Taipei Exchange - Delayed Quote TWD
C-Media Electronics Inc. (6237.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 |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 56.30 | 56.30 | 53.40 | 53.50 | 53.50 | 1,660,865 |
| Oct 23, 2024 | 57.90 | 59.50 | 55.10 | 56.80 | 56.80 | 6,668,000 |
| Oct 22, 2024 | 53.40 | 57.80 | 53.10 | 56.80 | 56.80 | 4,769,000 |
| Oct 21, 2024 | 51.50 | 53.10 | 51.50 | 52.70 | 52.70 | 300,000 |
| Oct 18, 2024 | 52.80 | 52.80 | 51.20 | 51.30 | 51.30 | 465,000 |
| Oct 17, 2024 | 50.40 | 53.60 | 50.40 | 52.20 | 52.20 | 952,000 |
| Oct 16, 2024 | 50.90 | 51.50 | 50.30 | 50.40 | 50.40 | 232,000 |
| Oct 15, 2024 | 52.50 | 53.50 | 50.90 | 50.90 | 50.90 | 621,000 |
| Oct 14, 2024 | 51.70 | 52.20 | 51.10 | 51.60 | 51.60 | 315,000 |
| Oct 11, 2024 | 51.70 | 53.00 | 51.20 | 52.20 | 52.20 | 509,000 |
| Oct 9, 2024 | 52.60 | 53.40 | 50.60 | 51.80 | 51.80 | 763,000 |
| Oct 8, 2024 | 52.20 | 55.10 | 52.00 | 52.80 | 52.80 | 2,105,000 |
| Oct 7, 2024 | 52.80 | 52.80 | 51.50 | 51.90 | 51.90 | 517,000 |
| Oct 4, 2024 | 53.60 | 53.90 | 51.80 | 52.40 | 52.40 | 990,000 |
| Oct 1, 2024 | 54.50 | 54.70 | 52.50 | 54.20 | 54.20 | 1,938,000 |
| Sep 30, 2024 | 52.10 | 55.70 | 51.70 | 54.00 | 54.00 | 2,134,000 |
| Sep 27, 2024 | 52.00 | 54.40 | 52.00 | 52.80 | 52.80 | 3,305,000 |
| Sep 26, 2024 | 51.00 | 54.40 | 50.00 | 51.50 | 51.50 | 3,830,000 |
| Sep 25, 2024 | 46.30 | 50.20 | 46.30 | 50.20 | 50.20 | 1,361,000 |
| Sep 24, 2024 | 45.90 | 46.75 | 45.50 | 45.70 | 45.70 | 108,000 |
| Sep 23, 2024 | 44.80 | 46.55 | 44.80 | 45.90 | 45.90 | 273,000 |
| Sep 20, 2024 | 44.40 | 45.20 | 44.40 | 44.65 | 44.65 | 104,000 |
| Sep 19, 2024 | 43.50 | 44.25 | 43.50 | 44.15 | 44.15 | 99,000 |
| Sep 18, 2024 | 44.20 | 44.75 | 43.65 | 43.65 | 43.65 | 111,000 |
| Sep 16, 2024 | 44.05 | 44.85 | 44.05 | 44.20 | 44.20 | 93,000 |
| Sep 13, 2024 | 43.15 | 44.00 | 43.15 | 43.80 | 43.80 | 114,000 |
| Sep 12, 2024 | 43.80 | 43.80 | 43.10 | 43.40 | 43.40 | 67,000 |
| Sep 11, 2024 | 42.90 | 43.65 | 42.65 | 42.75 | 42.75 | 124,000 |
| Sep 10, 2024 | 43.55 | 43.55 | 41.95 | 42.00 | 42.00 | 140,000 |
| Sep 9, 2024 | 42.90 | 43.25 | 42.10 | 43.05 | 43.05 | 81,000 |
