Taipei Exchange - Delayed Quote TWD
Wafer Works Corporation (6182.TWO)
30.25
+0.25
+(0.83%)
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 | 32.50 | 32.50 | 30.15 | 30.25 | 30.25 | 6,360,110 |
| Nov 18, 2024 | 29.70 | 30.45 | 29.70 | 30.00 | 30.00 | 3,400,000 |
| Nov 15, 2024 | 29.80 | 30.65 | 29.65 | 29.95 | 29.95 | 8,967,000 |
| Nov 14, 2024 | 31.95 | 32.00 | 30.45 | 30.50 | 30.50 | 4,252,000 |
| Nov 13, 2024 | 31.90 | 32.50 | 31.80 | 31.95 | 31.95 | 2,515,000 |
| Nov 12, 2024 | 31.65 | 32.40 | 31.45 | 32.10 | 32.10 | 3,537,000 |
| Nov 11, 2024 | 31.70 | 32.30 | 31.05 | 32.10 | 32.10 | 3,702,000 |
| Nov 8, 2024 | 31.55 | 32.65 | 31.20 | 31.95 | 31.95 | 8,751,000 |
| Nov 7, 2024 | 29.70 | 31.45 | 29.65 | 31.35 | 31.35 | 4,440,000 |
| Nov 6, 2024 | 30.30 | 30.35 | 29.70 | 29.80 | 29.80 | 1,828,000 |
| Nov 5, 2024 | 30.10 | 30.25 | 29.60 | 30.20 | 30.20 | 1,907,000 |
| Nov 4, 2024 | 30.05 | 30.55 | 29.60 | 30.10 | 30.10 | 2,550,000 |
| Nov 1, 2024 | 28.55 | 30.10 | 28.50 | 30.10 | 30.10 | 2,547,000 |
| Oct 31, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Oct 30, 2024 | 30.00 | 30.20 | 29.00 | 29.15 | 29.15 | 1,716,000 |
| Oct 29, 2024 | 30.05 | 30.15 | 29.60 | 29.90 | 29.90 | 1,065,000 |
| Oct 28, 2024 | 30.45 | 30.65 | 29.95 | 30.05 | 30.05 | 1,260,000 |
| Oct 25, 2024 | 30.20 | 30.65 | 30.20 | 30.65 | 30.65 | 979,000 |
| Oct 24, 2024 | 30.50 | 30.55 | 30.10 | 30.15 | 30.15 | 960,000 |
| Oct 23, 2024 | 30.70 | 30.95 | 30.35 | 30.45 | 30.45 | 1,287,000 |
| Oct 22, 2024 | 30.70 | 30.80 | 30.30 | 30.75 | 30.75 | 1,117,000 |
| Oct 21, 2024 | 30.15 | 30.80 | 30.00 | 30.60 | 30.60 | 1,574,000 |
| Oct 18, 2024 | 30.30 | 30.35 | 29.90 | 29.90 | 29.90 | 1,481,000 |
| Oct 17, 2024 | 29.80 | 30.45 | 29.75 | 30.05 | 30.05 | 1,295,000 |
| Oct 16, 2024 | 30.10 | 30.10 | 29.60 | 29.70 | 29.70 | 1,811,000 |
| Oct 15, 2024 | 29.85 | 30.40 | 29.85 | 29.95 | 29.95 | 2,023,000 |
| Oct 14, 2024 | 29.90 | 30.30 | 29.65 | 29.85 | 29.85 | 2,583,000 |
| Oct 11, 2024 | 30.15 | 30.15 | 29.80 | 29.85 | 29.85 | 1,761,000 |
| Oct 9, 2024 | 30.90 | 30.90 | 30.05 | 30.05 | 30.05 | 2,217,000 |
| Oct 8, 2024 | 31.20 | 31.20 | 30.65 | 30.65 | 30.65 | 1,642,000 |
