Taipei Exchange - Delayed Quote TWD
Chipbond Technology Corporation (6147.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 19, 2024 | 63.40 | 64.00 | 62.60 | 64.00 | 64.00 | 6,804,477 |
| Nov 18, 2024 | 61.00 | 63.50 | 61.00 | 63.00 | 63.00 | 4,915,000 |
| Nov 15, 2024 | 61.00 | 61.40 | 60.60 | 60.90 | 60.90 | 3,399,000 |
| Nov 14, 2024 | 61.80 | 61.90 | 60.70 | 61.00 | 61.00 | 4,334,000 |
| Nov 13, 2024 | 62.20 | 62.50 | 61.40 | 61.90 | 61.90 | 3,395,000 |
| Nov 12, 2024 | 63.10 | 63.10 | 61.50 | 62.50 | 62.50 | 5,007,000 |
| Nov 11, 2024 | 63.90 | 63.90 | 63.00 | 63.70 | 63.70 | 2,583,000 |
| Nov 8, 2024 | 64.50 | 64.60 | 63.50 | 63.90 | 63.90 | 1,605,000 |
| Nov 7, 2024 | 63.60 | 64.60 | 63.50 | 64.50 | 64.50 | 2,015,000 |
| Nov 6, 2024 | 63.70 | 63.70 | 63.20 | 63.60 | 63.60 | 1,359,000 |
| Nov 5, 2024 | 63.30 | 63.80 | 62.70 | 63.80 | 63.80 | 2,003,000 |
| Nov 4, 2024 | 63.60 | 63.70 | 62.60 | 63.30 | 63.30 | 1,961,000 |
| Nov 1, 2024 | 62.80 | 63.50 | 62.20 | 63.50 | 63.50 | 1,724,000 |
| Oct 31, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Oct 30, 2024 | 63.70 | 63.80 | 62.90 | 63.30 | 63.30 | 2,014,000 |
| Oct 29, 2024 | 64.40 | 64.40 | 63.30 | 63.70 | 63.70 | 2,139,000 |
| Oct 28, 2024 | 64.60 | 64.60 | 63.90 | 64.00 | 64.00 | 1,174,000 |
| Oct 25, 2024 | 64.20 | 64.70 | 64.10 | 64.60 | 64.60 | 909,000 |
| Oct 24, 2024 | 64.90 | 64.90 | 64.10 | 64.10 | 64.10 | 1,239,000 |
| Oct 23, 2024 | 64.20 | 64.90 | 64.20 | 64.90 | 64.90 | 1,522,000 |
| Oct 22, 2024 | 64.30 | 64.70 | 64.00 | 64.20 | 64.20 | 1,604,000 |
| Oct 21, 2024 | 63.70 | 64.30 | 63.60 | 64.30 | 64.30 | 1,366,000 |
| Oct 18, 2024 | 64.40 | 64.40 | 63.60 | 63.60 | 63.60 | 1,847,000 |
| Oct 17, 2024 | 64.30 | 64.60 | 63.90 | 63.90 | 63.90 | 1,755,000 |
| Oct 16, 2024 | 64.20 | 64.80 | 64.10 | 64.20 | 64.20 | 1,476,000 |
| Oct 15, 2024 | 64.80 | 65.30 | 64.30 | 64.30 | 64.30 | 2,028,000 |
| Oct 14, 2024 | 65.00 | 65.10 | 64.50 | 64.60 | 64.60 | 2,014,000 |
| Oct 11, 2024 | 65.60 | 65.90 | 65.10 | 65.10 | 65.10 | 1,924,000 |
| Oct 9, 2024 | 65.70 | 66.10 | 65.60 | 65.60 | 65.60 | 1,491,000 |
| Oct 8, 2024 | 66.80 | 66.80 | 65.60 | 65.60 | 65.60 | 2,690,000 |
