Taiwan - Delayed Quote TWD
Plotech Co.,Ltd (6141.TW)
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 | 12.85 | 12.90 | 12.70 | 12.85 | 12.85 | 137,250 |
| Nov 14, 2024 | 12.90 | 12.95 | 12.70 | 12.85 | 12.85 | 93,001 |
| Nov 13, 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 94,080 |
| Nov 12, 2024 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | 111,800 |
| Nov 11, 2024 | 13.05 | 13.05 | 12.90 | 13.00 | 13.00 | 90,290 |
| Nov 8, 2024 | 13.15 | 13.20 | 13.00 | 13.05 | 13.05 | 69,241 |
| Nov 7, 2024 | 13.10 | 13.30 | 13.10 | 13.25 | 13.25 | 87,700 |
| Nov 6, 2024 | 13.30 | 13.45 | 13.25 | 13.25 | 13.25 | 224,000 |
| Nov 5, 2024 | 13.05 | 13.30 | 13.05 | 13.30 | 13.30 | 102,900 |
| Nov 4, 2024 | 13.10 | 13.20 | 13.05 | 13.05 | 13.05 | 63,700 |
| Nov 1, 2024 | 13.05 | 13.10 | 12.60 | 13.10 | 13.10 | 95,000 |
| Oct 31, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Oct 30, 2024 | 13.00 | 13.25 | 13.00 | 13.05 | 13.05 | 69,100 |
| Oct 29, 2024 | 13.15 | 13.20 | 12.95 | 13.00 | 13.00 | 79,010 |
| Oct 28, 2024 | 13.30 | 13.30 | 13.05 | 13.15 | 13.15 | 94,000 |
| Oct 25, 2024 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | 63,822 |
| Oct 24, 2024 | 13.40 | 13.40 | 13.25 | 13.30 | 13.30 | 34,100 |
| Oct 23, 2024 | 13.35 | 13.40 | 13.25 | 13.30 | 13.30 | 70,048 |
| Oct 22, 2024 | 13.20 | 13.35 | 13.15 | 13.35 | 13.35 | 114,000 |
| Oct 21, 2024 | 13.05 | 13.30 | 13.00 | 13.20 | 13.20 | 81,000 |
| Oct 18, 2024 | 13.15 | 13.15 | 12.90 | 13.15 | 13.15 | 185,000 |
| Oct 17, 2024 | 13.20 | 13.25 | 13.15 | 13.20 | 13.20 | 57,251 |
| Oct 16, 2024 | 13.20 | 13.20 | 12.85 | 13.20 | 13.20 | 588,000 |
| Oct 15, 2024 | 13.25 | 13.25 | 13.10 | 13.20 | 13.20 | 89,000 |
| Oct 14, 2024 | 13.45 | 13.45 | 13.00 | 13.20 | 13.20 | 275,106 |
| Oct 11, 2024 | 13.55 | 13.55 | 13.35 | 13.45 | 13.45 | 86,464 |
| Oct 9, 2024 | 13.70 | 13.80 | 13.45 | 13.50 | 13.50 | 252,500 |
| Oct 8, 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 93,100 |
| Oct 7, 2024 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | 75,001 |
| Oct 4, 2024 | 13.85 | 13.95 | 13.70 | 13.95 | 13.95 | 97,120 |
| Oct 1, 2024 | 13.95 | 14.00 | 13.85 | 13.95 | 13.95 | 61,100 |
| Sep 30, 2024 | 14.00 | 14.15 | 13.85 | 13.85 | 13.85 | 138,122 |
| Sep 27, 2024 | 14.20 | 14.40 | 14.00 | 14.10 | 14.10 | 205,937 |
| Sep 26, 2024 | 14.35 | 14.40 | 14.10 | 14.10 | 14.10 | 134,200 |
| Sep 25, 2024 | 14.25 | 14.50 | 14.05 | 14.25 | 14.25 | 221,000 |