| Sep 6, 2024 | 43.40 | 43.80 | 43.05 | 43.15 | 43.15 | 59,000 |
| Sep 5, 2024 | 43.35 | 44.30 | 43.00 | 43.00 | 43.00 | 155,000 |
| Sep 4, 2024 | 45.00 | 45.00 | 41.95 | 43.15 | 43.15 | 309,000 |
| Sep 3, 2024 | 47.05 | 48.15 | 46.25 | 46.25 | 46.25 | 277,000 |
| Sep 2, 2024 | 48.25 | 48.25 | 46.75 | 46.75 | 46.75 | 119,000 |
| Aug 30, 2024 | 48.20 | 48.20 | 47.20 | 47.20 | 47.20 | 182,000 |
| Aug 29, 2024 | 46.50 | 48.10 | 46.50 | 47.75 | 47.75 | 237,000 |
| Aug 28, 2024 | 47.30 | 48.85 | 46.60 | 46.90 | 46.90 | 763,000 |
| Aug 27, 2024 | 46.30 | 46.50 | 45.70 | 45.75 | 45.75 | 118,000 |
| Aug 26, 2024 | 46.10 | 47.30 | 46.10 | 46.25 | 46.25 | 218,000 |
| Aug 23, 2024 | 45.70 | 45.85 | 44.90 | 45.60 | 45.60 | 177,000 |
| Aug 22, 2024 | 46.25 | 46.50 | 46.00 | 46.20 | 46.20 | 141,000 |
| Aug 21, 2024 | 46.50 | 47.45 | 46.00 | 46.10 | 46.10 | 137,000 |
| Aug 20, 2024 | 46.05 | 47.00 | 46.05 | 46.50 | 46.50 | 208,000 |
| Aug 19, 2024 | 45.60 | 46.25 | 45.35 | 45.70 | 45.70 | 151,000 |
| Aug 16, 2024 | 44.65 | 45.65 | 44.65 | 45.40 | 45.40 | 202,000 |
| Aug 15, 2024 | 44.50 | 44.85 | 44.10 | 44.40 | 44.40 | 136,000 |
| Aug 14, 2024 | 45.00 | 45.20 | 44.05 | 44.10 | 44.10 | 172,000 |
| Aug 13, 2024 | 44.50 | 44.55 | 43.75 | 44.20 | 44.20 | 143,000 |
| Aug 12, 2024 | 44.20 | 44.85 | 44.15 | 44.35 | 44.35 | 158,000 |
| Aug 9, 2024 | 44.70 | 44.70 | 43.65 | 43.85 | 43.85 | 318,000 |
| Aug 8, 2024 | 43.10 | 44.00 | 42.00 | 42.95 | 42.95 | 300,000 |
| Aug 7, 2024 | 39.60 | 43.15 | 39.60 | 43.15 | 43.15 | 619,000 |
| Aug 6, 2024 | 41.30 | 43.00 | 37.60 | 39.25 | 39.25 | 1,123,000 |
| Aug 5, 2024 | 44.65 | 44.65 | 41.75 | 41.75 | 41.75 | 609,000 |
| Aug 2, 2024 | 47.85 | 48.05 | 46.00 | 46.35 | 46.35 | 171,000 |
| Aug 1, 2024 | 47.55 | 48.40 | 47.55 | 48.30 | 48.30 | 159,000 |
| Jul 31, 2024 | 46.90 | 47.80 | 45.45 | 47.00 | 47.00 | 136,000 |
| Jul 30, 2024 | 44.65 | 47.40 | 44.65 | 47.40 | 47.40 | 276,000 |
| Jul 29, 2024 | 48.30 | 48.30 | 45.60 | 45.60 | 45.60 | 413,000 |
| Jul 26, 2024 | 48.35 | 48.35 | 47.10 | 47.50 | 47.50 | 384,000 |
| Jul 23, 2024 | 49.60 | 50.00 | 49.00 | 49.10 | 49.10 | 194,000 |
