Taipei Exchange - Delayed Quote TWD
Taiwan Alpha Electronic Co., Ltd. (6204.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 | 78.00 | 83.60 | 78.00 | 81.50 | 81.50 | 283,384 |
| Nov 14, 2024 | 85.30 | 85.30 | 80.00 | 80.00 | 80.00 | 219,000 |
| Nov 13, 2024 | 82.00 | 86.00 | 82.00 | 85.30 | 85.30 | 191,000 |
| Nov 12, 2024 | 88.30 | 88.30 | 81.80 | 82.00 | 82.00 | 315,000 |
| Nov 11, 2024 | 89.90 | 89.90 | 88.80 | 89.30 | 89.30 | 60,000 |
| Nov 8, 2024 | 92.50 | 92.50 | 89.50 | 91.50 | 91.50 | 112,000 |
| Nov 7, 2024 | 93.00 | 94.20 | 92.20 | 92.50 | 92.50 | 66,000 |
| Nov 6, 2024 | 91.20 | 95.20 | 91.20 | 93.00 | 93.00 | 183,000 |
| Nov 5, 2024 | 90.30 | 91.80 | 89.70 | 90.80 | 90.80 | 77,000 |
| Nov 4, 2024 | 92.00 | 92.00 | 89.40 | 90.20 | 90.20 | 142,000 |
| Nov 1, 2024 | 91.90 | 92.50 | 90.60 | 91.70 | 91.70 | 75,000 |
| Oct 31, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| Oct 30, 2024 | 93.20 | 93.80 | 92.00 | 92.30 | 92.30 | 120,000 |
| Oct 29, 2024 | 94.80 | 95.00 | 93.00 | 93.20 | 93.20 | 205,000 |
| Oct 28, 2024 | 96.30 | 97.70 | 95.30 | 95.40 | 95.40 | 611,000 |
| Oct 25, 2024 | 95.10 | 96.50 | 93.50 | 94.70 | 94.70 | 792,000 |
| Oct 24, 2024 | 90.00 | 96.40 | 89.40 | 94.50 | 94.50 | 584,000 |
| Oct 23, 2024 | 93.50 | 93.50 | 90.10 | 90.20 | 90.20 | 73,000 |
| Oct 22, 2024 | 91.10 | 91.60 | 90.40 | 91.30 | 91.30 | 62,000 |
| Oct 21, 2024 | 89.30 | 92.60 | 88.80 | 91.70 | 91.70 | 197,000 |
| Oct 18, 2024 | 90.90 | 90.90 | 87.90 | 88.20 | 88.20 | 216,000 |
| Oct 17, 2024 | 91.30 | 92.60 | 90.60 | 90.90 | 90.90 | 122,000 |
| Oct 16, 2024 | 90.80 | 92.00 | 89.50 | 91.30 | 91.30 | 95,000 |
| Oct 15, 2024 | 92.40 | 93.00 | 90.00 | 90.80 | 90.80 | 185,000 |
| Oct 14, 2024 | 90.00 | 92.40 | 89.00 | 92.40 | 92.40 | 172,000 |
| Oct 11, 2024 | 93.00 | 93.50 | 90.10 | 90.30 | 90.30 | 200,000 |
| Oct 9, 2024 | 95.50 | 96.20 | 93.00 | 93.00 | 93.00 | 127,000 |
| Oct 8, 2024 | 94.00 | 95.00 | 93.00 | 94.80 | 94.80 | 93,000 |
| Oct 7, 2024 | 93.30 | 95.90 | 93.20 | 94.00 | 94.00 | 100,000 |
| Oct 4, 2024 | 95.50 | 95.60 | 92.00 | 93.20 | 93.20 | 201,000 |
| Oct 1, 2024 | 96.20 | 97.20 | 94.60 | 95.30 | 95.30 | 138,000 |
| Sep 30, 2024 | 98.70 | 99.20 | 95.80 | 96.00 | 96.00 | 378,000 |
| Sep 27, 2024 | 100.50 | 101.50 | 99.50 | 99.60 | 99.60 | 164,000 |
| Sep 26, 2024 | 102.00 | 103.00 | 99.60 | 100.00 | 100.00 | 299,000 |
| Sep 25, 2024 | 103.50 | 105.00 | 102.00 | 102.00 | 102.00 | 262,000 |
| Sep 24, 2024 | 103.00 | 107.00 | 102.50 | 103.50 | 103.50 | 219,000 |
| Sep 23, 2024 | 104.50 | 106.00 | 102.00 | 103.00 | 103.00 | 193,000 |
