Taipei Exchange - Delayed Quote TWD
Taiwan Thick-Film Ind. Corp (6246.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 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | 852,046 |
| Nov 14, 2024 | 20.20 | 20.20 | 19.35 | 19.55 | 19.55 | 338,000 |
| Nov 13, 2024 | 19.95 | 20.50 | 19.75 | 19.75 | 19.75 | 400,000 |
| Nov 12, 2024 | 20.30 | 20.35 | 19.70 | 19.90 | 19.90 | 511,000 |
| Nov 11, 2024 | 21.60 | 21.65 | 20.65 | 20.75 | 20.75 | 440,000 |
| Nov 8, 2024 | 22.80 | 22.80 | 21.00 | 21.05 | 21.05 | 572,000 |
| Nov 7, 2024 | 22.55 | 23.50 | 22.30 | 22.30 | 22.30 | 559,000 |
| Nov 6, 2024 | 23.85 | 24.20 | 22.25 | 22.25 | 22.25 | 1,011,000 |
| Nov 5, 2024 | 23.75 | 24.65 | 23.75 | 23.80 | 23.80 | 483,000 |
| Nov 4, 2024 | 24.90 | 25.00 | 23.60 | 23.60 | 23.60 | 949,000 |
| Nov 1, 2024 | 24.20 | 26.20 | 23.90 | 25.00 | 25.00 | 1,251,000 |
| Oct 31, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Oct 30, 2024 | 28.30 | 29.80 | 25.50 | 25.50 | 25.50 | 3,752,000 |
| Oct 29, 2024 | 26.15 | 28.80 | 26.00 | 28.30 | 28.30 | 2,781,000 |
| Oct 28, 2024 | 27.60 | 28.20 | 25.70 | 26.20 | 26.20 | 1,996,000 |
| Oct 25, 2024 | 32.75 | 32.75 | 27.80 | 27.80 | 27.80 | 11,031,000 |
| Oct 24, 2024 | 28.90 | 29.80 | 28.70 | 29.80 | 29.80 | 1,979,000 |
| Oct 23, 2024 | 24.95 | 27.10 | 24.95 | 27.10 | 27.10 | 941,000 |
| Oct 22, 2024 | 24.50 | 26.55 | 23.50 | 24.65 | 24.65 | 2,512,000 |
| Oct 21, 2024 | 25.50 | 26.60 | 25.30 | 25.60 | 25.60 | 530,000 |
| Oct 18, 2024 | 25.80 | 26.60 | 25.70 | 25.90 | 25.90 | 297,000 |
| Oct 17, 2024 | 25.65 | 26.05 | 25.40 | 26.00 | 26.00 | 268,000 |
| Oct 16, 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 213,000 |
| Oct 15, 2024 | 26.00 | 26.30 | 25.15 | 25.20 | 25.20 | 418,000 |
| Oct 14, 2024 | 24.45 | 26.00 | 24.45 | 25.70 | 25.70 | 562,000 |
| Oct 11, 2024 | 25.60 | 25.60 | 23.80 | 24.50 | 24.50 | 518,000 |
| Oct 9, 2024 | 26.15 | 26.75 | 25.00 | 25.00 | 25.00 | 522,000 |
| Oct 8, 2024 | 26.75 | 26.75 | 25.55 | 25.60 | 25.60 | 562,000 |
| Oct 7, 2024 | 28.75 | 28.75 | 25.75 | 26.75 | 26.75 | 1,786,000 |
| Oct 4, 2024 | 28.00 | 30.80 | 27.85 | 28.00 | 28.00 | 7,272,000 |
| Oct 1, 2024 | 25.75 | 28.55 | 25.20 | 28.15 | 28.15 | 6,380,000 |
| Sep 30, 2024 | 24.40 | 26.00 | 23.00 | 26.00 | 26.00 | 5,939,000 |
| Sep 27, 2024 | 21.40 | 23.80 | 20.70 | 23.80 | 23.80 | 4,504,000 |
| Sep 26, 2024 | 19.70 | 21.65 | 19.50 | 21.65 | 21.65 | 3,520,000 |
| Sep 25, 2024 | 20.30 | 20.80 | 19.50 | 19.70 | 19.70 | 1,285,000 |
| Sep 24, 2024 | 18.45 | 20.25 | 18.15 | 20.25 | 20.25 | 1,796,000 |