| Oct 7, 2024 | 31.15 | 31.30 | 31.00 | 31.05 | 31.05 | 1,186,000 |
| Oct 4, 2024 | 31.70 | 31.70 | 31.00 | 31.00 | 31.00 | 1,243,000 |
| Oct 1, 2024 | 31.85 | 31.85 | 31.40 | 31.50 | 31.50 | 923,000 |
| Sep 30, 2024 | 32.25 | 32.25 | 31.65 | 31.75 | 31.75 | 1,196,000 |
| Sep 27, 2024 | 31.80 | 32.00 | 31.55 | 32.00 | 32.00 | 1,474,000 |
| Sep 26, 2024 | 31.80 | 31.95 | 31.60 | 31.60 | 31.60 | 1,084,000 |
| Sep 25, 2024 | 31.25 | 31.70 | 31.25 | 31.65 | 31.65 | 1,425,000 |
| Sep 24, 2024 | 31.45 | 31.50 | 31.15 | 31.25 | 31.25 | 862,000 |
| Sep 23, 2024 | 31.49 | 31.69 | 30.99 | 31.29 | 31.29 | 1,384,305 |
| Sep 20, 2024 | 31.78 | 31.98 | 31.39 | 31.39 | 31.39 | 1,502,097 |
| Sep 19, 2024 | 31.39 | 31.59 | 31.24 | 31.44 | 31.44 | 1,094,356 |
| Sep 18, 2024 | 32.48 | 32.48 | 31.39 | 31.39 | 31.39 | 2,043,738 |
| Sep 16, 2024 | 31.93 | 32.48 | 31.88 | 32.28 | 32.28 | 1,045,024 |
| Sep 13, 2024 | 31.85 | 32.00 | 31.60 | 32.00 | 32.00 | 671,000 |
| Sep 12, 2024 | 31.30 | 31.80 | 31.30 | 31.70 | 31.70 | 910,000 |
| Sep 11, 2024 | 31.40 | 31.55 | 30.85 | 30.95 | 30.95 | 688,000 |
| Sep 10, 2024 | 31.80 | 32.00 | 30.95 | 31.00 | 31.00 | 1,449,000 |
| Sep 9, 2024 | 31.60 | 31.85 | 31.20 | 31.45 | 31.45 | 1,451,000 |
| Sep 6, 2024 | 32.40 | 32.50 | 31.60 | 32.10 | 32.10 | 989,000 |
| Sep 5, 2024 | 33.00 | 33.20 | 32.15 | 32.20 | 32.20 | 937,000 |
| Sep 4, 2024 | 33.45 | 33.50 | 32.40 | 32.70 | 32.70 | 1,630,000 |
| Sep 3, 2024 | 34.95 | 34.95 | 34.45 | 34.50 | 34.50 | 482,000 |
| Sep 2, 2024 | 34.95 | 35.20 | 34.65 | 34.70 | 34.70 | 637,000 |
| Aug 30, 2024 | 34.80 | 35.15 | 34.60 | 35.15 | 35.15 | 1,059,000 |
| Aug 29, 2024 | 34.50 | 34.85 | 34.30 | 34.50 | 34.50 | 739,000 |
| Aug 28, 2024 | 34.45 | 35.30 | 34.45 | 34.85 | 34.85 | 1,447,000 |
| Aug 27, 2024 | 34.50 | 34.50 | 34.10 | 34.50 | 34.50 | 605,000 |
| Aug 26, 2024 | 34.20 | 34.85 | 34.20 | 34.50 | 34.50 | 1,046,000 |
| Aug 23, 2024 | 33.90 | 34.15 | 33.60 | 33.90 | 33.90 | 957,000 |
| Aug 22, 2024 | 34.10 | 34.25 | 33.85 | 34.25 | 34.25 | 863,000 |
| Aug 21, 2024 | 34.35 | 34.40 | 33.70 | 33.90 | 33.90 | 1,585,000 |
| Aug 20, 2024 | 34.15 | 34.60 | 34.15 | 34.25 | 34.25 | 1,147,000 |