| Jul 22, 2024 | 50.50 | 50.60 | 48.55 | 48.90 | 48.90 | 369,000 |
| Jul 19, 2024 | 52.10 | 52.30 | 50.10 | 50.10 | 50.10 | 564,000 |
| Jul 18, 2024 | 53.50 | 53.50 | 51.90 | 52.00 | 52.00 | 449,000 |
| Jul 17, 2024 | 53.70 | 54.50 | 53.40 | 53.90 | 53.90 | 673,000 |
| Jul 16, 2024 | 53.00 | 54.90 | 52.90 | 53.10 | 53.10 | 526,000 |
| Jul 15, 2024 | 52.00 | 53.80 | 51.80 | 52.50 | 52.50 | 493,000 |
| Jul 12, 2024 | 51.90 | 53.30 | 51.40 | 52.00 | 52.00 | 266,000 |
| Jul 11, 2024 | 52.60 | 53.10 | 52.20 | 52.20 | 52.20 | 231,000 |
| Jul 10, 2024 | 53.10 | 54.00 | 52.20 | 52.50 | 52.50 | 351,000 |
| Jul 9, 2024 | 0.25 Dividend | |||||
| Jul 9, 2024 | 55.40 | 55.50 | 53.40 | 53.40 | 53.40 | 445,000 |
| Jul 8, 2024 | 55.50 | 55.80 | 53.50 | 55.00 | 54.75 | 680,000 |
| Jul 5, 2024 | 52.80 | 55.20 | 52.00 | 54.70 | 54.45 | 988,000 |
| Jul 4, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 51.76 | 309,000 |
| Jul 3, 2024 | 52.00 | 52.60 | 51.70 | 51.70 | 51.47 | 265,000 |
| Jul 2, 2024 | 52.00 | 52.40 | 51.30 | 51.30 | 51.07 | 297,000 |
| Jul 1, 2024 | 52.60 | 52.60 | 51.80 | 51.90 | 51.66 | 339,000 |
| Jun 28, 2024 | 52.50 | 53.20 | 52.40 | 52.50 | 52.26 | 178,000 |
| Jun 27, 2024 | 53.40 | 53.40 | 52.10 | 52.20 | 51.96 | 462,000 |
| Jun 26, 2024 | 54.40 | 54.50 | 53.00 | 53.10 | 52.86 | 321,000 |
| Jun 25, 2024 | 54.50 | 54.50 | 52.30 | 53.80 | 53.56 | 505,000 |
| Jun 24, 2024 | 55.00 | 57.00 | 54.00 | 54.10 | 53.85 | 1,269,000 |
| Jun 21, 2024 | 54.30 | 55.30 | 53.50 | 54.50 | 54.25 | 333,000 |
| Jun 20, 2024 | 53.50 | 54.80 | 53.40 | 54.30 | 54.05 | 460,000 |
| Jun 19, 2024 | 54.30 | 55.00 | 53.00 | 53.10 | 52.86 | 447,000 |
| Jun 18, 2024 | 54.80 | 55.50 | 53.70 | 53.70 | 53.46 | 435,000 |
| Jun 17, 2024 | 54.30 | 55.00 | 54.10 | 54.60 | 54.35 | 311,000 |
| Jun 14, 2024 | 53.90 | 54.60 | 53.70 | 53.80 | 53.56 | 277,000 |
| Jun 13, 2024 | 53.60 | 54.50 | 53.40 | 53.90 | 53.66 | 334,000 |
| Jun 12, 2024 | 53.90 | 54.80 | 53.10 | 53.30 | 53.06 | 342,000 |
| Jun 11, 2024 | 56.10 | 56.10 | 53.70 | 53.70 | 53.46 | 625,000 |
| Jun 7, 2024 | 55.50 | 57.10 | 55.00 | 56.10 | 55.84 | 572,000 |
| Jun 6, 2024 | 56.70 | 57.00 | 55.00 | 55.50 | 55.25 | 463,000 |