| Oct 7, 2024 | 66.40 | 66.90 | 66.30 | 66.90 | 66.90 | 1,843,000 |
| Oct 4, 2024 | 66.90 | 67.00 | 66.30 | 66.40 | 66.40 | 1,235,000 |
| Oct 1, 2024 | 66.50 | 67.20 | 66.30 | 67.20 | 67.20 | 1,835,000 |
| Sep 30, 2024 | 66.20 | 67.10 | 66.20 | 66.50 | 66.50 | 2,290,000 |
| Sep 27, 2024 | 66.20 | 66.80 | 66.20 | 66.50 | 66.50 | 2,269,000 |
| Sep 26, 2024 | 66.10 | 66.80 | 65.90 | 66.10 | 66.10 | 2,245,000 |
| Sep 25, 2024 | 65.60 | 66.80 | 65.60 | 66.00 | 66.00 | 3,129,000 |
| Sep 24, 2024 | 65.20 | 65.80 | 65.10 | 65.60 | 65.60 | 1,757,000 |
| Sep 23, 2024 | 65.70 | 66.40 | 65.30 | 65.30 | 65.30 | 2,132,000 |
| Sep 20, 2024 | 66.70 | 66.80 | 65.50 | 65.50 | 65.50 | 2,206,000 |
| Sep 19, 2024 | 65.80 | 67.00 | 65.80 | 66.30 | 66.30 | 3,677,000 |
| Sep 18, 2024 | 66.50 | 67.10 | 65.80 | 65.80 | 65.80 | 2,463,000 |
| Sep 16, 2024 | 65.20 | 66.90 | 65.20 | 66.70 | 66.70 | 2,031,000 |
| Sep 13, 2024 | 65.50 | 65.50 | 65.00 | 65.20 | 65.20 | 985,000 |
| Sep 12, 2024 | 65.10 | 65.50 | 65.10 | 65.30 | 65.30 | 1,750,000 |
| Sep 11, 2024 | 65.10 | 65.10 | 64.30 | 64.50 | 64.50 | 1,429,000 |
| Sep 10, 2024 | 66.10 | 66.40 | 64.40 | 64.50 | 64.50 | 1,926,000 |
| Sep 9, 2024 | 64.90 | 66.00 | 64.50 | 66.00 | 66.00 | 2,068,000 |
| Sep 6, 2024 | 66.00 | 66.10 | 65.00 | 65.00 | 65.00 | 2,065,000 |
| Sep 5, 2024 | 65.60 | 66.20 | 65.40 | 65.80 | 65.80 | 2,627,000 |
| Sep 4, 2024 | 65.20 | 66.10 | 64.50 | 65.30 | 65.30 | 2,844,000 |
| Sep 3, 2024 | 67.30 | 67.40 | 66.30 | 66.40 | 66.40 | 1,813,000 |
| Sep 2, 2024 | 67.40 | 67.40 | 66.90 | 67.30 | 67.30 | 1,722,000 |
| Aug 30, 2024 | 66.30 | 67.10 | 66.30 | 66.90 | 66.90 | 2,196,000 |
| Aug 29, 2024 | 66.00 | 66.40 | 65.70 | 66.10 | 66.10 | 828,000 |
| Aug 28, 2024 | 66.00 | 66.50 | 65.90 | 66.20 | 66.20 | 1,136,000 |
| Aug 27, 2024 | 65.40 | 66.00 | 65.10 | 66.00 | 66.00 | 957,000 |
| Aug 26, 2024 | 65.60 | 66.10 | 65.40 | 65.40 | 65.40 | 1,029,000 |
| Aug 23, 2024 | 65.00 | 65.20 | 64.60 | 65.20 | 65.20 | 1,206,000 |
| Aug 22, 2024 | 65.50 | 65.70 | 64.90 | 65.10 | 65.10 | 1,202,000 |
| Aug 21, 2024 | 65.70 | 65.90 | 65.30 | 65.30 | 65.30 | 1,024,000 |
| Aug 20, 2024 | 66.20 | 66.50 | 65.70 | 65.70 | 65.70 | 1,577,000 |