| Sep 24, 2024 | 14.15 | 14.30 | 14.05 | 14.05 | 14.05 | 117,000 |
| Sep 23, 2024 | 14.20 | 14.25 | 14.05 | 14.05 | 14.05 | 53,000 |
| Sep 20, 2024 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | 118,369 |
| Sep 19, 2024 | 14.15 | 14.20 | 14.00 | 14.15 | 14.15 | 70,030 |
| Sep 18, 2024 | 14.10 | 14.30 | 14.05 | 14.10 | 14.10 | 191,000 |
| Sep 16, 2024 | 13.35 | 14.25 | 13.25 | 14.10 | 14.10 | 422,901 |
| Sep 13, 2024 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | 59,800 |
| Sep 12, 2024 | 13.15 | 13.30 | 13.15 | 13.15 | 13.15 | 86,700 |
| Sep 11, 2024 | 13.05 | 13.25 | 13.05 | 13.15 | 13.15 | 106,310 |
| Sep 10, 2024 | 13.25 | 13.40 | 13.00 | 13.15 | 13.15 | 229,373 |
| Sep 9, 2024 | 13.00 | 13.30 | 13.00 | 13.25 | 13.25 | 81,200 |
| Sep 6, 2024 | 13.25 | 13.40 | 13.05 | 13.30 | 13.30 | 213,000 |
| Sep 5, 2024 | 13.30 | 13.65 | 13.15 | 13.45 | 13.45 | 228,000 |
| Sep 4, 2024 | 13.80 | 14.05 | 13.30 | 13.30 | 13.30 | 426,102 |
| Sep 3, 2024 | 14.15 | 14.20 | 14.00 | 14.15 | 14.15 | 110,700 |
| Sep 2, 2024 | 14.30 | 14.35 | 14.10 | 14.15 | 14.15 | 131,060 |
| Aug 30, 2024 | 14.25 | 14.35 | 14.15 | 14.25 | 14.25 | 98,800 |
| Aug 29, 2024 | 14.45 | 14.50 | 14.10 | 14.25 | 14.25 | 243,897 |
| Aug 28, 2024 | 14.40 | 14.55 | 14.30 | 14.45 | 14.45 | 116,900 |
| Aug 27, 2024 | 14.30 | 14.55 | 14.25 | 14.40 | 14.40 | 66,500 |
| Aug 26, 2024 | 14.35 | 14.50 | 14.25 | 14.40 | 14.40 | 125,600 |
| Aug 23, 2024 | 14.40 | 14.65 | 14.25 | 14.35 | 14.35 | 98,031 |
| Aug 22, 2024 | 14.55 | 14.65 | 14.40 | 14.55 | 14.55 | 101,900 |
| Aug 21, 2024 | 14.55 | 14.75 | 14.35 | 14.55 | 14.55 | 159,948 |
| Aug 20, 2024 | 14.15 | 14.60 | 14.15 | 14.55 | 14.55 | 252,225 |
| Aug 19, 2024 | 14.65 | 14.80 | 14.10 | 14.10 | 14.10 | 560,458 |
| Aug 16, 2024 | 15.00 | 15.10 | 14.75 | 14.75 | 14.75 | 225,800 |
| Aug 15, 2024 | 14.70 | 14.95 | 14.60 | 14.85 | 14.85 | 112,750 |
| Aug 14, 2024 | 14.80 | 14.90 | 14.55 | 14.60 | 14.60 | 153,150 |
| Aug 13, 2024 | 14.55 | 14.85 | 14.40 | 14.75 | 14.75 | 113,005 |
| Aug 12, 2024 | 14.55 | 14.80 | 14.50 | 14.55 | 14.55 | 132,337 |
| Aug 9, 2024 | 14.75 | 14.80 | 14.55 | 14.55 | 14.55 | 197,700 |
| Aug 8, 2024 | 14.65 | 15.15 | 14.35 | 14.60 | 14.60 | 235,307 |
| Aug 7, 2024 | 14.35 | 15.30 | 14.35 | 14.70 | 14.70 | 362,000 |
| Aug 6, 2024 | 14.00 | 14.40 | 13.30 | 14.35 | 14.35 | 500,020 |
| Aug 5, 2024 | 16.05 | 16.05 | 14.65 | 14.65 | 14.65 | 654,072 |