| Aug 19, 2024 | 34.25 | 34.30 | 33.85 | 34.10 | 34.10 | 989,000 |
| Aug 16, 2024 | 33.85 | 34.40 | 33.85 | 34.00 | 34.00 | 1,362,000 |
| Aug 15, 2024 | 33.75 | 33.75 | 33.40 | 33.50 | 33.50 | 914,000 |
| Aug 14, 2024 | 33.60 | 34.00 | 33.50 | 33.75 | 33.75 | 1,194,000 |
| Aug 13, 2024 | 33.50 | 33.55 | 32.90 | 33.30 | 33.30 | 886,000 |
| Aug 12, 2024 | 32.60 | 33.60 | 32.60 | 33.20 | 33.20 | 1,341,000 |
| Aug 9, 2024 | 33.20 | 33.65 | 32.70 | 32.70 | 32.70 | 1,586,000 |
| Aug 8, 2024 | 33.05 | 33.30 | 32.65 | 32.90 | 32.90 | 1,267,000 |
| Aug 7, 2024 | 31.80 | 33.80 | 31.70 | 33.50 | 33.50 | 2,104,000 |
| Aug 6, 2024 | 32.60 | 33.10 | 29.85 | 31.90 | 31.90 | 4,017,000 |
| Aug 5, 2024 | 35.50 | 35.50 | 32.55 | 32.55 | 32.55 | 5,754,000 |
| Aug 2, 2024 | 36.80 | 37.20 | 36.15 | 36.15 | 36.15 | 2,460,000 |
| Aug 1, 2024 | 37.50 | 38.25 | 37.35 | 37.50 | 37.50 | 1,688,000 |
| Jul 31, 2024 | 36.80 | 37.20 | 36.60 | 36.80 | 36.80 | 1,459,000 |
| Jul 30, 2024 | 36.60 | 37.15 | 36.05 | 37.10 | 37.10 | 2,347,000 |
| Jul 29, 2024 | 37.35 | 37.75 | 36.50 | 36.55 | 36.55 | 2,283,000 |
| Jul 26, 2024 | 37.20 | 37.65 | 37.00 | 37.20 | 37.20 | 2,011,000 |
| Jul 23, 2024 | 0.65 Dividend | |||||
| Jul 23, 2024 | 37.55 | 38.15 | 37.55 | 37.85 | 37.85 | 1,515,000 |
| Jul 22, 2024 | 38.60 | 38.70 | 37.75 | 37.90 | 37.25 | 2,646,000 |
| Jul 19, 2024 | 40.15 | 40.15 | 38.60 | 38.60 | 37.94 | 4,284,000 |
| Jul 18, 2024 | 39.80 | 40.40 | 39.60 | 40.05 | 39.36 | 2,836,000 |
| Jul 17, 2024 | 40.15 | 40.45 | 39.95 | 40.05 | 39.36 | 1,900,000 |
| Jul 16, 2024 | 40.15 | 40.40 | 39.80 | 40.00 | 39.31 | 2,505,000 |
| Jul 15, 2024 | 40.75 | 40.80 | 40.15 | 40.15 | 39.46 | 2,367,000 |
| Jul 12, 2024 | 40.50 | 41.15 | 40.25 | 40.70 | 40.00 | 2,619,000 |
| Jul 11, 2024 | 40.20 | 41.50 | 40.05 | 40.75 | 40.05 | 4,906,000 |
| Jul 10, 2024 | 40.50 | 40.55 | 40.00 | 40.00 | 39.31 | 2,385,000 |
| Jul 9, 2024 | 41.05 | 41.05 | 39.80 | 40.55 | 39.85 | 6,197,000 |
| Jul 8, 2024 | 42.00 | 42.00 | 40.85 | 41.05 | 40.35 | 8,427,000 |
| Jul 5, 2024 | 40.55 | 41.95 | 40.20 | 41.85 | 41.13 | 14,225,000 |
| Jul 4, 2024 | 40.40 | 40.95 | 40.00 | 40.45 | 39.76 | 10,896,000 |