| Sep 20, 2024 | 108.50 | 109.00 | 105.00 | 105.00 | 105.00 | 161,000 |
| Sep 19, 2024 | 108.50 | 110.00 | 107.00 | 107.00 | 107.00 | 160,000 |
| Sep 18, 2024 | 111.50 | 112.00 | 108.00 | 108.00 | 108.00 | 183,000 |
| Sep 16, 2024 | 114.00 | 114.50 | 111.50 | 111.50 | 111.50 | 208,000 |
| Sep 13, 2024 | 115.50 | 116.50 | 114.00 | 115.00 | 115.00 | 236,000 |
| Sep 12, 2024 | 115.00 | 117.50 | 113.50 | 115.50 | 115.50 | 648,000 |
| Sep 11, 2024 | 112.00 | 114.00 | 110.50 | 112.50 | 112.50 | 987,000 |
| Sep 10, 2024 | 103.50 | 112.00 | 99.40 | 112.00 | 112.00 | 663,000 |
| Sep 9, 2024 | 103.50 | 103.50 | 100.50 | 102.00 | 102.00 | 165,000 |
| Sep 6, 2024 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 89,000 |
| Sep 5, 2024 | 107.00 | 108.50 | 103.50 | 103.50 | 103.50 | 151,000 |
| Sep 4, 2024 | 110.00 | 110.00 | 103.00 | 106.00 | 106.00 | 186,000 |
| Sep 3, 2024 | 113.00 | 114.50 | 111.50 | 112.50 | 112.50 | 104,000 |
| Sep 2, 2024 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 138,000 |
| Aug 30, 2024 | 118.00 | 119.00 | 115.00 | 115.50 | 115.50 | 214,000 |
| Aug 29, 2024 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 144,000 |
| Aug 28, 2024 | 120.00 | 120.50 | 118.50 | 119.00 | 119.00 | 128,000 |
| Aug 27, 2024 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | 151,000 |
| Aug 26, 2024 | 123.50 | 123.50 | 118.00 | 118.50 | 118.50 | 235,000 |
| Aug 23, 2024 | 120.00 | 123.50 | 120.00 | 122.00 | 122.00 | 116,000 |
| Aug 22, 2024 | 125.00 | 125.50 | 121.50 | 121.50 | 121.50 | 245,000 |
| Aug 21, 2024 | 124.50 | 126.50 | 124.50 | 124.50 | 124.50 | 535,000 |
| Aug 20, 2024 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 457,000 |
| Aug 19, 2024 | 120.50 | 122.50 | 119.50 | 120.50 | 120.50 | 200,000 |
| Aug 16, 2024 | 118.50 | 123.50 | 118.50 | 120.50 | 120.50 | 315,000 |
| Aug 15, 2024 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | 137,000 |
| Aug 14, 2024 | 122.50 | 122.50 | 118.50 | 118.50 | 118.50 | 167,000 |
| Aug 13, 2024 | 121.00 | 124.50 | 117.00 | 119.00 | 119.00 | 293,000 |
| Aug 12, 2024 | 121.50 | 124.00 | 119.00 | 119.00 | 119.00 | 152,000 |
| Aug 9, 2024 | 123.00 | 124.00 | 120.50 | 120.50 | 120.50 | 206,000 |
| Aug 8, 2024 | 122.00 | 123.00 | 118.00 | 118.50 | 118.50 | 242,000 |
| Aug 7, 2024 | 119.00 | 126.00 | 119.00 | 124.00 | 124.00 | 208,000 |
| Aug 6, 2024 | 128.00 | 128.00 | 112.50 | 117.00 | 117.00 | 579,000 |
| Aug 5, 2024 | 135.00 | 135.00 | 124.50 | 124.50 | 124.50 | 554,000 |
| Aug 2, 2024 | 137.00 | 142.50 | 136.00 | 138.00 | 138.00 | 585,000 |
| Aug 1, 2024 | 136.50 | 139.50 | 135.00 | 139.50 | 139.50 | 775,000 |