| Aug 2, 2024 | 16.70 | 16.70 | 16.25 | 16.25 | 16.25 | 174,272 |
| Aug 1, 2024 | 16.50 | 16.80 | 16.30 | 16.80 | 16.80 | 136,500 |
| Jul 31, 2024 | 16.50 | 16.70 | 16.25 | 16.45 | 16.45 | 176,100 |
| Jul 30, 2024 | 16.45 | 16.50 | 16.20 | 16.45 | 16.45 | 54,000 |
| Jul 29, 2024 | 16.55 | 16.75 | 16.30 | 16.45 | 16.45 | 162,200 |
| Jul 26, 2024 | 16.60 | 17.00 | 16.30 | 16.70 | 16.70 | 154,500 |
| Jul 23, 2024 | 16.70 | 16.95 | 16.60 | 16.65 | 16.65 | 138,016 |
| Jul 22, 2024 | 16.85 | 16.90 | 16.30 | 16.60 | 16.60 | 217,100 |
| Jul 19, 2024 | 17.40 | 17.40 | 16.90 | 16.95 | 16.95 | 226,500 |
| Jul 18, 2024 | 17.40 | 17.40 | 17.15 | 17.20 | 17.20 | 90,131 |
| Jul 17, 2024 | 17.35 | 17.90 | 17.25 | 17.40 | 17.40 | 277,079 |
| Jul 16, 2024 | 17.20 | 17.40 | 17.20 | 17.20 | 17.20 | 70,000 |
| Jul 15, 2024 | 17.20 | 17.40 | 17.05 | 17.10 | 17.10 | 165,290 |
| Jul 12, 2024 | 17.40 | 17.40 | 17.20 | 17.35 | 17.35 | 141,101 |
| Jul 11, 2024 | 17.40 | 17.75 | 17.15 | 17.35 | 17.35 | 231,112 |
| Jul 10, 2024 | 17.10 | 17.90 | 17.10 | 17.60 | 17.60 | 141,800 |
| Jul 9, 2024 | 18.05 | 18.05 | 17.15 | 17.60 | 17.60 | 314,080 |
| Jul 8, 2024 | 18.30 | 18.35 | 17.60 | 18.05 | 18.05 | 332,216 |
| Jul 5, 2024 | 17.70 | 18.30 | 17.50 | 17.90 | 17.90 | 845,948 |
| Jul 4, 2024 | 17.05 | 17.70 | 17.05 | 17.40 | 17.40 | 580,029 |
| Jul 3, 2024 | 16.60 | 17.20 | 16.60 | 17.05 | 17.05 | 427,500 |
| Jul 2, 2024 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | 181,089 |
| Jul 1, 2024 | 16.45 | 16.65 | 16.30 | 16.60 | 16.60 | 181,000 |
| Jun 28, 2024 | 16.25 | 16.45 | 16.25 | 16.45 | 16.45 | 135,000 |
| Jun 27, 2024 | 16.20 | 16.40 | 16.15 | 16.25 | 16.25 | 139,261 |
| Jun 26, 2024 | 16.45 | 16.50 | 16.20 | 16.35 | 16.35 | 202,125 |
| Jun 25, 2024 | 16.80 | 16.80 | 16.30 | 16.45 | 16.45 | 128,610 |
| Jun 24, 2024 | 16.25 | 16.80 | 16.25 | 16.60 | 16.60 | 240,535 |
| Jun 21, 2024 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | 143,010 |
| Jun 20, 2024 | 16.10 | 16.75 | 16.05 | 16.55 | 16.55 | 388,000 |
| Jun 19, 2024 | 16.50 | 16.50 | 16.05 | 16.10 | 16.10 | 273,009 |
| Jun 18, 2024 | 16.55 | 16.55 | 16.20 | 16.30 | 16.30 | 115,100 |
| Jun 17, 2024 | 16.25 | 16.70 | 16.25 | 16.40 | 16.40 | 215,586 |
| Jun 14, 2024 | 16.20 | 16.50 | 16.00 | 16.25 | 16.25 | 244,000 |
| Jun 13, 2024 | 16.30 | 16.30 | 15.90 | 16.20 | 16.20 | 178,100 |
| Jun 12, 2024 | 16.75 | 16.75 | 16.20 | 16.20 | 16.20 | 293,000 |
| Jun 11, 2024 | 16.65 | 16.75 | 16.45 | 16.55 | 16.55 | 188,185 |