| Jun 5, 2024 | 56.90 | 57.20 | 56.20 | 56.30 | 56.04 | 362,000 |
| Jun 4, 2024 | 57.20 | 58.60 | 56.60 | 56.60 | 56.34 | 486,000 |
| Jun 3, 2024 | 58.50 | 58.90 | 57.10 | 57.20 | 56.94 | 558,000 |
| May 31, 2024 | 58.40 | 59.90 | 58.00 | 58.10 | 57.84 | 847,000 |
| May 30, 2024 | 59.20 | 59.90 | 57.50 | 57.80 | 57.54 | 774,000 |
| May 29, 2024 | 61.40 | 61.40 | 59.00 | 59.10 | 58.83 | 1,829,000 |
| May 28, 2024 | 57.70 | 61.80 | 57.70 | 60.60 | 60.32 | 3,617,000 |
| May 27, 2024 | 56.00 | 59.00 | 55.40 | 57.60 | 57.34 | 993,000 |
| May 24, 2024 | 55.80 | 56.40 | 54.80 | 55.20 | 54.95 | 680,000 |
| May 23, 2024 | 58.60 | 58.60 | 56.10 | 56.10 | 55.84 | 797,000 |
| May 22, 2024 | 58.70 | 58.90 | 57.80 | 58.20 | 57.94 | 760,000 |
| May 21, 2024 | 59.00 | 59.00 | 57.00 | 58.20 | 57.94 | 847,000 |
| May 20, 2024 | 60.20 | 61.20 | 57.60 | 58.00 | 57.74 | 4,413,000 |
| May 17, 2024 | 54.40 | 60.10 | 53.70 | 59.00 | 58.73 | 3,836,000 |
| May 16, 2024 | 56.20 | 56.70 | 54.50 | 54.70 | 54.45 | 754,000 |
| May 15, 2024 | 55.20 | 57.70 | 55.00 | 55.60 | 55.35 | 2,731,000 |
| May 14, 2024 | 51.20 | 55.80 | 51.20 | 55.50 | 55.25 | 1,917,000 |
| May 13, 2024 | 50.70 | 51.50 | 49.95 | 51.20 | 50.97 | 236,000 |
| May 10, 2024 | 50.30 | 50.50 | 48.85 | 50.30 | 50.07 | 437,000 |
| May 9, 2024 | 51.40 | 51.40 | 50.00 | 50.00 | 49.77 | 384,000 |
| May 8, 2024 | 51.00 | 51.50 | 50.60 | 51.40 | 51.17 | 301,000 |
| May 7, 2024 | 51.40 | 51.60 | 50.30 | 51.00 | 50.77 | 278,000 |
| May 6, 2024 | 51.10 | 51.30 | 50.20 | 50.80 | 50.57 | 325,000 |
| May 3, 2024 | 52.60 | 52.70 | 50.50 | 50.70 | 50.47 | 341,000 |
| May 2, 2024 | 53.00 | 53.00 | 51.60 | 51.80 | 51.56 | 259,000 |
| Apr 30, 2024 | 52.90 | 53.00 | 52.10 | 52.50 | 52.26 | 172,000 |
| Apr 29, 2024 | 52.00 | 52.70 | 52.00 | 52.60 | 52.36 | 288,000 |
| Apr 26, 2024 | 52.00 | 52.60 | 51.40 | 51.50 | 51.27 | 280,000 |
| Apr 25, 2024 | 51.90 | 52.40 | 50.70 | 51.70 | 51.47 | 292,000 |
| Apr 24, 2024 | 51.50 | 52.60 | 51.50 | 51.90 | 51.66 | 414,000 |
| Apr 23, 2024 | 50.50 | 51.30 | 49.90 | 50.90 | 50.67 | 361,000 |
| Apr 22, 2024 | 51.60 | 51.90 | 49.70 | 49.70 | 49.47 | 579,000 |