| Jul 31, 2024 | 133.50 | 137.00 | 132.50 | 134.00 | 134.00 | 573,000 |
| Jul 30, 2024 | 130.50 | 134.50 | 127.00 | 133.50 | 133.50 | 535,000 |
| Jul 29, 2024 | 134.00 | 134.00 | 128.50 | 128.50 | 128.50 | 317,000 |
| Jul 26, 2024 | 126.00 | 134.00 | 123.00 | 131.00 | 131.00 | 343,000 |
| Jul 23, 2024 | 128.00 | 130.50 | 127.50 | 129.50 | 129.50 | 182,000 |
| Jul 22, 2024 | 134.50 | 134.50 | 126.00 | 126.00 | 126.00 | 377,000 |
| Jul 19, 2024 | 137.00 | 139.50 | 131.00 | 131.00 | 131.00 | 695,000 |
| Jul 18, 2024 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 530,000 |
| Jul 17, 2024 | 131.00 | 141.00 | 131.00 | 139.00 | 139.00 | 817,000 |
| Jul 16, 2024 | 131.50 | 134.00 | 131.00 | 132.00 | 132.00 | 187,000 |
| Jul 15, 2024 | 134.00 | 134.00 | 130.50 | 131.00 | 131.00 | 278,000 |
| Jul 12, 2024 | 134.50 | 135.00 | 133.50 | 133.50 | 133.50 | 189,000 |
| Jul 11, 2024 | 137.00 | 138.50 | 134.00 | 134.50 | 134.50 | 284,000 |
| Jul 10, 2024 | 136.50 | 141.00 | 136.50 | 136.50 | 136.50 | 392,000 |
| Jul 9, 2024 | 141.00 | 141.00 | 136.00 | 136.50 | 136.50 | 315,000 |
| Jul 8, 2024 | 147.00 | 147.00 | 137.00 | 138.00 | 138.00 | 805,000 |
| Jul 5, 2024 | 148.50 | 153.00 | 147.00 | 149.50 | 149.50 | 957,000 |
| Jul 4, 2024 | 144.50 | 150.00 | 142.00 | 147.50 | 147.50 | 1,788,000 |
| Jul 3, 2024 | 137.50 | 141.00 | 135.00 | 139.50 | 139.50 | 557,000 |
| Jul 2, 2024 | 137.00 | 138.50 | 134.50 | 134.50 | 134.50 | 165,000 |
| Jul 1, 2024 | 139.00 | 143.00 | 136.50 | 136.50 | 136.50 | 555,000 |
| Jun 28, 2024 | 135.50 | 137.50 | 133.50 | 136.50 | 136.50 | 159,000 |
| Jun 27, 2024 | 135.50 | 137.00 | 133.00 | 133.00 | 133.00 | 198,000 |
| Jun 26, 2024 | 136.50 | 140.00 | 136.00 | 136.00 | 136.00 | 738,000 |
| Jun 25, 2024 | 130.00 | 137.50 | 127.00 | 136.00 | 136.00 | 709,000 |
| Jun 24, 2024 | 133.50 | 133.50 | 130.00 | 130.00 | 130.00 | 192,000 |
| Jun 21, 2024 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | 294,000 |
| Jun 20, 2024 | 137.50 | 139.50 | 136.50 | 136.50 | 136.50 | 952,000 |
| Jun 19, 2024 | 129.50 | 140.00 | 129.50 | 137.00 | 137.00 | 861,000 |
| Jun 18, 2024 | 132.00 | 132.50 | 129.50 | 129.50 | 129.50 | 232,000 |
| Jun 17, 2024 | 129.00 | 135.50 | 128.50 | 132.00 | 132.00 | 404,000 |
| Jun 14, 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 269,000 |
| Jun 13, 2024 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | 228,000 |
| Jun 12, 2024 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 235,000 |
| Jun 11, 2024 | 140.50 | 140.50 | 131.50 | 133.00 | 133.00 | 487,000 |