| Jun 7, 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 191,000 |
| Jun 6, 2024 | 16.75 | 16.80 | 16.50 | 16.60 | 16.60 | 274,486 |
| Jun 5, 2024 | 16.75 | 17.10 | 16.70 | 16.80 | 16.80 | 175,044 |
| Jun 4, 2024 | 16.80 | 16.95 | 16.70 | 16.75 | 16.75 | 99,000 |
| Jun 3, 2024 | 16.95 | 16.95 | 16.60 | 16.85 | 16.85 | 281,002 |
| May 31, 2024 | 17.00 | 17.05 | 16.85 | 16.85 | 16.85 | 208,500 |
| May 30, 2024 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | 123,082 |
| May 29, 2024 | 17.40 | 17.40 | 17.00 | 17.05 | 17.05 | 316,000 |
| May 28, 2024 | 16.95 | 17.40 | 16.95 | 17.40 | 17.40 | 511,376 |
| May 27, 2024 | 16.80 | 16.95 | 16.65 | 16.85 | 16.85 | 209,000 |
| May 24, 2024 | 16.50 | 16.90 | 16.45 | 16.85 | 16.85 | 260,000 |
| May 23, 2024 | 16.80 | 16.80 | 16.45 | 16.65 | 16.65 | 280,868 |
| May 22, 2024 | 16.70 | 17.05 | 16.50 | 16.90 | 16.90 | 327,000 |
| May 21, 2024 | 16.50 | 16.60 | 16.45 | 16.60 | 16.60 | 186,181 |
| May 20, 2024 | 16.60 | 16.65 | 16.40 | 16.50 | 16.50 | 287,500 |
| May 17, 2024 | 16.65 | 16.75 | 16.40 | 16.65 | 16.65 | 297,145 |
| May 16, 2024 | 16.50 | 16.65 | 16.35 | 16.65 | 16.65 | 518,151 |
| May 15, 2024 | 17.00 | 17.00 | 16.40 | 16.45 | 16.45 | 1,100,038 |
| May 14, 2024 | 17.15 | 17.30 | 16.90 | 17.00 | 17.00 | 490,120 |
| May 13, 2024 | 17.70 | 17.70 | 16.85 | 17.10 | 17.10 | 954,300 |
| May 10, 2024 | 18.50 | 18.50 | 18.15 | 18.20 | 18.20 | 313,900 |
| May 9, 2024 | 18.40 | 18.90 | 18.15 | 18.40 | 18.40 | 536,050 |
| May 8, 2024 | 18.35 | 19.20 | 18.00 | 18.40 | 18.40 | 1,546,389 |
| May 7, 2024 | 17.15 | 18.60 | 17.05 | 18.60 | 18.60 | 2,393,932 |
| May 6, 2024 | 17.00 | 17.05 | 16.95 | 16.95 | 16.95 | 302,000 |
| May 3, 2024 | 17.00 | 17.20 | 16.90 | 16.95 | 16.95 | 236,010 |
| May 2, 2024 | 17.10 | 17.15 | 16.65 | 17.05 | 17.05 | 473,000 |
| Apr 30, 2024 | 17.10 | 17.25 | 17.05 | 17.10 | 17.10 | 954,400 |
| Apr 29, 2024 | 17.10 | 17.30 | 17.00 | 17.10 | 17.10 | 473,210 |
| Apr 26, 2024 | 17.15 | 17.35 | 17.00 | 17.10 | 17.10 | 425,000 |
| Apr 25, 2024 | 17.70 | 17.70 | 17.05 | 17.10 | 17.10 | 364,000 |
| Apr 24, 2024 | 17.75 | 17.75 | 17.55 | 17.65 | 17.65 | 191,791 |
| Apr 23, 2024 | 17.90 | 17.95 | 17.60 | 17.70 | 17.70 | 252,012 |
| Apr 22, 2024 | 18.05 | 18.50 | 17.85 | 17.85 | 17.85 | 600,000 |
| Apr 19, 2024 | 18.10 | 18.10 | 17.50 | 17.95 | 17.95 | 443,160 |
| Apr 18, 2024 | 18.20 | 18.25 | 17.80 | 18.10 | 18.10 | 440,400 |