| Apr 19, 2024 | 53.30 | 53.30 | 49.90 | 51.30 | 51.07 | 942,000 |
| Apr 18, 2024 | 54.00 | 54.20 | 53.00 | 53.20 | 52.96 | 333,000 |
| Apr 17, 2024 | 53.30 | 55.00 | 53.30 | 53.90 | 53.66 | 335,000 |
| Apr 16, 2024 | 54.50 | 54.70 | 52.70 | 53.30 | 53.06 | 1,133,000 |
| Apr 15, 2024 | 57.00 | 57.00 | 54.60 | 55.40 | 55.15 | 1,382,000 |
| Apr 12, 2024 | 59.80 | 60.10 | 56.80 | 57.00 | 56.74 | 2,005,000 |
| Apr 11, 2024 | 60.90 | 60.90 | 59.50 | 59.50 | 59.23 | 752,000 |
| Apr 10, 2024 | 60.90 | 61.50 | 60.40 | 60.60 | 60.32 | 796,000 |
| Apr 9, 2024 | 61.90 | 62.00 | 60.30 | 60.60 | 60.32 | 704,000 |
| Apr 8, 2024 | 61.90 | 62.40 | 61.00 | 61.30 | 61.02 | 579,000 |
| Apr 3, 2024 | 61.00 | 62.50 | 60.90 | 61.60 | 61.32 | 1,076,000 |
| Apr 2, 2024 | 61.50 | 61.50 | 60.20 | 60.70 | 60.42 | 506,000 |
| Apr 1, 2024 | 60.50 | 61.70 | 60.30 | 60.90 | 60.62 | 555,000 |
| Mar 29, 2024 | 61.60 | 62.60 | 60.60 | 60.80 | 60.52 | 563,000 |
| Mar 28, 2024 | 59.90 | 64.00 | 59.90 | 61.60 | 61.32 | 2,264,000 |
| Mar 27, 2024 | 60.10 | 60.40 | 59.40 | 59.90 | 59.63 | 614,000 |
| Mar 26, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.52 | - |
| Mar 25, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.52 | - |
| Mar 22, 2024 | 60.70 | 62.30 | 60.70 | 61.80 | 61.52 | 1,018,000 |
| Mar 21, 2024 | 60.40 | 61.30 | 60.30 | 60.30 | 60.03 | 504,000 |
| Mar 20, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.32 | - |
| Mar 19, 2024 | 60.80 | 61.70 | 60.50 | 60.60 | 60.32 | 778,000 |
| Mar 18, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.43 | - |
| Mar 15, 2024 | 59.60 | 60.60 | 59.50 | 59.70 | 59.43 | 592,000 |
| Mar 14, 2024 | 60.40 | 61.30 | 59.30 | 59.90 | 59.63 | 1,331,000 |
| Mar 13, 2024 | 63.30 | 63.50 | 59.50 | 59.80 | 59.53 | 1,862,000 |
| Mar 12, 2024 | 62.50 | 64.00 | 61.90 | 62.60 | 62.32 | 1,267,000 |
| Mar 11, 2024 | 61.60 | 62.80 | 61.10 | 61.90 | 61.62 | 1,244,000 |
| Mar 8, 2024 | 65.60 | 66.00 | 60.50 | 61.60 | 61.32 | 5,105,000 |
| Mar 7, 2024 | 69.30 | 69.50 | 65.10 | 65.20 | 64.90 | 4,218,000 |
| Mar 6, 2024 | 70.60 | 71.60 | 68.50 | 68.50 | 68.19 | 4,567,000 |