| Aug 19, 2024 | 65.40 | 66.20 | 65.30 | 66.10 | 66.10 | 2,137,000 |
| Aug 16, 2024 | 65.50 | 65.60 | 65.10 | 65.10 | 65.10 | 1,443,000 |
| Aug 15, 2024 | 65.40 | 65.70 | 65.00 | 65.00 | 65.00 | 2,233,000 |
| Aug 14, 2024 | 65.50 | 65.50 | 64.80 | 65.10 | 65.10 | 1,848,000 |
| Aug 13, 2024 | 65.40 | 65.40 | 64.60 | 65.00 | 65.00 | 1,584,000 |
| Aug 12, 2024 | 64.40 | 65.30 | 64.20 | 65.20 | 65.20 | 2,344,000 |
| Aug 9, 2024 | 64.10 | 64.80 | 64.00 | 64.20 | 64.20 | 2,170,000 |
| Aug 8, 2024 | 63.30 | 64.00 | 63.00 | 63.60 | 63.60 | 2,400,000 |
| Aug 7, 2024 | 61.90 | 64.10 | 61.70 | 64.00 | 64.00 | 3,280,000 |
| Aug 6, 2024 | 62.10 | 62.80 | 59.90 | 61.30 | 61.30 | 7,103,000 |
| Aug 5, 2024 | 63.50 | 63.50 | 59.50 | 62.00 | 62.00 | 11,309,000 |
| Aug 2, 2024 | 63.80 | 65.00 | 63.60 | 64.90 | 64.90 | 6,594,000 |
| Aug 1, 2024 | 64.20 | 65.30 | 63.80 | 65.30 | 65.30 | 6,511,000 |
| Jul 31, 2024 | 64.20 | 64.50 | 63.10 | 63.70 | 63.70 | 5,962,000 |
| Jul 30, 2024 | 64.70 | 65.10 | 63.70 | 64.90 | 64.90 | 5,308,000 |
| Jul 29, 2024 | 64.20 | 65.60 | 64.20 | 64.60 | 64.60 | 7,670,000 |
| Jul 26, 2024 | 63.10 | 63.60 | 62.20 | 62.80 | 62.80 | 8,480,000 |
| Jul 23, 2024 | 64.90 | 65.30 | 63.70 | 64.00 | 64.00 | 5,671,000 |
| Jul 22, 2024 | 66.50 | 66.70 | 63.80 | 64.50 | 64.50 | 6,537,000 |
| Jul 19, 2024 | 68.10 | 68.10 | 66.70 | 66.70 | 66.70 | 4,820,000 |
| Jul 18, 2024 | 68.00 | 68.20 | 67.40 | 68.20 | 68.20 | 3,560,000 |
| Jul 17, 2024 | 68.70 | 68.70 | 68.00 | 68.40 | 68.40 | 2,689,000 |
| Jul 16, 2024 | 68.30 | 68.90 | 68.10 | 68.70 | 68.70 | 3,949,000 |
| Jul 15, 2024 | 68.60 | 68.60 | 68.10 | 68.20 | 68.20 | 2,848,000 |
| Jul 12, 2024 | 68.00 | 68.40 | 67.40 | 68.30 | 68.30 | 1,690,000 |
| Jul 11, 2024 | 68.40 | 68.40 | 68.00 | 68.30 | 68.30 | 2,869,000 |
| Jul 10, 2024 | 67.80 | 68.10 | 67.70 | 68.10 | 68.10 | 1,495,000 |
| Jul 9, 2024 | 68.60 | 68.60 | 67.60 | 67.60 | 67.60 | 4,054,000 |
| Jul 8, 2024 | 68.40 | 68.50 | 67.70 | 68.20 | 68.20 | 2,861,000 |
| Jul 5, 2024 | 67.00 | 68.20 | 67.00 | 68.20 | 68.20 | 5,376,000 |
| Jul 4, 2024 | 67.70 | 67.90 | 66.30 | 66.80 | 66.80 | 11,369,000 |
