 25.70 | 25.46 | 3,536,000 |
| Apr 9, 2024 | 24.95 | 24.95 | 24.60 | 24.85 | 24.61 | 642,000 |
| Apr 8, 2024 | 24.55 | 25.10 | 24.50 | 24.80 | 24.56 | 1,342,000 |
| Apr 3, 2024 | 24.10 | 24.70 | 23.95 | 24.35 | 24.12 | 564,000 |
| Apr 2, 2024 | 23.60 | 24.55 | 23.60 | 24.00 | 23.77 | 1,501,000 |
| Apr 1, 2024 | 23.40 | 23.85 | 23.40 | 23.55 | 23.33 | 520,000 |
| Mar 29, 2024 | 23.10 | 23.40 | 23.00 | 23.10 | 22.88 | 134,000 |
| Mar 28, 2024 | 23.05 | 23.65 | 22.95 | 23.15 | 22.93 | 1,323,000 |
| Mar 27, 2024 | 22.90 | 23.35 | 22.80 | 23.00 | 22.78 | 412,000 |
| Mar 26, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | - |
| Mar 25, 2024 | 23.25 | 23.40 | 23.05 | 23.20 | 22.98 | 485,000 |
| Mar 22, 2024 | 23.10 | 23.35 | 22.90 | 23.10 | 22.88 | 505,000 |
| Mar 21, 2024 | 22.90 | 23.40 | 22.90 | 23.10 | 22.88 | 789,000 |
| Mar 20, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.68 | - |
| Mar 19, 2024 | 23.05 | 23.40 | 22.90 | 22.90 | 22.68 | 526,000 |
| Mar 18, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | - |
| Mar 15, 2024 | 23.70 | 23.70 | 23.05 | 23.20 | 22.98 | 691,000 |
| Mar 14, 2024 | 23.80 | 23.95 | 23.70 | 23.70 | 23.48 | 174,000 |
| Mar 13, 2024 | 24.30 | 24.90 | 23.70 | 23.85 | 23.62 | 1,196,000 |
| Mar 12, 2024 | 23.90 | 24.70 | 23.90 | 24.25 | 24.02 | 305,000 |
| Mar 11, 2024 | 23.85 | 24.00 | 23.70 | 23.90 | 23.67 | 195,000 |
| Mar 8, 2024 | 24.60 | 24.75 | 23.70 | 23.90 | 23.67 | 694,000 |
| Mar 7, 2024 | 24.70 | 24.90 | 24.45 | 24.50 | 24.27 | 602,000 |
| Mar 6, 2024 | 24.80 | 24.95 | 24.65 | 24.70 | 24.47 | 651,000 |
| Mar 5, 2024 | 24.95 | 25.10 | 24.65 | 24.80 | 24.56 | 978,000 |
| Mar 4, 2024 | 24.70 | 25.00 | 24.65 | 24.65 | 24.42 | 1,013,000 |
| Mar 1, 2024 | 24.45 | 24.65 | 24.30 | 24.65 | 24.42 | 205,000 |
| Feb 29, 2024 | 24.25 | 24.65 | 24.10 | 24.35 | 24.12 | 714,000 |
| Feb 27, 2024 | 24.60 | 24.75 | 24.15 | 24.25 | 24.02 | 539,000 |
| Feb 26, 2024 | 24.40 | 24.90 | 24.25 | 24.55 | 24.32 | 994,000 |
| Feb 23, 2024 | 24.60 | 24.60 | 24.25 | 24.25 | 24.02 | 694,000 |
| Feb 22, 2024 | 24.15 | 24.55 | 24.15 | 24.50 | 24.27 | 773,000 |
| Feb 21, 2024 | 24.15 | 24.35 | 23.95 | 24.10 | 23.87 | 739,000 |
| Feb 20, 2024 | 24.40 | 24.40 | 24.10 | 24.15 | 23.92 | 233,000 |
| Feb 19, 2024 | 24.15 | 24.50 | 24.10 | 24.20 | 23.97 | 1,368,000 |