| Jul 3, 2024 | 39.40 | 39.90 | 39.15 | 39.90 | 39.22 | 8,058,000 |
| Jul 2, 2024 | 38.65 | 39.35 | 38.40 | 39.35 | 38.68 | 11,221,000 |
| Jul 1, 2024 | 37.90 | 38.75 | 37.55 | 38.65 | 37.99 | 15,790,000 |
| Jun 28, 2024 | 38.45 | 38.50 | 37.40 | 37.85 | 37.20 | 18,208,000 |
| Jun 27, 2024 | 38.40 | 38.75 | 38.10 | 38.35 | 37.69 | 2,438,000 |
| Jun 26, 2024 | 38.60 | 38.85 | 38.35 | 38.50 | 37.84 | 4,088,000 |
| Jun 25, 2024 | 37.80 | 38.65 | 37.50 | 38.60 | 37.94 | 6,284,000 |
| Jun 24, 2024 | 37.60 | 38.15 | 37.60 | 37.80 | 37.15 | 3,432,000 |
| Jun 21, 2024 | 37.45 | 37.80 | 37.20 | 37.55 | 36.91 | 3,349,000 |
| Jun 20, 2024 | 38.35 | 38.50 | 37.45 | 37.45 | 36.81 | 7,865,000 |
| Jun 19, 2024 | 37.80 | 38.60 | 37.80 | 38.10 | 37.45 | 3,222,000 |
| Jun 18, 2024 | 37.90 | 38.15 | 37.60 | 37.70 | 37.05 | 1,766,000 |
| Jun 17, 2024 | 37.90 | 38.00 | 37.50 | 37.80 | 37.15 | 2,260,000 |
| Jun 14, 2024 | 38.00 | 38.25 | 37.70 | 37.90 | 37.25 | 2,533,000 |
| Jun 13, 2024 | 38.15 | 38.60 | 37.90 | 37.95 | 37.30 | 2,239,000 |
| Jun 12, 2024 | 38.20 | 38.40 | 37.95 | 38.00 | 37.35 | 1,441,000 |
| Jun 11, 2024 | 38.35 | 38.35 | 37.95 | 38.20 | 37.54 | 1,746,000 |
| Jun 7, 2024 | 37.70 | 38.30 | 37.70 | 38.20 | 37.54 | 2,138,000 |
| Jun 6, 2024 | 38.70 | 38.80 | 37.75 | 37.75 | 37.10 | 4,426,000 |
| Jun 5, 2024 | 38.70 | 38.80 | 38.45 | 38.55 | 37.89 | 1,527,000 |
| Jun 4, 2024 | 39.10 | 39.30 | 38.60 | 38.70 | 38.04 | 2,071,000 |
| Jun 3, 2024 | 39.15 | 39.30 | 38.90 | 38.95 | 38.28 | 1,861,000 |
| May 31, 2024 | 39.70 | 39.95 | 39.00 | 39.10 | 38.43 | 3,684,000 |
| May 30, 2024 | 39.85 | 40.05 | 39.60 | 39.60 | 38.92 | 2,092,000 |
| May 29, 2024 | 40.25 | 40.35 | 39.85 | 39.85 | 39.17 | 2,796,000 |
| May 28, 2024 | 39.80 | 40.60 | 39.80 | 40.35 | 39.66 | 3,964,000 |
| May 27, 2024 | 40.25 | 40.30 | 39.65 | 39.65 | 38.97 | 2,676,000 |
| May 24, 2024 | 39.85 | 40.30 | 39.60 | 40.20 | 39.51 | 1,786,000 |
| May 23, 2024 | 40.40 | 40.70 | 39.90 | 39.90 | 39.22 | 2,777,000 |
| May 22, 2024 | 39.80 | 40.45 | 39.70 | 40.40 | 39.71 | 3,142,000 |
| May 21, 2024 | 40.30 | 40.40 | 39.70 | 39.80 | 39.12 | 1,756,000 |
| May 20, 2024 | 40.50 | 40.50 | 40.00 | 40.15 | 39.46 | 2,689,000 |