| Mar 5, 2024 | 72.60 | 73.60 | 70.50 | 70.80 | 70.48 | 7,864,000 |
| Mar 4, 2024 | 69.50 | 74.00 | 68.30 | 71.80 | 71.47 | 11,083,000 |
| Mar 1, 2024 | 68.50 | 69.50 | 67.00 | 68.70 | 68.39 | 3,102,000 |
| Feb 29, 2024 | 67.30 | 70.20 | 67.30 | 67.60 | 67.29 | 6,186,000 |
| Feb 27, 2024 | 74.80 | 74.90 | 66.80 | 67.00 | 66.70 | 21,375,000 |
| Feb 26, 2024 | 68.00 | 73.40 | 67.90 | 73.40 | 73.07 | 11,130,000 |
| Feb 23, 2024 | 67.30 | 68.40 | 66.20 | 66.80 | 66.50 | 3,521,000 |
| Feb 22, 2024 | 66.60 | 69.40 | 65.70 | 66.60 | 66.30 | 5,146,000 |
| Feb 21, 2024 | 65.00 | 67.40 | 64.20 | 66.90 | 66.60 | 3,380,000 |
| Feb 20, 2024 | 65.10 | 67.50 | 64.10 | 64.70 | 64.41 | 3,824,000 |
| Feb 19, 2024 | 66.60 | 66.90 | 64.70 | 65.60 | 65.30 | 2,655,000 |
| Feb 16, 2024 | 64.20 | 66.80 | 64.10 | 66.00 | 65.70 | 3,880,000 |
| Feb 15, 2024 | 65.00 | 65.80 | 63.10 | 64.00 | 63.71 | 3,526,000 |
| Feb 5, 2024 | 66.60 | 67.40 | 63.60 | 64.10 | 63.81 | 4,055,000 |
| Feb 2, 2024 | 68.50 | 69.40 | 65.90 | 65.90 | 65.60 | 6,577,000 |
| Feb 1, 2024 | 69.80 | 72.30 | 67.00 | 67.90 | 67.59 | 17,832,000 |
| Jan 31, 2024 | 66.90 | 72.50 | 66.80 | 69.90 | 69.58 | 18,494,000 |
| Jan 30, 2024 | 67.50 | 67.90 | 65.70 | 66.30 | 66.00 | 3,794,000 |
| Jan 29, 2024 | 66.30 | 67.80 | 65.50 | 67.00 | 66.70 | 5,610,000 |
| Jan 26, 2024 | 68.90 | 68.90 | 65.20 | 65.70 | 65.40 | 11,664,000 |
| Jan 25, 2024 | 71.70 | 72.50 | 69.50 | 69.50 | 69.18 | 13,166,000 |
| Jan 24, 2024 | 74.40 | 74.40 | 69.10 | 71.60 | 71.27 | 51,615,000 |
| Jan 23, 2024 | 65.60 | 71.30 | 64.40 | 71.30 | 70.98 | 46,412,000 |
| Jan 22, 2024 | 59.30 | 64.90 | 58.70 | 64.90 | 64.61 | 9,570,000 |
| Jan 19, 2024 | 59.30 | 60.10 | 58.30 | 59.00 | 58.73 | 1,857,000 |
| Jan 18, 2024 | 60.30 | 61.10 | 58.30 | 58.30 | 58.03 | 2,238,000 |
| Jan 17, 2024 | 62.10 | 62.40 | 59.50 | 60.20 | 59.93 | 3,473,000 |
| Jan 16, 2024 | 61.30 | 63.90 | 60.10 | 62.90 | 62.61 | 10,778,000 |
| Jan 15, 2024 | 57.70 | 62.30 | 57.70 | 61.10 | 60.82 | 5,757,675 |
| Jan 12, 2024 | 59.30 | 60.50 | 57.00 | 57.10 | 56.84 | 3,189,000 |
| Jan 11, 2024 | 61.00 | 61.30 | 59.20 | 59.50 | 59.23 | 2,556,000 |