| Jul 3, 2024 | 67.80 | 67.80 | 67.10 | 67.30 | 67.30 | 7,634,000 |
| Jul 2, 2024 | 67.90 | 67.90 | 67.30 | 67.40 | 67.40 | 2,932,000 |
| Jul 1, 2024 | 67.20 | 67.80 | 66.80 | 67.80 | 67.80 | 3,154,000 |
| Jun 28, 2024 | 67.40 | 67.50 | 67.00 | 67.10 | 67.10 | 4,152,000 |
| Jun 27, 2024 | 68.10 | 68.20 | 67.30 | 67.30 | 67.30 | 3,397,000 |
| Jun 26, 2024 | 68.10 | 68.60 | 68.00 | 68.10 | 68.10 | 2,986,000 |
| Jun 25, 2024 | 68.20 | 68.30 | 67.10 | 67.80 | 67.80 | 4,694,000 |
| Jun 24, 2024 | 68.50 | 68.90 | 68.00 | 68.00 | 68.00 | 5,707,000 |
| Jun 21, 2024 | 68.70 | 68.70 | 68.10 | 68.10 | 68.10 | 4,287,000 |
| Jun 20, 2024 | 68.00 | 68.70 | 67.80 | 68.70 | 68.70 | 3,688,000 |
| Jun 19, 2024 | 68.30 | 68.70 | 67.70 | 67.70 | 67.70 | 5,944,000 |
| Jun 18, 2024 | 68.60 | 68.60 | 68.10 | 68.30 | 68.30 | 4,703,000 |
| Jun 17, 2024 | 68.40 | 68.60 | 68.00 | 68.60 | 68.60 | 2,363,000 |
| Jun 14, 2024 | 68.40 | 68.60 | 68.20 | 68.40 | 68.40 | 2,677,000 |
| Jun 13, 2024 | 69.20 | 69.20 | 68.30 | 68.30 | 68.30 | 7,183,000 |
| Jun 12, 2024 | 69.20 | 69.30 | 68.70 | 69.30 | 69.30 | 6,663,000 |
| Jun 11, 2024 | 68.20 | 69.10 | 68.20 | 69.10 | 69.10 | 9,481,000 |
| Jun 7, 2024 | 68.10 | 68.70 | 68.00 | 68.20 | 68.20 | 6,207,000 |
| Jun 6, 2024 | 69.00 | 69.10 | 67.90 | 68.10 | 68.10 | 7,162,000 |
| Jun 5, 2024 | 68.80 | 69.30 | 68.40 | 68.70 | 68.70 | 7,685,000 |
| Jun 4, 2024 | 68.90 | 69.10 | 68.10 | 68.70 | 68.70 | 9,790,000 |
| Jun 3, 2024 | 68.50 | 68.90 | 68.20 | 68.90 | 68.90 | 8,495,000 |
| May 31, 2024 | 68.60 | 69.10 | 67.90 | 67.90 | 67.90 | 11,395,000 |
| May 30, 2024 | 68.60 | 68.60 | 67.70 | 68.60 | 68.60 | 12,916,000 |
| May 29, 2024 | 69.50 | 70.00 | 68.50 | 68.60 | 68.60 | 8,679,000 |
| May 28, 2024 | 68.50 | 69.50 | 68.30 | 69.00 | 69.00 | 8,345,000 |
| May 27, 2024 | 68.50 | 70.10 | 68.00 | 68.00 | 68.00 | 17,005,000 |
| May 24, 2024 | 70.20 | 70.30 | 68.00 | 68.40 | 68.40 | 19,198,000 |
| May 23, 2024 | 3.75 Dividend | |||||
| May 23, 2024 | 74.80 | 75.00 | 70.30 | 70.30 | 70.30 | 27,502,000 |
| May 22, 2024 | 78.20 | 79.90 | 78.20 | 79.50 | 75.75 | 10,507,000 |
| May 21, 2024 | 78.90 | 79.20 | 78.20 | 78.60 | 74.89 | 5,034,000 |