| Jun 7, 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 220,000 |
| Jun 6, 2024 | 141.50 | 145.50 | 138.50 | 139.50 | 139.50 | 392,000 |
| Jun 5, 2024 | 144.00 | 145.00 | 139.50 | 139.50 | 139.50 | 283,000 |
| Jun 4, 2024 | 146.50 | 147.50 | 141.00 | 141.00 | 141.00 | 523,000 |
| Jun 3, 2024 | 155.00 | 155.50 | 147.00 | 147.00 | 147.00 | 1,722,000 |
| May 31, 2024 | 143.00 | 154.00 | 140.50 | 152.00 | 152.00 | 1,703,000 |
| May 30, 2024 | 0.86 Dividend | |||||
| May 30, 2024 | 143.50 | 148.00 | 142.00 | 142.00 | 142.00 | 648,000 |
| May 29, 2024 | 144.50 | 150.00 | 142.00 | 146.50 | 145.64 | 1,122,000 |
| May 28, 2024 | 147.00 | 150.00 | 144.00 | 144.00 | 143.15 | 1,445,000 |
| May 27, 2024 | 132.50 | 142.00 | 131.50 | 142.00 | 141.17 | 775,000 |
| May 24, 2024 | 131.00 | 135.00 | 128.00 | 132.50 | 131.72 | 422,000 |
| May 23, 2024 | 134.00 | 134.00 | 130.50 | 131.00 | 130.23 | 314,000 |
| May 22, 2024 | 132.00 | 136.00 | 131.50 | 134.00 | 133.21 | 518,000 |
| May 21, 2024 | 129.50 | 132.00 | 129.50 | 131.00 | 130.23 | 196,000 |
| May 20, 2024 | 135.00 | 135.00 | 129.50 | 129.50 | 128.74 | 269,000 |
| May 17, 2024 | 131.50 | 135.50 | 130.00 | 133.00 | 132.22 | 346,000 |
| May 16, 2024 | 134.00 | 134.50 | 131.50 | 131.50 | 130.73 | 224,000 |
| May 15, 2024 | 134.50 | 136.50 | 133.00 | 134.00 | 133.21 | 488,000 |
| May 14, 2024 | 130.00 | 133.50 | 128.50 | 133.50 | 132.72 | 386,000 |
| May 13, 2024 | 136.00 | 136.00 | 130.00 | 130.00 | 129.24 | 532,000 |
| May 10, 2024 | 131.00 | 134.50 | 128.00 | 134.50 | 133.71 | 491,000 |
| May 9, 2024 | 134.50 | 136.00 | 130.00 | 131.50 | 130.73 | 562,000 |
| May 8, 2024 | 130.00 | 134.00 | 129.00 | 133.00 | 132.22 | 530,000 |
| May 7, 2024 | 130.00 | 131.50 | 128.50 | 130.50 | 129.73 | 335,000 |
| May 6, 2024 | 128.50 | 131.50 | 127.00 | 128.00 | 127.25 | 404,000 |
| May 3, 2024 | 127.00 | 130.00 | 125.50 | 126.50 | 125.76 | 314,000 |
| May 2, 2024 | 128.00 | 128.00 | 125.00 | 125.50 | 124.76 | 132,000 |
| Apr 30, 2024 | 127.00 | 128.00 | 125.00 | 127.50 | 126.75 | 318,000 |
| Apr 29, 2024 | 126.00 | 128.50 | 122.50 | 124.00 | 123.27 | 262,000 |
| Apr 26, 2024 | 127.00 | 128.00 | 122.00 | 123.00 | 122.28 | 671,000 |
| Apr 25, 2024 | 119.00 | 127.00 | 115.00 | 124.00 | 123.27 | 673,000 |
| Apr 24, 2024 | 116.00 | 120.00 | 115.00 | 119.00 | 118.30 | 303,000 |
| Apr 23, 2024 | 114.00 | 115.50 | 111.50 | 113.00 | 112.34 | 150,000 |
| Apr 22, 2024 | 113.00 | 117.00 | 109.50 | 112.00 | 111.34 | 477,000 |
| Apr 19, 2024 | 122.00 | 124.00 | 113.50 | 115.50 | 114.82 | 474,000 |
| Apr 18, 2024 | 126.00 | 126.00 | 121.00 | 121.50 | 120.79 | 327,000 |