| May 17, 2024 | 39.70 | 40.40 | 39.40 | 40.35 | 39.66 | 3,697,000 |
| May 16, 2024 | 39.75 | 39.95 | 39.55 | 39.55 | 38.87 | 1,194,000 |
| May 15, 2024 | 39.65 | 39.85 | 39.50 | 39.55 | 38.87 | 981,000 |
| May 14, 2024 | 40.05 | 40.05 | 39.60 | 39.65 | 38.97 | 1,775,000 |
| May 13, 2024 | 40.05 | 40.40 | 39.60 | 40.05 | 39.36 | 2,749,000 |
| May 10, 2024 | 39.35 | 40.10 | 39.30 | 39.95 | 39.26 | 4,071,000 |
| May 9, 2024 | 39.05 | 39.40 | 38.80 | 39.30 | 38.63 | 1,852,000 |
| May 8, 2024 | 39.00 | 39.00 | 38.45 | 38.80 | 38.13 | 3,491,000 |
| May 7, 2024 | 39.00 | 39.20 | 38.70 | 39.20 | 38.53 | 1,221,000 |
| May 6, 2024 | 38.85 | 39.00 | 38.70 | 39.00 | 38.33 | 1,526,000 |
| May 3, 2024 | 39.25 | 39.50 | 38.85 | 38.85 | 38.18 | 1,670,000 |
| May 2, 2024 | 39.40 | 39.40 | 38.90 | 39.20 | 38.53 | 1,797,000 |
| Apr 30, 2024 | 39.60 | 39.75 | 39.45 | 39.50 | 38.82 | 1,285,000 |
| Apr 29, 2024 | 39.20 | 39.50 | 39.20 | 39.50 | 38.82 | 1,725,000 |
| Apr 26, 2024 | 39.25 | 39.35 | 38.95 | 39.20 | 38.53 | 1,387,000 |
| Apr 25, 2024 | 39.00 | 39.30 | 38.95 | 39.20 | 38.53 | 1,247,000 |
| Apr 24, 2024 | 38.85 | 39.05 | 38.80 | 39.00 | 38.33 | 1,297,000 |
| Apr 23, 2024 | 39.05 | 39.40 | 38.50 | 38.55 | 37.89 | 1,943,000 |
| Apr 22, 2024 | 39.05 | 39.35 | 38.70 | 38.95 | 38.28 | 2,423,000 |
| Apr 19, 2024 | 39.50 | 39.50 | 38.50 | 38.85 | 38.18 | 3,688,000 |
| Apr 18, 2024 | 40.00 | 40.00 | 39.40 | 39.70 | 39.02 | 2,093,000 |
| Apr 17, 2024 | 39.20 | 40.30 | 39.20 | 39.75 | 39.07 | 3,906,000 |
| Apr 16, 2024 | 40.15 | 40.15 | 38.85 | 38.90 | 38.23 | 3,622,000 |
| Apr 15, 2024 | 39.45 | 40.20 | 39.25 | 40.10 | 39.41 | 2,778,000 |
| Apr 12, 2024 | 39.65 | 39.80 | 39.35 | 39.45 | 38.77 | 1,723,000 |
| Apr 11, 2024 | 39.90 | 39.95 | 39.55 | 39.55 | 38.87 | 1,635,000 |
| Apr 10, 2024 | 39.90 | 40.45 | 39.90 | 39.95 | 39.26 | 2,192,000 |
| Apr 9, 2024 | 40.05 | 40.30 | 39.75 | 39.90 | 39.22 | 1,804,000 |
| Apr 8, 2024 | 40.00 | 40.05 | 39.70 | 40.00 | 39.31 | 1,509,000 |
| Apr 3, 2024 | 40.10 | 40.10 | 39.55 | 39.95 | 39.26 | 1,347,000 |
| Apr 2, 2024 | 40.00 | 40.15 | 39.50 | 40.15 | 39.46 | 2,219,000 |