| Apr 17, 2024 | 18.00 | 18.35 | 18.00 | 18.10 | 18.10 | 369,130 |
| Apr 16, 2024 | 18.30 | 18.30 | 17.85 | 17.95 | 17.95 | 501,208 |
| Apr 15, 2024 | 18.70 | 18.70 | 18.35 | 18.40 | 18.40 | 313,000 |
| Apr 12, 2024 | 18.65 | 18.70 | 18.40 | 18.70 | 18.70 | 360,064 |
| Apr 11, 2024 | 19.00 | 19.25 | 18.60 | 18.90 | 18.90 | 1,471,500 |
| Apr 10, 2024 | 18.00 | 18.30 | 17.85 | 18.10 | 18.10 | 216,000 |
| Apr 9, 2024 | 17.85 | 17.95 | 17.75 | 17.80 | 17.80 | 193,350 |
| Apr 8, 2024 | 18.00 | 18.10 | 17.70 | 17.85 | 17.85 | 186,310 |
| Apr 3, 2024 | 18.10 | 18.15 | 17.80 | 18.00 | 18.00 | 248,000 |
| Apr 2, 2024 | 18.20 | 18.60 | 18.20 | 18.25 | 18.25 | 338,800 |
| Apr 1, 2024 | 18.30 | 18.30 | 18.00 | 18.25 | 18.25 | 342,336 |
| Mar 29, 2024 | 18.30 | 18.30 | 17.85 | 17.85 | 17.85 | 365,000 |
| Mar 28, 2024 | 18.35 | 18.40 | 18.15 | 18.20 | 18.20 | 180,187 |
| Mar 27, 2024 | 18.20 | 18.35 | 18.15 | 18.25 | 18.25 | 286,000 |
| Mar 26, 2024 | 18.70 | 18.70 | 18.10 | 18.15 | 18.15 | 586,170 |
| Mar 25, 2024 | 18.60 | 18.80 | 18.50 | 18.70 | 18.70 | 461,720 |
| Mar 22, 2024 | 18.55 | 19.00 | 18.50 | 18.50 | 18.50 | 393,839 |
| Mar 21, 2024 | 18.80 | 18.95 | 18.55 | 18.60 | 18.60 | 381,115 |
| Mar 20, 2024 | 19.55 | 19.55 | 18.70 | 18.70 | 18.70 | 907,486 |
| Mar 19, 2024 | 19.60 | 19.70 | 19.55 | 19.60 | 19.60 | 357,524 |
| Mar 18, 2024 | 19.75 | 19.75 | 19.55 | 19.60 | 19.60 | 258,050 |
| Mar 15, 2024 | 19.35 | 19.90 | 19.35 | 19.55 | 19.55 | 357,247 |
| Mar 14, 2024 | 19.70 | 19.85 | 19.35 | 19.65 | 19.65 | 376,000 |
| Mar 13, 2024 | 20.10 | 20.10 | 19.30 | 19.60 | 19.60 | 843,700 |
| Mar 12, 2024 | 20.10 | 20.30 | 20.05 | 20.15 | 20.15 | 356,743 |
| Mar 11, 2024 | 19.70 | 20.30 | 19.70 | 20.10 | 20.10 | 553,498 |
| Mar 8, 2024 | 20.25 | 20.35 | 19.35 | 19.70 | 19.70 | 1,382,833 |
| Mar 7, 2024 | 21.50 | 21.50 | 20.10 | 20.10 | 20.10 | 2,496,397 |
| Mar 6, 2024 | 22.40 | 22.60 | 21.40 | 21.45 | 21.45 | 3,303,899 |
| Mar 5, 2024 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 1,965,010 |
| Mar 4, 2024 | 21.10 | 21.70 | 21.10 | 21.20 | 21.20 | 1,731,264 |
| Mar 1, 2024 | 22.00 | 22.10 | 21.05 | 21.25 | 21.25 | 5,872,919 |
| Feb 29, 2024 | 20.20 | 22.00 | 20.20 | 22.00 | 22.00 | 5,402,383 |
| Feb 27, 2024 | 19.25 | 20.45 | 18.90 | 20.00 | 20.00 | 5,003,310 |
| Feb 26, 2024 | 19.60 | 19.70 | 19.05 | 19.25 | 19.25 | 3,437,100 |
| Feb 23, 2024 | 18.30 | 19.45 | 18.10 | 19.35 | 19.35 | 8,910,679 |