| May 20, 2024 | 77.40 | 78.90 | 77.30 | 78.90 | 75.18 | 7,725,000 |
| May 17, 2024 | 78.20 | 78.30 | 76.40 | 77.30 | 73.65 | 6,251,000 |
| May 16, 2024 | 79.20 | 79.30 | 77.80 | 77.90 | 74.23 | 4,059,000 |
| May 15, 2024 | 78.70 | 79.50 | 78.50 | 78.60 | 74.89 | 3,995,000 |
| May 14, 2024 | 79.10 | 79.60 | 78.30 | 78.50 | 74.80 | 5,779,000 |
| May 13, 2024 | 77.10 | 79.30 | 76.70 | 79.30 | 75.56 | 8,723,000 |
| May 10, 2024 | 77.80 | 78.30 | 76.40 | 76.70 | 73.08 | 7,825,000 |
| May 9, 2024 | 76.00 | 78.60 | 76.00 | 77.80 | 74.13 | 9,731,000 |
| May 8, 2024 | 76.10 | 77.00 | 75.80 | 75.80 | 72.22 | 3,440,000 |
| May 7, 2024 | 77.80 | 78.00 | 76.00 | 76.00 | 72.42 | 3,812,000 |
| May 6, 2024 | 78.40 | 78.50 | 77.30 | 77.50 | 73.84 | 3,780,000 |
| May 3, 2024 | 77.80 | 78.40 | 77.30 | 77.90 | 74.23 | 4,886,000 |
| May 2, 2024 | 76.30 | 77.50 | 75.60 | 77.30 | 73.65 | 5,566,000 |
| Apr 30, 2024 | 76.40 | 76.80 | 75.20 | 76.10 | 72.51 | 6,022,000 |
| Apr 29, 2024 | 77.20 | 77.60 | 76.00 | 77.30 | 73.65 | 5,022,000 |
| Apr 26, 2024 | 77.90 | 77.90 | 77.00 | 77.80 | 74.13 | 3,282,000 |
| Apr 25, 2024 | 75.50 | 77.00 | 75.50 | 77.00 | 73.37 | 2,352,000 |
| Apr 24, 2024 | 74.60 | 76.20 | 74.20 | 76.10 | 72.51 | 5,177,000 |
| Apr 23, 2024 | 74.00 | 74.70 | 73.30 | 74.20 | 70.70 | 4,367,000 |
| Apr 22, 2024 | 74.00 | 74.70 | 72.40 | 73.30 | 69.84 | 8,679,000 |
| Apr 19, 2024 | 75.40 | 76.30 | 73.90 | 74.40 | 70.89 | 9,402,000 |
| Apr 18, 2024 | 76.70 | 77.50 | 75.70 | 75.70 | 72.13 | 4,954,000 |
| Apr 17, 2024 | 76.30 | 77.50 | 76.30 | 76.80 | 73.18 | 2,894,000 |
| Apr 16, 2024 | 77.30 | 77.60 | 76.20 | 76.30 | 72.70 | 5,261,000 |
| Apr 15, 2024 | 77.10 | 78.50 | 77.10 | 77.80 | 74.13 | 3,809,000 |
| Apr 12, 2024 | 77.50 | 78.00 | 77.00 | 77.70 | 74.03 | 2,222,000 |
| Apr 11, 2024 | 77.50 | 77.50 | 76.40 | 77.10 | 73.46 | 2,792,000 |
| Apr 10, 2024 | 76.70 | 78.10 | 76.70 | 77.60 | 73.94 | 3,422,000 |
| Apr 9, 2024 | 76.80 | 76.90 | 76.30 | 76.50 | 72.89 | 1,800,000 |
| Apr 8, 2024 | 75.90 | 76.70 | 75.30 | 76.30 | 72.70 | 3,690,000 |
| Apr 3, 2024 | 76.50 | 76.60 | 75.80 | 76.00 | 72.42 | 3,543,000 |
| Apr 2, 2024 | 77.50 | 78.20 | 76.60 | 76.80 | 73.18 | 4,891,000 |