| Apr 1, 2024 | 39.00 | 40.10 | 39.00 | 39.90 | 39.22 | 4,351,000 |
| Mar 29, 2024 | 38.90 | 38.95 | 38.80 | 38.85 | 38.18 | 898,000 |
| Mar 28, 2024 | 39.05 | 39.55 | 38.80 | 38.80 | 38.13 | 2,136,000 |
| Mar 27, 2024 | 38.80 | 39.35 | 38.80 | 39.00 | 38.33 | 2,193,000 |
| Mar 26, 2024 | 39.15 | 39.65 | 38.70 | 38.75 | 38.09 | 3,551,000 |
| Mar 25, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.02 | - |
| Mar 22, 2024 | 40.10 | 40.20 | 39.65 | 39.70 | 39.02 | 3,230,000 |
| Mar 21, 2024 | 40.50 | 40.75 | 40.00 | 40.00 | 39.31 | 2,997,000 |
| Mar 20, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.92 | - |
| Mar 19, 2024 | 38.90 | 40.30 | 38.90 | 39.60 | 38.92 | 5,378,000 |
| Mar 18, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.02 | - |
| Mar 15, 2024 | 40.05 | 40.10 | 39.70 | 39.70 | 39.02 | 3,546,000 |
| Mar 14, 2024 | 40.85 | 40.85 | 40.10 | 40.20 | 39.51 | 2,693,000 |
| Mar 13, 2024 | 41.50 | 42.10 | 40.60 | 40.70 | 40.00 | 4,408,000 |
| Mar 12, 2024 | 41.55 | 41.55 | 41.15 | 41.20 | 40.49 | 3,763,000 |
| Mar 11, 2024 | 42.15 | 42.75 | 41.20 | 41.60 | 40.89 | 9,601,000 |
| Mar 8, 2024 | 40.30 | 42.80 | 40.05 | 42.35 | 41.62 | 21,970,000 |
| Mar 7, 2024 | 40.00 | 40.50 | 39.90 | 39.95 | 39.26 | 3,241,000 |
| Mar 6, 2024 | 40.10 | 40.20 | 39.85 | 39.85 | 39.17 | 2,129,000 |
| Mar 5, 2024 | 40.30 | 40.85 | 40.10 | 40.10 | 39.41 | 2,366,000 |
| Mar 4, 2024 | 40.00 | 40.65 | 40.00 | 40.10 | 39.41 | 2,299,000 |
| Mar 1, 2024 | 39.95 | 40.25 | 39.85 | 39.90 | 39.22 | 1,737,000 |
| Feb 29, 2024 | 39.95 | 40.25 | 39.80 | 39.80 | 39.12 | 2,118,000 |
| Feb 27, 2024 | 40.40 | 40.65 | 39.80 | 39.90 | 39.22 | 2,611,000 |
| Feb 26, 2024 | 41.10 | 41.15 | 40.40 | 40.40 | 39.71 | 3,067,000 |
| Feb 23, 2024 | 41.40 | 41.90 | 41.00 | 41.00 | 40.30 | 2,139,000 |
| Feb 22, 2024 | 41.30 | 41.70 | 41.20 | 41.20 | 40.49 | 1,666,000 |
| Feb 21, 2024 | 41.30 | 41.60 | 41.10 | 41.20 | 40.49 | 1,809,000 |
| Feb 20, 2024 | 41.75 | 41.80 | 41.30 | 41.30 | 40.59 | 1,812,000 |
| Feb 19, 2024 | 41.45 | 41.85 | 41.45 | 41.70 | 40.98 | 1,773,000 |
| Feb 16, 2024 | 41.20 | 41.45 | 40.95 | 41.40 | 40.69 | 1,714,000 |
| Feb 15, 2024 | 40.90 | 41.20 | 40.65 | 41.20 | 40.49 | 2,003,000 |