| Apr 17, 2024 | 124.50 | 128.50 | 124.50 | 126.00 | 125.26 | 235,000 |
| Apr 16, 2024 | 136.00 | 136.00 | 123.50 | 124.00 | 123.27 | 789,000 |
| Apr 15, 2024 | 142.50 | 142.50 | 137.00 | 137.00 | 136.20 | 487,000 |
| Apr 12, 2024 | 143.00 | 145.50 | 143.00 | 143.50 | 142.66 | 241,000 |
| Apr 11, 2024 | 145.00 | 145.00 | 142.00 | 143.00 | 142.16 | 212,000 |
| Apr 10, 2024 | 146.50 | 146.50 | 143.50 | 143.50 | 142.66 | 320,000 |
| Apr 9, 2024 | 148.50 | 150.50 | 146.00 | 147.00 | 146.14 | 736,000 |
| Apr 8, 2024 | 142.00 | 148.50 | 142.00 | 146.00 | 145.14 | 573,000 |
| Apr 3, 2024 | 144.00 | 145.50 | 141.50 | 142.00 | 141.17 | 266,000 |
| Apr 2, 2024 | 146.00 | 147.00 | 143.50 | 144.00 | 143.15 | 396,000 |
| Apr 1, 2024 | 146.00 | 147.00 | 143.00 | 144.50 | 143.65 | 448,000 |
| Mar 29, 2024 | 150.00 | 153.00 | 149.00 | 149.00 | 148.13 | 1,102,000 |
| Mar 28, 2024 | 144.00 | 149.50 | 141.50 | 149.00 | 148.13 | 925,000 |
| Mar 27, 2024 | 146.50 | 146.50 | 142.00 | 142.00 | 141.17 | 314,000 |
| Mar 26, 2024 | 148.00 | 150.00 | 144.50 | 144.50 | 143.65 | 744,000 |
| Mar 25, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 143.65 | - |
| Mar 22, 2024 | 144.50 | 147.00 | 144.00 | 144.50 | 143.65 | 423,000 |
| Mar 21, 2024 | 146.50 | 147.50 | 144.50 | 144.50 | 143.65 | 528,000 |
| Mar 20, 2024 | 145.00 | 147.50 | 144.50 | 145.50 | 144.65 | 945,000 |
| Mar 19, 2024 | 142.00 | 145.50 | 140.50 | 144.50 | 143.65 | 744,000 |
| Mar 18, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.18 | - |
| Mar 15, 2024 | 136.50 | 145.00 | 136.50 | 140.00 | 139.18 | 766,000 |
| Mar 14, 2024 | 143.50 | 144.00 | 137.50 | 139.00 | 138.18 | 654,000 |
| Mar 13, 2024 | 150.50 | 150.50 | 139.00 | 142.00 | 141.17 | 903,000 |
| Mar 12, 2024 | 147.00 | 153.00 | 146.50 | 147.00 | 146.14 | 806,000 |
| Mar 11, 2024 | 143.50 | 149.00 | 143.50 | 146.50 | 145.64 | 1,119,000 |
| Mar 8, 2024 | 143.50 | 146.00 | 136.50 | 141.00 | 140.17 | 1,340,000 |
| Mar 7, 2024 | 145.00 | 146.50 | 140.00 | 140.00 | 139.18 | 1,177,000 |
| Mar 6, 2024 | 145.50 | 150.00 | 145.50 | 146.00 | 145.14 | 405,000 |
| Mar 5, 2024 | 147.50 | 153.00 | 145.00 | 147.00 | 146.14 | 1,226,000 |
| Mar 4, 2024 | 150.00 | 150.00 | 144.00 | 145.50 | 144.65 | 661,000 |
| Mar 1, 2024 | 150.00 | 153.50 | 145.00 | 146.00 | 145.14 | 1,083,000 |
| Feb 29, 2024 | 149.00 | 151.50 | 146.00 | 148.00 | 147.13 | 1,107,000 |
| Feb 27, 2024 | 164.00 | 166.00 | 152.00 | 152.00 | 151.11 | 1,396,000 |
| Feb 26, 2024 | 159.00 | 171.00 | 159.00 | 162.00 | 161.05 | 1,808,000 |