| Feb 22, 2024 | 18.00 | 18.30 | 17.85 | 18.20 | 18.20 | 3,367,731 |
| Feb 21, 2024 | 18.00 | 18.20 | 17.75 | 17.95 | 17.95 | 1,394,518 |
| Feb 20, 2024 | 19.00 | 19.10 | 17.85 | 17.85 | 17.85 | 2,769,201 |
| Feb 19, 2024 | 16.95 | 18.45 | 16.95 | 18.45 | 18.45 | 1,860,447 |
| Feb 16, 2024 | 16.50 | 16.85 | 16.50 | 16.80 | 16.80 | 160,160 |
| Feb 15, 2024 | 16.45 | 16.60 | 16.35 | 16.40 | 16.40 | 114,900 |
| Feb 5, 2024 | 16.40 | 16.55 | 16.35 | 16.50 | 16.50 | 52,000 |
| Feb 2, 2024 | 16.55 | 16.60 | 16.40 | 16.45 | 16.45 | 61,000 |
| Feb 1, 2024 | 16.50 | 16.60 | 16.45 | 16.55 | 16.55 | 36,900 |
| Jan 31, 2024 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | 48,000 |
| Jan 30, 2024 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | 43,000 |
| Jan 29, 2024 | 16.65 | 16.65 | 16.45 | 16.60 | 16.60 | 95,130 |
| Jan 26, 2024 | 16.55 | 16.75 | 16.55 | 16.65 | 16.65 | 51,200 |
| Jan 25, 2024 | 16.50 | 16.70 | 16.50 | 16.65 | 16.65 | 79,000 |
| Jan 24, 2024 | 16.75 | 16.75 | 16.45 | 16.50 | 16.50 | 83,395 |
| Jan 23, 2024 | 16.70 | 16.70 | 16.50 | 16.55 | 16.55 | 21,100 |
| Jan 22, 2024 | 16.75 | 16.75 | 16.55 | 16.70 | 16.70 | 42,891 |
| Jan 19, 2024 | 16.45 | 16.80 | 16.45 | 16.60 | 16.60 | 41,150 |
| Jan 18, 2024 | 16.55 | 16.75 | 16.40 | 16.45 | 16.45 | 69,100 |
| Jan 17, 2024 | 16.70 | 16.70 | 16.40 | 16.55 | 16.55 | 187,256 |
| Jan 16, 2024 | 17.20 | 17.20 | 16.75 | 16.80 | 16.80 | 161,000 |
| Jan 15, 2024 | 17.40 | 17.40 | 17.10 | 17.15 | 17.15 | 150,100 |
| Jan 12, 2024 | 17.35 | 17.35 | 17.10 | 17.20 | 17.20 | 96,007 |
| Jan 11, 2024 | 17.20 | 17.50 | 17.10 | 17.10 | 17.10 | 393,106 |
| Jan 10, 2024 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | 83,900 |
| Jan 9, 2024 | 17.15 | 17.80 | 17.00 | 17.15 | 17.15 | 409,100 |
| Jan 8, 2024 | 17.10 | 17.25 | 17.05 | 17.15 | 17.15 | 166,000 |
| Jan 5, 2024 | 16.55 | 17.60 | 16.45 | 17.05 | 17.05 | 401,697 |
| Jan 4, 2024 | 16.30 | 16.55 | 16.30 | 16.45 | 16.45 | 114,000 |
| Jan 3, 2024 | 16.35 | 16.40 | 16.20 | 16.40 | 16.40 | 92,000 |
| Jan 2, 2024 | 16.45 | 16.50 | 16.30 | 16.35 | 16.35 | 258,000 |
| Dec 29, 2023 | 16.30 | 16.50 | 16.30 | 16.45 | 16.45 | 243,000 |
| Dec 28, 2023 | 16.45 | 16.55 | 16.25 | 16.35 | 16.35 | 223,100 |
| Dec 27, 2023 | 16.15 | 16.95 | 16.15 | 16.45 | 16.45 | 668,000 |
| Dec 26, 2023 | 16.10 | 16.25 | 16.00 | 16.20 | 16.20 | 120,500 |
| Dec 25, 2023 | 16.10 | 16.25 | 16.10 | 16.10 | 16.10 | 63,900 |