| Sep 23, 2024 | 19.25 | 19.25 | 18.10 | 18.45 | 18.45 | 547,000 |
| Sep 20, 2024 | 19.50 | 19.55 | 18.60 | 18.90 | 18.90 | 787,000 |
| Sep 19, 2024 | 20.60 | 21.75 | 19.35 | 19.35 | 19.35 | 3,433,000 |
| Sep 18, 2024 | 18.35 | 19.95 | 18.35 | 19.95 | 19.95 | 1,300,000 |
| Sep 16, 2024 | 19.50 | 19.70 | 18.15 | 18.15 | 18.15 | 1,263,000 |
| Sep 13, 2024 | 20.85 | 21.00 | 19.10 | 19.50 | 19.50 | 3,505,000 |
| Sep 12, 2024 | 18.25 | 19.95 | 18.25 | 19.95 | 19.95 | 2,169,000 |
| Sep 11, 2024 | 18.50 | 18.60 | 17.10 | 18.15 | 18.15 | 1,910,000 |
| Sep 10, 2024 | 18.30 | 19.15 | 17.65 | 18.70 | 18.70 | 3,214,000 |
| Sep 9, 2024 | 16.25 | 17.45 | 16.25 | 17.45 | 17.45 | 1,457,000 |
| Sep 6, 2024 | 15.40 | 16.15 | 15.40 | 15.90 | 15.90 | 309,000 |
| Sep 5, 2024 | 15.10 | 16.35 | 14.85 | 15.35 | 15.35 | 224,000 |
| Sep 4, 2024 | 14.75 | 15.15 | 14.70 | 15.05 | 15.05 | 57,000 |
| Sep 3, 2024 | 15.30 | 15.35 | 14.90 | 15.00 | 15.00 | 43,000 |
| Sep 2, 2024 | 14.85 | 15.30 | 14.85 | 15.15 | 15.15 | 52,000 |
| Aug 30, 2024 | 14.95 | 15.10 | 14.90 | 14.95 | 14.95 | 41,000 |
| Aug 29, 2024 | 14.75 | 14.95 | 14.70 | 14.80 | 14.80 | 37,000 |
| Aug 28, 2024 | 14.85 | 14.95 | 14.80 | 14.90 | 14.90 | 37,000 |
| Aug 27, 2024 | 15.10 | 15.15 | 14.85 | 14.95 | 14.95 | 46,000 |
| Aug 26, 2024 | 15.10 | 15.10 | 14.85 | 15.00 | 15.00 | 55,000 |
| Aug 23, 2024 | 14.75 | 15.10 | 14.75 | 15.00 | 15.00 | 70,000 |
| Aug 22, 2024 | 14.90 | 15.20 | 14.85 | 15.00 | 15.00 | 15,000 |
| Aug 21, 2024 | 15.15 | 15.15 | 14.55 | 14.90 | 14.90 | 69,000 |
| Aug 20, 2024 | 14.85 | 15.10 | 14.85 | 14.95 | 14.95 | 19,000 |
| Aug 19, 2024 | 14.90 | 14.95 | 14.80 | 14.85 | 14.85 | 14,000 |
| Aug 16, 2024 | 15.35 | 15.35 | 14.95 | 14.95 | 14.95 | 131,000 |
| Aug 15, 2024 | 15.05 | 15.40 | 14.70 | 15.15 | 15.15 | 111,000 |
| Aug 14, 2024 | 15.00 | 15.20 | 14.80 | 14.95 | 14.95 | 65,000 |
| Aug 13, 2024 | 14.85 | 15.45 | 14.85 | 14.85 | 14.85 | 131,000 |
| Aug 12, 2024 | 15.40 | 15.40 | 14.70 | 14.90 | 14.90 | 116,000 |
| Aug 9, 2024 | 14.60 | 14.70 | 14.35 | 14.50 | 14.50 | 35,000 |
| Aug 8, 2024 | 14.25 | 14.95 | 14.00 | 14.20 | 14.20 | 116,000 |
| Aug 7, 2024 | 13.95 | 14.70 | 13.95 | 14.25 | 14.25 | 106,000 |
| Aug 6, 2024 | 14.00 | 14.00 | 13.25 | 13.80 | 13.80 | 54,000 |
| Aug 5, 2024 | 14.65 | 14.65 | 13.25 | 13.25 | 13.25 | 66,000 |
| Aug 2, 2024 | 14.95 | 14.95 | 14.55 | 14.70 | 14.70 | 23,000 |
| Aug 1, 2024 | 14.90 | 15.05 | 14.75 | 15.05 | 15.05 | 41,000 |
| Jul 31, 2024 | 15.00 | 15.45 | 14.70 | 14.75 | 14.75 | 99,000 |