| Jan 10, 2024 | 60.10 | 62.90 | 59.60 | 60.90 | 60.62 | 5,522,000 |
| Jan 9, 2024 | 62.00 | 62.30 | 59.10 | 59.70 | 59.43 | 1,995,000 |
| Jan 8, 2024 | 62.10 | 62.90 | 60.80 | 60.90 | 60.62 | 2,823,000 |
| Jan 5, 2024 | 58.90 | 63.30 | 58.90 | 62.10 | 61.82 | 6,645,000 |
| Jan 4, 2024 | 60.40 | 61.50 | 58.20 | 58.90 | 58.63 | 2,896,000 |
| Jan 3, 2024 | 62.00 | 63.40 | 61.00 | 61.00 | 60.72 | 2,416,000 |
| Jan 2, 2024 | 62.70 | 63.50 | 61.60 | 62.50 | 62.22 | 2,653,000 |
| Dec 29, 2023 | 62.80 | 63.20 | 61.10 | 62.20 | 61.92 | 2,681,000 |
| Dec 28, 2023 | 62.80 | 63.70 | 62.00 | 62.60 | 62.32 | 3,599,000 |
| Dec 27, 2023 | 64.90 | 64.90 | 61.60 | 62.70 | 62.42 | 9,759,000 |
| Dec 26, 2023 | 62.40 | 65.60 | 62.30 | 63.60 | 63.31 | 18,002,000 |
| Dec 25, 2023 | 60.00 | 64.50 | 59.60 | 62.00 | 61.72 | 13,820,000 |
| Dec 22, 2023 | 55.50 | 61.00 | 55.50 | 59.20 | 58.93 | 7,112,000 |
| Dec 21, 2023 | 55.70 | 56.50 | 54.90 | 55.60 | 55.35 | 1,009,000 |
| Dec 20, 2023 | 55.90 | 57.00 | 55.50 | 55.70 | 55.45 | 1,133,000 |
| Dec 19, 2023 | 56.00 | 56.70 | 54.50 | 55.90 | 55.65 | 1,192,000 |
| Dec 18, 2023 | 56.30 | 57.60 | 54.80 | 55.90 | 55.65 | 1,797,000 |
| Dec 15, 2023 | 58.70 | 58.70 | 56.60 | 56.60 | 56.34 | 2,930,000 |
| Dec 14, 2023 | 59.50 | 61.50 | 59.00 | 59.00 | 58.73 | 3,348,000 |
| Dec 13, 2023 | 59.50 | 60.30 | 58.90 | 58.90 | 58.63 | 1,456,000 |
| Dec 12, 2023 | 60.50 | 61.50 | 58.80 | 59.50 | 59.23 | 2,927,000 |
| Dec 11, 2023 | 60.80 | 61.60 | 59.10 | 60.50 | 60.22 | 2,849,000 |
| Dec 8, 2023 | 60.00 | 62.30 | 59.90 | 60.80 | 60.52 | 7,191,000 |
| Dec 7, 2023 | 63.40 | 64.00 | 59.20 | 59.70 | 59.43 | 12,658,000 |
| Dec 6, 2023 | 58.40 | 63.40 | 58.00 | 63.40 | 63.11 | 8,676,000 |
| Dec 5, 2023 | 58.10 | 59.80 | 57.70 | 57.70 | 57.44 | 2,986,000 |
| Dec 4, 2023 | 61.30 | 61.60 | 58.50 | 58.50 | 58.23 | 3,808,000 |
| Dec 1, 2023 | 60.90 | 64.30 | 60.50 | 60.90 | 60.62 | 10,441,000 |
| Nov 30, 2023 | 61.00 | 62.30 | 60.30 | 60.70 | 60.42 | 4,848,000 |
| Nov 29, 2023 | 59.80 | 61.00 | 59.10 | 61.00 | 60.72 | 6,042,000 |
| Nov 28, 2023 | 57.70 | 62.00 | 57.40 | 60.40 | 60.13 | 13,664,000 |
| Nov 27, 2023 | 59.80 | 60.00 | 57.00 | 57.10 | 56.84 | 3,968,000 |