| Feb 5, 2024 | 41.00 | 41.00 | 40.50 | 40.70 | 40.00 | 1,714,000 |
| Feb 2, 2024 | 41.25 | 41.30 | 40.70 | 41.00 | 40.30 | 1,424,000 |
| Feb 1, 2024 | 41.20 | 41.20 | 40.60 | 41.00 | 40.30 | 2,221,000 |
| Jan 31, 2024 | 40.60 | 41.50 | 40.60 | 41.25 | 40.54 | 2,458,000 |
| Jan 30, 2024 | 41.15 | 41.30 | 40.55 | 40.55 | 39.85 | 2,995,000 |
| Jan 29, 2024 | 41.25 | 41.35 | 40.90 | 41.30 | 40.59 | 1,319,000 |
| Jan 26, 2024 | 41.65 | 41.65 | 41.30 | 41.35 | 40.64 | 1,365,000 |
| Jan 25, 2024 | 42.60 | 42.60 | 41.50 | 41.50 | 40.79 | 3,150,000 |
| Jan 24, 2024 | 42.45 | 42.60 | 42.35 | 42.35 | 41.62 | 952,000 |
| Jan 23, 2024 | 42.60 | 42.60 | 42.05 | 42.30 | 41.57 | 1,622,000 |
| Jan 22, 2024 | 42.55 | 42.70 | 42.40 | 42.55 | 41.82 | 1,493,000 |
| Jan 19, 2024 | 42.10 | 42.55 | 41.80 | 42.15 | 41.43 | 1,552,000 |
| Jan 18, 2024 | 42.35 | 42.55 | 41.25 | 41.60 | 40.89 | 3,021,000 |
| Jan 17, 2024 | 43.30 | 43.30 | 42.20 | 42.20 | 41.48 | 4,068,000 |
| Jan 16, 2024 | 43.35 | 43.35 | 42.80 | 43.35 | 42.61 | 2,012,000 |
| Jan 15, 2024 | 42.95 | 43.50 | 42.90 | 43.15 | 42.41 | 1,961,700 |
| Jan 12, 2024 | 42.80 | 42.95 | 42.40 | 42.75 | 42.02 | 1,781,000 |
| Jan 11, 2024 | 42.40 | 42.90 | 42.40 | 42.80 | 42.07 | 1,422,000 |
| Jan 10, 2024 | 43.05 | 43.05 | 42.25 | 42.35 | 41.62 | 2,637,000 |
| Jan 9, 2024 | 43.65 | 43.65 | 42.65 | 43.05 | 42.31 | 3,650,000 |
| Jan 8, 2024 | 43.15 | 43.80 | 43.15 | 43.55 | 42.80 | 2,866,000 |
| Jan 5, 2024 | 43.20 | 43.45 | 43.00 | 43.05 | 42.31 | 2,939,000 |
| Jan 4, 2024 | 43.35 | 43.55 | 42.70 | 43.25 | 42.51 | 4,055,000 |
| Jan 3, 2024 | 43.05 | 43.35 | 42.50 | 43.20 | 42.46 | 3,244,000 |
| Jan 2, 2024 | 43.45 | 43.55 | 43.00 | 43.05 | 42.31 | 2,631,000 |
| Dec 29, 2023 | 43.80 | 43.80 | 43.20 | 43.30 | 42.56 | 3,323,000 |
| Dec 28, 2023 | 44.00 | 44.30 | 43.55 | 43.55 | 42.80 | 3,916,000 |
| Dec 27, 2023 | 44.50 | 44.95 | 43.70 | 43.95 | 43.20 | 7,685,000 |
| Dec 26, 2023 | 44.00 | 44.25 | 43.75 | 44.15 | 43.39 | 4,698,000 |
| Dec 25, 2023 | 44.50 | 44.50 | 43.50 | 43.75 | 43.00 | 5,545,000 |
| Dec 22, 2023 | 44.15 | 44.75 | 44.00 | 44.10 | 43.34 | 4,904,000 |