| Feb 23, 2024 | 158.00 | 169.00 | 154.00 | 158.00 | 157.07 | 3,057,000 |
| Feb 22, 2024 | 140.50 | 154.00 | 138.50 | 154.00 | 153.10 | 2,665,000 |
| Feb 21, 2024 | 137.00 | 143.00 | 136.50 | 140.00 | 139.18 | 2,059,000 |
| Feb 20, 2024 | 136.50 | 138.00 | 133.50 | 134.50 | 133.71 | 731,000 |
| Feb 19, 2024 | 136.00 | 138.50 | 135.00 | 136.50 | 135.70 | 800,000 |
| Feb 16, 2024 | 133.50 | 137.00 | 133.50 | 135.50 | 134.70 | 1,166,000 |
| Feb 15, 2024 | 133.50 | 137.00 | 129.50 | 134.50 | 133.71 | 2,239,000 |
| Feb 5, 2024 | 124.50 | 128.50 | 120.00 | 128.00 | 127.25 | 1,088,000 |
| Feb 2, 2024 | 124.00 | 124.50 | 122.00 | 122.00 | 121.28 | 298,000 |
| Feb 1, 2024 | 126.00 | 129.00 | 122.00 | 122.00 | 121.28 | 481,000 |
| Jan 31, 2024 | 123.00 | 129.00 | 122.00 | 126.50 | 125.76 | 869,000 |
| Jan 30, 2024 | 124.00 | 124.00 | 121.00 | 121.50 | 120.79 | 242,000 |
| Jan 29, 2024 | 121.50 | 124.50 | 121.00 | 122.50 | 121.78 | 220,000 |
| Jan 26, 2024 | 125.50 | 126.50 | 121.00 | 121.00 | 120.29 | 493,000 |
| Jan 25, 2024 | 128.50 | 129.00 | 123.50 | 125.50 | 124.76 | 781,000 |
| Jan 24, 2024 | 125.00 | 128.00 | 123.50 | 124.00 | 123.27 | 571,000 |
| Jan 23, 2024 | 123.00 | 126.50 | 122.00 | 125.00 | 124.27 | 432,000 |
| Jan 22, 2024 | 121.00 | 126.50 | 121.00 | 123.50 | 122.78 | 546,000 |
| Jan 19, 2024 | 122.00 | 124.00 | 119.00 | 120.00 | 119.30 | 578,000 |
| Jan 18, 2024 | 122.50 | 125.00 | 119.50 | 120.50 | 119.79 | 644,000 |
| Jan 17, 2024 | 126.00 | 129.00 | 124.00 | 124.50 | 123.77 | 522,000 |
| Jan 16, 2024 | 130.00 | 130.00 | 126.50 | 126.50 | 125.76 | 595,000 |
| Jan 15, 2024 | 130.00 | 132.00 | 127.00 | 131.00 | 130.23 | 1,547,693 |
| Jan 12, 2024 | 127.00 | 129.00 | 125.00 | 125.50 | 124.76 | 693,000 |
| Jan 11, 2024 | 125.50 | 130.00 | 125.00 | 125.50 | 124.76 | 921,000 |
| Jan 10, 2024 | 126.00 | 132.00 | 122.50 | 126.00 | 125.26 | 1,544,000 |
| Jan 9, 2024 | 125.00 | 127.00 | 122.50 | 124.50 | 123.77 | 587,000 |
| Jan 8, 2024 | 125.00 | 128.50 | 123.00 | 123.50 | 122.78 | 630,000 |
| Jan 5, 2024 | 128.00 | 130.00 | 125.00 | 126.00 | 125.26 | 665,000 |
| Jan 4, 2024 | 129.00 | 131.00 | 122.00 | 128.50 | 127.75 | 1,498,000 |
| Jan 3, 2024 | 127.00 | 132.50 | 126.00 | 130.00 | 129.24 | 1,245,000 |
| Jan 2, 2024 | 133.00 | 134.50 | 128.00 | 128.00 | 127.25 | 1,424,000 |
| Dec 29, 2023 | 133.50 | 143.50 | 133.00 | 136.50 | 135.70 | 7,102,000 |
| Dec 28, 2023 | 120.00 | 132.50 | 117.50 | 131.00 | 130.23 | 3,443,000 |
| Dec 27, 2023 | 123.50 | 124.00 | 120.50 | 120.50 | 119.79 | 593,000 |
| Dec 26, 2023 | 121.50 | 125.00 | 119.50 | 123.50 | 122.78 | 996,000 |