| Apr 1, 2024 | 79.00 | 79.00 | 77.30 | 77.50 | 73.84 | 5,933,000 |
| Mar 29, 2024 | 78.00 | 79.20 | 76.40 | 79.10 | 75.37 | 11,241,000 |
| Mar 28, 2024 | 76.40 | 78.20 | 76.30 | 77.90 | 74.23 | 16,542,000 |
| Mar 27, 2024 | 74.00 | 76.70 | 73.50 | 75.80 | 72.22 | 8,765,000 |
| Mar 26, 2024 | 75.20 | 75.70 | 73.60 | 73.90 | 70.41 | 6,620,000 |
| Mar 25, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 72.13 | - |
| Mar 22, 2024 | 78.50 | 78.50 | 75.60 | 75.70 | 72.13 | 9,994,000 |
| Mar 21, 2024 | 78.80 | 79.20 | 77.60 | 78.20 | 74.51 | 9,499,000 |
| Mar 20, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 74.80 | - |
| Mar 19, 2024 | 78.10 | 80.80 | 77.90 | 78.50 | 74.80 | 22,989,000 |
| Mar 18, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 72.89 | - |
| Mar 15, 2024 | 77.40 | 77.50 | 76.30 | 76.50 | 72.89 | 6,281,000 |
| Mar 14, 2024 | 78.40 | 78.70 | 76.50 | 77.50 | 73.84 | 10,031,000 |
| Mar 13, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 73.18 | - |
| Mar 12, 2024 | 76.30 | 77.60 | 76.00 | 76.80 | 73.18 | 8,221,000 |
| Mar 11, 2024 | 75.00 | 76.00 | 74.10 | 75.70 | 72.13 | 6,991,000 |
| Mar 8, 2024 | 77.80 | 79.30 | 74.40 | 75.40 | 71.84 | 25,967,000 |
| Mar 7, 2024 | 74.20 | 75.00 | 73.00 | 74.60 | 71.08 | 7,316,000 |
| Mar 6, 2024 | 72.80 | 73.80 | 72.30 | 73.80 | 70.32 | 3,774,000 |
| Mar 5, 2024 | 72.90 | 72.90 | 72.10 | 72.80 | 69.37 | 3,034,000 |
| Mar 4, 2024 | 71.70 | 72.90 | 71.70 | 72.90 | 69.46 | 4,772,000 |
| Mar 1, 2024 | 71.60 | 72.50 | 71.30 | 71.30 | 67.94 | 3,488,000 |
| Feb 29, 2024 | 71.50 | 71.70 | 71.00 | 71.00 | 67.65 | 4,573,000 |
| Feb 27, 2024 | 73.50 | 73.50 | 71.70 | 71.70 | 68.32 | 4,789,000 |
| Feb 26, 2024 | 74.40 | 74.70 | 73.10 | 73.70 | 70.22 | 5,202,000 |
| Feb 23, 2024 | 72.90 | 76.10 | 72.90 | 74.00 | 70.51 | 20,464,000 |
| Feb 22, 2024 | 71.10 | 71.90 | 70.90 | 71.60 | 68.22 | 2,869,000 |
| Feb 21, 2024 | 70.60 | 71.70 | 70.20 | 71.10 | 67.75 | 2,990,000 |
| Feb 20, 2024 | 71.00 | 71.00 | 70.20 | 70.40 | 67.08 | 3,440,000 |
| Feb 19, 2024 | 70.00 | 71.20 | 70.00 | 71.00 | 67.65 | 3,276,000 |
| Feb 16, 2024 | 69.60 | 70.30 | 69.40 | 70.00 | 66.70 | 4,023,000 |