| Feb 16, 2024 | 23.35 | 24.40 | 23.35 | 24.10 | 23.87 | 589,000 |
| Feb 15, 2024 | 23.45 | 23.45 | 23.00 | 23.30 | 23.08 | 275,000 |
| Feb 5, 2024 | 23.45 | 23.45 | 23.25 | 23.25 | 23.03 | 261,000 |
| Feb 2, 2024 | 23.65 | 24.10 | 23.35 | 23.40 | 23.18 | 898,000 |
| Feb 1, 2024 | 23.85 | 23.85 | 23.55 | 23.60 | 23.38 | 166,000 |
| Jan 31, 2024 | 23.95 | 24.25 | 23.65 | 23.70 | 23.48 | 361,000 |
| Jan 30, 2024 | 24.05 | 24.15 | 23.70 | 23.75 | 23.52 | 164,000 |
| Jan 29, 2024 | 23.95 | 24.35 | 23.85 | 23.85 | 23.62 | 422,000 |
| Jan 26, 2024 | 23.70 | 24.50 | 23.70 | 23.85 | 23.62 | 720,000 |
| Jan 25, 2024 | 23.80 | 23.90 | 23.70 | 23.75 | 23.52 | 135,000 |
| Jan 24, 2024 | 23.60 | 24.00 | 23.55 | 23.70 | 23.48 | 266,000 |
| Jan 23, 2024 | 23.60 | 23.75 | 23.50 | 23.55 | 23.33 | 95,000 |
| Jan 22, 2024 | 23.45 | 24.00 | 23.45 | 23.55 | 23.33 | 374,000 |
| Jan 19, 2024 | 23.55 | 23.60 | 23.45 | 23.45 | 23.23 | 120,000 |
| Jan 18, 2024 | 23.40 | 23.45 | 23.25 | 23.35 | 23.13 | 146,000 |
| Jan 17, 2024 | 24.15 | 24.15 | 23.00 | 23.30 | 23.08 | 723,000 |
| Jan 16, 2024 | 24.05 | 24.45 | 23.80 | 23.95 | 23.72 | 671,000 |
| Jan 15, 2024 | 23.85 | 24.25 | 23.85 | 24.10 | 23.87 | 83,340 |
| Jan 12, 2024 | 23.95 | 24.25 | 23.80 | 23.80 | 23.57 | 359,000 |
| Jan 11, 2024 | 23.80 | 24.45 | 23.80 | 23.85 | 23.62 | 398,000 |
| Jan 10, 2024 | 23.80 | 23.80 | 23.60 | 23.70 | 23.48 | 127,000 |
| Jan 9, 2024 | 24.00 | 24.00 | 23.55 | 23.70 | 23.48 | 213,000 |
| Jan 8, 2024 | 24.05 | 24.50 | 23.90 | 23.90 | 23.67 | 247,000 |
| Jan 5, 2024 | 23.70 | 24.70 | 23.70 | 24.05 | 23.82 | 535,000 |
| Jan 4, 2024 | 23.70 | 23.85 | 23.65 | 23.70 | 23.48 | 195,000 |
| Jan 3, 2024 | 23.85 | 23.85 | 23.65 | 23.75 | 23.52 | 133,000 |
| Jan 2, 2024 | 24.00 | 24.10 | 23.85 | 23.90 | 23.67 | 152,000 |
| Dec 29, 2023 | 23.80 | 24.10 | 23.80 | 24.10 | 23.87 | 371,000 |
| Dec 28, 2023 | 23.75 | 23.80 | 23.65 | 23.70 | 23.48 | 193,000 |
| Dec 27, 2023 | 23.55 | 23.85 | 23.55 | 23.80 | 23.57 | 302,000 |
| Dec 26, 2023 | 23.70 | 23.90 | 23.70 | 23.85 | 23.62 | 126,000 |
| Dec 25, 2023 | 23.75 | 23.90 | 23.65 | 23.70 | 23.48 | 187,000 |
| Dec 22, 2023 | 24.10 | 24.10 | 23.75 | 23.75 | 23.52 | 243,000 |
| Dec 21, 2023 | 24.15 | 24.15 | 23.90 | 23.90 | 23.67 | 241,000 |