| Dec 25, 2023 | 123.50 | 124.50 | 118.00 | 123.00 | 122.28 | 2,600,000 |
| Dec 22, 2023 | 112.00 | 121.00 | 110.00 | 119.00 | 118.30 | 1,628,000 |
| Dec 21, 2023 | 107.00 | 116.50 | 106.00 | 110.50 | 109.85 | 1,068,000 |
| Dec 20, 2023 | 112.00 | 114.50 | 108.00 | 109.00 | 108.36 | 803,000 |
| Dec 19, 2023 | 113.50 | 119.50 | 112.50 | 112.50 | 111.84 | 1,069,000 |
| Dec 18, 2023 | 117.00 | 117.50 | 113.00 | 114.00 | 113.33 | 875,000 |
| Dec 15, 2023 | 126.50 | 128.00 | 117.50 | 117.50 | 116.81 | 2,586,000 |
| Dec 14, 2023 | 126.50 | 130.50 | 122.50 | 130.50 | 129.73 | 3,131,000 |
| Dec 13, 2023 | 113.50 | 119.00 | 108.50 | 119.00 | 118.30 | 638,000 |
| Dec 12, 2023 | 114.50 | 116.00 | 113.50 | 113.50 | 112.83 | 221,000 |
| Dec 11, 2023 | 116.00 | 117.50 | 115.00 | 116.00 | 115.32 | 236,000 |
| Dec 8, 2023 | 114.50 | 116.00 | 114.50 | 114.50 | 113.83 | 136,000 |
| Dec 7, 2023 | 115.50 | 117.00 | 113.50 | 114.00 | 113.33 | 187,000 |
| Dec 6, 2023 | 114.50 | 115.50 | 112.00 | 113.00 | 112.34 | 239,000 |
| Dec 5, 2023 | 117.00 | 117.00 | 111.00 | 111.00 | 110.35 | 458,000 |
| Dec 4, 2023 | 117.50 | 120.00 | 117.50 | 117.50 | 116.81 | 280,000 |
| Dec 1, 2023 | 120.00 | 120.50 | 116.50 | 117.50 | 116.81 | 639,000 |
| Nov 30, 2023 | 125.00 | 125.00 | 117.00 | 120.00 | 119.30 | 892,000 |
| Nov 29, 2023 | 113.50 | 124.00 | 113.00 | 121.00 | 120.29 | 3,241,000 |
| Nov 28, 2023 | 109.50 | 119.50 | 107.00 | 113.50 | 112.83 | 6,232,000 |
| Nov 27, 2023 | 99.40 | 109.00 | 99.40 | 109.00 | 108.36 | 2,139,000 |
| Nov 24, 2023 | 97.80 | 103.50 | 92.70 | 99.20 | 98.62 | 3,978,000 |
| Nov 23, 2023 | 93.20 | 97.50 | 93.10 | 97.50 | 96.93 | 2,589,000 |
| Nov 22, 2023 | 80.70 | 88.70 | 80.60 | 88.70 | 88.18 | 1,634,000 |
| Nov 21, 2023 | 82.00 | 82.00 | 80.60 | 80.70 | 80.23 | 253,000 |
| Nov 20, 2023 | 81.70 | 82.00 | 80.60 | 80.60 | 80.13 | 294,000 |
| Nov 17, 2023 | 83.00 | 83.90 | 81.60 | 81.70 | 81.22 | 592,000 |
| Nov 16, 2023 | 80.00 | 84.00 | 79.70 | 83.60 | 83.11 | 1,052,000 |
| Nov 15, 2023 | 81.20 | 82.00 | 79.00 | 79.00 | 78.54 | 495,000 |
Related Tickers
5432.TWO Solomon Data International Corporation
189.00
+1.34%
5493.TWO Sanlien Technology Corp.
81.50
-1.45%
3441.TWO Unique Opto-Electronics Co.,Ltd.
36.75
-0.41%
3666.TWO Optivision Technology, Inc.
30.45
+0.66%
6294.TWO Tekom Technologies, Inc
72.60
+4.16%
3597.TWO Avertronics Inc.
34.40
-1.71%
6668.TW Zhong Yang Technology Co.,Ltd
47.80
+0.84%
5474.TWO Yuan High-Tech Development Co., Ltd.
150.50
+1.69%
6432.TWO Arlitech Electronic Corp.
29.70
+2.41%
8043.TWO Honey Hope Honesty Enterprise Co.,Ltd
35.30
-0.14%