| Feb 15, 2024 | 70.60 | 70.60 | 69.20 | 69.60 | 66.32 | 5,071,000 |
| Feb 5, 2024 | 71.00 | 71.10 | 70.60 | 71.00 | 67.65 | 2,925,000 |
| Feb 2, 2024 | 71.70 | 72.20 | 71.00 | 71.30 | 67.94 | 4,284,000 |
| Feb 1, 2024 | 71.50 | 71.70 | 71.00 | 71.40 | 68.03 | 3,675,000 |
| Jan 31, 2024 | 71.50 | 72.20 | 71.00 | 72.00 | 68.60 | 2,700,000 |
| Jan 30, 2024 | 72.50 | 72.60 | 71.50 | 71.60 | 68.22 | 2,914,000 |
| Jan 29, 2024 | 73.00 | 73.00 | 72.40 | 72.60 | 69.18 | 1,544,000 |
| Jan 26, 2024 | 73.80 | 73.90 | 72.70 | 73.20 | 69.75 | 2,029,000 |
| Jan 25, 2024 | 74.40 | 74.70 | 73.90 | 73.90 | 70.41 | 1,758,000 |
| Jan 24, 2024 | 74.20 | 74.40 | 73.90 | 74.20 | 70.70 | 1,737,000 |
| Jan 23, 2024 | 73.50 | 74.60 | 73.40 | 74.20 | 70.70 | 3,084,000 |
| Jan 22, 2024 | 73.30 | 73.90 | 73.20 | 73.50 | 70.03 | 2,056,000 |
| Jan 19, 2024 | 73.50 | 74.00 | 72.90 | 73.50 | 70.03 | 2,663,000 |
| Jan 18, 2024 | 73.00 | 73.40 | 71.80 | 73.00 | 69.56 | 2,801,000 |
| Jan 17, 2024 | 73.30 | 73.70 | 72.90 | 73.00 | 69.56 | 3,903,000 |
| Jan 16, 2024 | 73.50 | 73.70 | 72.60 | 73.70 | 70.22 | 3,924,000 |
| Jan 15, 2024 | 72.60 | 73.80 | 72.20 | 73.80 | 70.32 | 3,139,765 |
| Jan 12, 2024 | 72.20 | 73.20 | 71.90 | 72.60 | 69.18 | 2,889,000 |
| Jan 11, 2024 | 71.80 | 72.60 | 71.80 | 72.20 | 68.79 | 1,627,000 |
| Jan 10, 2024 | 71.90 | 72.20 | 71.10 | 71.80 | 68.41 | 3,020,000 |
| Jan 9, 2024 | 73.00 | 73.10 | 72.00 | 72.00 | 68.60 | 2,290,000 |
| Jan 8, 2024 | 74.50 | 74.50 | 72.50 | 72.80 | 69.37 | 4,458,000 |
| Jan 5, 2024 | 74.80 | 74.80 | 73.90 | 74.50 | 70.99 | 3,622,000 |
| Jan 4, 2024 | 74.30 | 75.00 | 73.70 | 74.50 | 70.99 | 6,639,000 |
| Jan 3, 2024 | 73.40 | 74.30 | 72.80 | 74.30 | 70.80 | 5,251,000 |
| Jan 2, 2024 | 72.70 | 73.80 | 71.80 | 73.80 | 70.32 | 5,085,000 |
| Dec 29, 2023 | 72.80 | 72.90 | 71.50 | 72.30 | 68.89 | 3,428,000 |
| Dec 28, 2023 | 73.00 | 73.00 | 72.30 | 72.80 | 69.37 | 2,272,000 |
| Dec 27, 2023 | 72.80 | 73.80 | 72.80 | 72.90 | 69.46 | 3,907,000 |
| Dec 26, 2023 | 72.10 | 72.50 | 70.80 | 72.30 | 68.89 | 4,998,000 |
| Dec 25, 2023 | 73.30 | 73.40 | 72.30 | 72.30 | 68.89 | 3,869,000 |
| Dec 22, 2023 | 73.00 | 73.30 | 72.60 | 73.30 | 69.84 | 6,945,000 |