| Dec 22, 2023 | 16.10 | 16.15 | 16.10 | 16.10 | 16.10 | 46,800 |
| Dec 21, 2023 | 16.00 | 16.25 | 16.00 | 16.05 | 16.05 | 59,000 |
| Dec 20, 2023 | 16.05 | 16.15 | 16.05 | 16.15 | 16.15 | 11,600 |
| Dec 19, 2023 | 16.20 | 16.25 | 16.00 | 16.15 | 16.15 | 51,000 |
| Dec 18, 2023 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | 56,599 |
| Dec 15, 2023 | 16.30 | 16.35 | 16.10 | 16.10 | 16.10 | 60,408 |
| Dec 14, 2023 | 16.25 | 16.30 | 16.20 | 16.30 | 16.30 | 40,800 |
| Dec 13, 2023 | 16.30 | 16.30 | 16.10 | 16.25 | 16.25 | 76,193 |
| Dec 12, 2023 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | 56,800 |
| Dec 11, 2023 | 16.20 | 16.30 | 16.00 | 16.00 | 16.00 | 228,307 |
| Dec 8, 2023 | 16.20 | 16.20 | 16.10 | 16.15 | 16.15 | 40,500 |
| Dec 7, 2023 | 16.15 | 16.25 | 16.15 | 16.15 | 16.15 | 99,000 |
| Dec 6, 2023 | 16.05 | 16.25 | 16.00 | 16.15 | 16.15 | 118,371 |
| Dec 5, 2023 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 40,000 |
| Dec 4, 2023 | 16.15 | 16.15 | 15.90 | 16.05 | 16.05 | 39,300 |
| Dec 1, 2023 | 16.05 | 16.20 | 15.95 | 16.05 | 16.05 | 84,000 |
| Nov 30, 2023 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 29,067 |
| Nov 29, 2023 | 16.20 | 16.25 | 16.00 | 16.10 | 16.10 | 15,000 |
| Nov 28, 2023 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 27,296 |
| Nov 27, 2023 | 16.30 | 16.30 | 16.15 | 16.15 | 16.15 | 32,000 |
| Nov 24, 2023 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | 35,400 |
| Nov 23, 2023 | 16.30 | 16.50 | 16.25 | 16.30 | 16.30 | 152,000 |
| Nov 22, 2023 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 125,000 |
| Nov 21, 2023 | 16.00 | 16.40 | 15.95 | 16.20 | 16.20 | 260,000 |
| Nov 20, 2023 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 108,004 |
| Nov 17, 2023 | 15.85 | 15.90 | 15.75 | 15.90 | 15.90 | 28,267 |
| Nov 16, 2023 | 16.10 | 16.10 | 15.50 | 15.95 | 15.95 | 411,100 |
| Nov 15, 2023 | 16.15 | 16.20 | 16.00 | 16.00 | 16.00 | 250,100 |
Related Tickers
6155.TW King Core Electronics Inc.
26.60
+0.95%
3321.TW Uniflex Technology Inc.
15.95
+0.31%
3593.TW Logah Technology Corp.
11.60
-2.52%
3229.TW Cheer Time Enterprise Co., Ltd
19.35
-1.28%
6226.TW Para Light Electronics Co., Ltd.
9.80
+1.55%
9912.TW Associated Industries China, Inc.
12.30
+2.50%
6108.TW APCB Inc.
16.00
-1.23%
6185.TWO Plastron Precision Co., Ltd.
15.25
-0.33%
6153.TW Career Technology (Mfg.) Co., Ltd.
17.30
+0.87%
6834.TW Ever Ohms Technology Co.,Ltd.
31.60
0.00%