| Dec 21, 2023 | 44.40 | 44.55 | 44.00 | 44.05 | 43.29 | 6,002,000 |
| Dec 20, 2023 | 45.00 | 45.45 | 44.65 | 44.65 | 43.88 | 6,196,000 |
| Dec 19, 2023 | 45.75 | 46.05 | 44.60 | 45.00 | 44.23 | 9,592,000 |
| Dec 18, 2023 | 48.40 | 48.40 | 45.80 | 46.05 | 45.26 | 11,615,000 |
| Dec 15, 2023 | 47.65 | 49.45 | 47.45 | 48.05 | 47.23 | 22,268,000 |
| Dec 14, 2023 | 46.90 | 47.50 | 46.15 | 47.40 | 46.59 | 8,146,000 |
| Dec 13, 2023 | 48.50 | 49.15 | 46.40 | 46.45 | 45.65 | 24,355,000 |
| Dec 12, 2023 | 44.60 | 47.60 | 44.40 | 47.60 | 46.78 | 18,781,000 |
| Dec 11, 2023 | 44.30 | 44.65 | 44.20 | 44.20 | 43.44 | 1,646,000 |
| Dec 8, 2023 | 44.00 | 44.80 | 44.00 | 44.50 | 43.74 | 2,117,000 |
| Dec 7, 2023 | 44.45 | 44.60 | 43.80 | 43.80 | 43.05 | 1,718,000 |
| Dec 6, 2023 | 44.55 | 44.75 | 44.30 | 44.35 | 43.59 | 1,386,000 |
| Dec 5, 2023 | 44.90 | 45.10 | 44.45 | 44.45 | 43.69 | 1,718,000 |
| Dec 4, 2023 | 45.35 | 45.75 | 45.00 | 45.00 | 44.23 | 1,827,000 |
| Dec 1, 2023 | 45.30 | 45.30 | 44.80 | 45.10 | 44.33 | 1,622,000 |
| Nov 30, 2023 | 45.50 | 45.70 | 44.95 | 45.00 | 44.23 | 3,401,000 |
| Nov 29, 2023 | 44.90 | 45.35 | 44.65 | 45.20 | 44.42 | 3,115,000 |
| Nov 28, 2023 | 43.85 | 45.00 | 43.60 | 44.85 | 44.08 | 4,111,000 |
| Nov 27, 2023 | 43.80 | 44.30 | 43.80 | 43.85 | 43.10 | 1,445,000 |
| Nov 24, 2023 | 44.10 | 44.30 | 43.85 | 43.85 | 43.10 | 1,428,000 |
| Nov 23, 2023 | 43.70 | 44.20 | 43.70 | 44.05 | 43.29 | 1,773,000 |
| Nov 22, 2023 | 43.30 | 43.85 | 43.30 | 43.70 | 42.95 | 1,319,000 |
| Nov 21, 2023 | 44.70 | 44.70 | 43.60 | 43.60 | 42.85 | 2,123,000 |
| Nov 20, 2023 | 43.80 | 44.25 | 43.80 | 44.05 | 43.29 | 1,780,000 |
Related Tickers
5483.TWO Sino-American Silicon Products Inc.
162.00
-0.31%
5351.TWO Etron Technology, Inc.
34.40
+0.15%
2481.TW Panjit International Inc.
51.90
+1.57%
3189.TW Kinsus Interconnect Technology Corp.
98.30
+0.82%
3016.TW Episil-Precision Inc.
53.00
0.00%
6147.TWO Chipbond Technology Corporation
64.00
+1.59%
2455.TW Visual Photonics Epitaxy Co., Ltd.
153.00
+5.88%
3532.TW Formosa Sumco Technology Corporation
116.00
+0.43%
3035.TW Faraday Technology Corporation
223.50
+1.82%
6257.TW Sigurd Microelectronics Corporation
71.50
+1.27%