| Dec 21, 2023 | 72.90 | 73.60 | 72.40 | 73.50 | 70.03 | 8,533,000 |
| Dec 20, 2023 | 73.30 | 74.20 | 72.90 | 74.00 | 70.51 | 9,715,000 |
| Dec 19, 2023 | 75.00 | 75.20 | 71.90 | 72.60 | 69.18 | 11,035,000 |
| Dec 18, 2023 | 76.90 | 77.00 | 74.40 | 75.30 | 71.75 | 12,293,000 |
| Dec 15, 2023 | 79.00 | 80.10 | 76.00 | 76.80 | 73.18 | 14,098,000 |
| Dec 14, 2023 | 75.00 | 79.20 | 75.00 | 78.70 | 74.99 | 28,346,000 |
| Dec 13, 2023 | 71.70 | 73.80 | 71.20 | 73.80 | 70.32 | 13,572,000 |
| Dec 12, 2023 | 70.20 | 71.50 | 70.00 | 71.40 | 68.03 | 5,934,000 |
| Dec 11, 2023 | 69.80 | 70.20 | 69.30 | 70.00 | 66.70 | 2,639,000 |
| Dec 8, 2023 | 70.30 | 70.50 | 69.50 | 69.80 | 66.51 | 2,628,000 |
| Dec 7, 2023 | 70.60 | 70.90 | 69.80 | 70.00 | 66.70 | 1,877,000 |
| Dec 6, 2023 | 70.50 | 70.70 | 70.00 | 70.50 | 67.17 | 2,451,000 |
| Dec 5, 2023 | 71.10 | 71.10 | 69.60 | 70.50 | 67.17 | 4,562,000 |
| Dec 4, 2023 | 72.00 | 72.00 | 71.20 | 71.50 | 68.13 | 3,388,000 |
| Dec 1, 2023 | 72.00 | 72.20 | 71.60 | 72.00 | 68.60 | 3,062,000 |
| Nov 30, 2023 | 71.50 | 72.00 | 70.90 | 72.00 | 68.60 | 4,730,000 |
| Nov 29, 2023 | 71.20 | 71.50 | 70.80 | 71.30 | 67.94 | 3,573,000 |
| Nov 28, 2023 | 70.20 | 71.30 | 70.10 | 71.00 | 67.65 | 3,804,000 |
| Nov 27, 2023 | 70.10 | 70.40 | 69.80 | 70.10 | 66.79 | 1,521,000 |
| Nov 24, 2023 | 70.00 | 70.10 | 69.80 | 70.00 | 66.70 | 1,442,000 |
| Nov 23, 2023 | 69.60 | 70.00 | 69.40 | 69.80 | 66.51 | 1,421,000 |
| Nov 22, 2023 | 69.50 | 69.90 | 69.50 | 69.50 | 66.22 | 886,000 |
| Nov 21, 2023 | 70.40 | 70.40 | 69.70 | 69.80 | 66.51 | 1,840,000 |
| Nov 20, 2023 | 69.50 | 70.00 | 69.40 | 69.90 | 66.60 | 1,163,000 |
Related Tickers
3264.TWO Ardentec Corporation
55.30
+0.55%
6257.TW Sigurd Microelectronics Corporation
71.50
+1.27%
6239.TW Powertech Technology Inc.
125.00
+1.63%
2441.TW Greatek Electronics Inc.
56.50
-0.53%
5483.TWO Sino-American Silicon Products Inc.
162.00
-0.31%
6182.TWO Wafer Works Corporation
30.25
+0.83%
3265.TWO Winstek Semiconductor Co., Ltd.
103.00
+1.98%
3189.TW Kinsus Interconnect Technology Corp.
98.30
+0.82%
6261.TWO Youngtek Electronics Corporation
65.00
-0.15%
2481.TW Panjit International Inc.
51.90
+1.57%