| Nov 24, 2023 | 61.40 | 61.70 | 58.30 | 59.20 | 58.93 | 8,529,000 |
| Nov 23, 2023 | 64.00 | 70.10 | 60.30 | 60.60 | 60.32 | 39,218,000 |
| Nov 22, 2023 | 57.80 | 63.90 | 57.30 | 63.90 | 63.61 | 14,355,000 |
| Nov 21, 2023 | 59.50 | 60.20 | 56.20 | 58.10 | 57.84 | 23,129,000 |
| Nov 20, 2023 | 53.70 | 56.90 | 51.50 | 56.90 | 56.64 | 20,075,000 |
| Nov 17, 2023 | 47.50 | 51.80 | 47.50 | 51.80 | 51.56 | 6,003,000 |
| Nov 16, 2023 | 47.25 | 48.70 | 47.15 | 47.15 | 46.94 | 870,000 |
| Nov 15, 2023 | 48.50 | 48.75 | 47.45 | 47.90 | 47.68 | 1,313,000 |
| Nov 14, 2023 | 46.70 | 48.30 | 46.70 | 48.05 | 47.83 | 1,397,000 |
| Nov 13, 2023 | 45.95 | 46.95 | 45.85 | 46.60 | 46.39 | 1,051,000 |
| Nov 10, 2023 | 46.40 | 46.60 | 45.30 | 45.55 | 45.34 | 1,074,000 |
| Nov 9, 2023 | 48.00 | 48.05 | 46.00 | 46.00 | 45.79 | 1,854,000 |
| Nov 8, 2023 | 49.20 | 49.30 | 47.50 | 47.50 | 47.28 | 1,852,000 |
| Nov 7, 2023 | 49.55 | 50.50 | 49.05 | 49.20 | 48.98 | 2,083,000 |
| Nov 6, 2023 | 50.00 | 50.10 | 48.30 | 49.55 | 49.32 | 3,009,000 |
| Nov 3, 2023 | 49.50 | 52.50 | 49.05 | 49.25 | 49.03 | 12,173,000 |
| Nov 2, 2023 | 49.15 | 50.30 | 48.10 | 49.00 | 48.78 | 2,481,000 |
| Nov 1, 2023 | 48.95 | 49.25 | 47.60 | 48.00 | 47.78 | 2,092,000 |
| Oct 31, 2023 | 51.70 | 53.00 | 47.50 | 48.30 | 48.08 | 7,488,000 |
| Oct 30, 2023 | 50.40 | 52.50 | 49.50 | 50.70 | 50.47 | 4,571,000 |
| Oct 27, 2023 | 52.70 | 53.60 | 48.70 | 50.50 | 50.27 | 12,139,000 |
| Oct 26, 2023 | 54.10 | 54.90 | 51.10 | 51.80 | 51.56 | 17,095,000 |
| Oct 25, 2023 | 49.00 | 54.10 | 48.90 | 54.10 | 53.85 | 8,721,000 |
| Oct 24, 2023 | 49.20 | 50.00 | 48.05 | 49.25 | 49.03 | 5,896,000 |
Related Tickers
3581.TWO Zen Voce Corporation
71.10
-0.97%
6695.TW iCatch Technology, Inc.
58.60
-2.33%
3141.TWO Ultra Chip, Inc.
92.40
-6.85%
6457.TWO Hycon Technology Corporation
66.20
-2.22%
3372.TWO Taiwan IC Packaging Corporation
19.75
-1.99%
3588.TW Leadtrend Technology Corporation
83.80
-1.99%
3234.TWO TrueLight Corporation
52.20
-5.78%
6104.TWO Genesys Logic, Inc.
147.50
-7.81%
5236.TWO Sunplus Innovation Technology Inc.
180.50
-3.99%
6525.TW GEM Services, Inc.
75.20
-4.45%