| Dec 20, 2023 | 24.30 | 24.40 | 24.20 | 24.25 | 24.02 | 98,000 |
| Dec 19, 2023 | 24.50 | 24.55 | 24.15 | 24.20 | 23.97 | 444,000 |
| Dec 18, 2023 | 25.00 | 25.00 | 24.65 | 24.65 | 24.42 | 259,000 |
| Dec 15, 2023 | 25.05 | 25.05 | 24.75 | 24.90 | 24.66 | 312,000 |
| Dec 14, 2023 | 25.30 | 25.30 | 24.85 | 24.95 | 24.71 | 304,000 |
| Dec 13, 2023 | 25.20 | 25.40 | 25.00 | 25.10 | 24.86 | 354,000 |
| Dec 12, 2023 | 25.35 | 25.35 | 25.05 | 25.20 | 24.96 | 256,000 |
| Dec 11, 2023 | 25.20 | 25.25 | 25.05 | 25.20 | 24.96 | 157,000 |
| Dec 8, 2023 | 25.45 | 25.45 | 24.95 | 25.10 | 24.86 | 442,000 |
| Dec 7, 2023 | 25.40 | 25.55 | 25.05 | 25.25 | 25.01 | 555,000 |
| Dec 6, 2023 | 25.50 | 25.80 | 25.30 | 25.40 | 25.16 | 642,000 |
| Dec 5, 2023 | 25.25 | 25.40 | 24.95 | 25.35 | 25.11 | 542,000 |
| Dec 4, 2023 | 25.10 | 25.30 | 25.00 | 25.05 | 24.81 | 1,120,000 |
| Dec 1, 2023 | 25.00 | 25.20 | 24.80 | 25.00 | 24.76 | 582,000 |
| Nov 30, 2023 | 24.95 | 25.20 | 24.65 | 24.95 | 24.71 | 559,000 |
| Nov 29, 2023 | 24.95 | 25.50 | 24.75 | 24.75 | 24.52 | 627,000 |
| Nov 28, 2023 | 24.65 | 25.00 | 24.60 | 24.85 | 24.61 | 232,000 |
| Nov 27, 2023 | 24.70 | 25.35 | 24.55 | 24.60 | 24.37 | 556,000 |
| Nov 24, 2023 | 25.00 | 25.05 | 24.65 | 24.65 | 24.42 | 272,000 |
| Nov 23, 2023 | 24.90 | 25.15 | 24.70 | 24.85 | 24.61 | 814,000 |
| Nov 22, 2023 | 24.45 | 26.40 | 24.40 | 24.75 | 24.52 | 3,320,000 |
| Nov 21, 2023 | 24.25 | 24.25 | 24.00 | 24.05 | 23.82 | 315,000 |
| Nov 20, 2023 | 24.15 | 24.20 | 23.90 | 24.10 | 23.87 | 186,000 |
| Nov 17, 2023 | 24.15 | 24.40 | 23.90 | 24.00 | 23.77 | 200,000 |
| Nov 16, 2023 | 23.90 | 24.25 | 23.85 | 24.05 | 23.82 | 626,000 |
| Nov 15, 2023 | 23.75 | 24.10 | 23.60 | 23.80 | 23.57 | 439,000 |
Related Tickers
2374.TW Ability Enterprise Co., Ltd.
47.60
+1.06%
3615.TWO AimCore Technology Co., Ltd
34.85
-2.11%
4729.TWO Mildex Optical Inc.
31.80
-1.70%
8111.TWO Ligitek Electronics Co.,Ltd
36.60
+0.69%
3511.TWO Simula Technology Inc.
37.35
+1.77%
6126.TWO Singatron Enterprise Co.,Ltd
32.40
+0.78%
5315.TWO United Radiant Technology Corporation
21.20
+2.17%
6156.TWO Song Shang Electronics Co.,Ltd.
28.00
+1.82%
8240.TWO Wah Hong Industrial Corp.
51.30
+5.88%
8043.TWO Honey Hope Honesty Enterprise Co.,Ltd
35.30
-0.14%