| Jul 30, 2024 | 14.85 | 15.00 | 14.60 | 15.00 | 15.00 | 63,000 |
| Jul 29, 2024 | 15.60 | 15.75 | 14.95 | 15.05 | 15.05 | 157,000 |
| Jul 26, 2024 | 15.30 | 15.55 | 15.10 | 15.40 | 15.40 | 104,000 |
| Jul 23, 2024 | 15.70 | 15.70 | 15.35 | 15.35 | 15.35 | 64,000 |
| Jul 22, 2024 | 15.75 | 15.85 | 15.05 | 15.50 | 15.50 | 203,000 |
| Jul 19, 2024 | 15.45 | 15.90 | 15.40 | 15.75 | 15.75 | 87,000 |
| Jul 18, 2024 | 15.55 | 15.70 | 15.50 | 15.70 | 15.70 | 20,000 |
| Jul 17, 2024 | 15.80 | 16.00 | 15.70 | 15.70 | 15.70 | 54,000 |
| Jul 16, 2024 | 15.70 | 15.85 | 15.50 | 15.70 | 15.70 | 65,000 |
| Jul 15, 2024 | 15.80 | 15.80 | 15.50 | 15.70 | 15.70 | 55,000 |
| Jul 12, 2024 | 15.85 | 16.05 | 15.50 | 15.80 | 15.80 | 39,000 |
| Jul 11, 2024 | 15.95 | 15.95 | 15.35 | 15.85 | 15.85 | 59,000 |
| Jul 10, 2024 | 16.35 | 16.35 | 15.70 | 15.95 | 15.95 | 119,000 |
| Jul 9, 2024 | 15.60 | 16.50 | 15.50 | 16.30 | 16.30 | 155,000 |
| Jul 8, 2024 | 15.55 | 15.60 | 15.45 | 15.60 | 15.60 | 51,000 |
| Jul 5, 2024 | 15.75 | 15.75 | 15.60 | 15.60 | 15.60 | 8,000 |
| Jul 4, 2024 | 15.55 | 15.60 | 15.45 | 15.60 | 15.60 | 87,000 |
| Jul 3, 2024 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | 84,000 |
| Jul 2, 2024 | 15.85 | 15.90 | 15.65 | 16.50 | 16.50 | 36,000 |
| Jul 1, 2024 | 15.70 | 15.90 | 15.60 | 15.85 | 15.85 | 61,000 |
| Jun 28, 2024 | 16.15 | 16.20 | 15.70 | 15.70 | 15.70 | 58,000 |
| Jun 27, 2024 | 15.70 | 16.00 | 15.65 | 15.85 | 15.85 | 47,000 |
| Jun 26, 2024 | 15.60 | 15.85 | 15.60 | 15.60 | 15.60 | 57,000 |
| Jun 25, 2024 | 15.70 | 15.70 | 15.55 | 15.55 | 15.55 | 63,000 |
| Jun 24, 2024 | 16.05 | 16.05 | 15.50 | 15.60 | 15.60 | 112,000 |
| Jun 21, 2024 | 16.25 | 16.50 | 16.05 | 16.05 | 16.05 | 130,000 |
| Jun 20, 2024 | 16.05 | 16.80 | 15.95 | 16.00 | 16.00 | 276,000 |
| Jun 19, 2024 | 15.50 | 15.95 | 15.50 | 15.65 | 15.65 | 162,000 |
| Jun 18, 2024 | 15.20 | 15.55 | 15.15 | 15.45 | 15.45 | 102,000 |
| Jun 17, 2024 | 15.20 | 15.20 | 15.00 | 15.20 | 15.20 | 58,000 |
| Jun 14, 2024 | 15.00 | 15.15 | 14.95 | 15.15 | 15.15 | 12,000 |
| Jun 13, 2024 | 15.05 | 15.30 | 15.00 | 15.00 | 15.00 | 108,000 |
| Jun 12, 2024 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | 21,000 |
| Jun 11, 2024 | 15.45 | 15.45 | 14.95 | 15.10 | 15.10 | 67,000 |
| Jun 7, 2024 | 15.15 | 15.80 | 15.00 | 15.10 | 15.10 | 339,000 |
| Jun 6, 2024 | 15.05 | 15.20 | 14.85 | 15.00 | 15.00 | 113,000 |
| Jun 5, 2024 | 15.10 | 15.15 | 14.90 | 15.05 | 15.05 | 40,000 |
| Jun 4, 2024 | 15.30 | 15.30 | 14.85 | 14.95 | 14.95 | 47,000 |
| Jun 3, 2024 | 15.15 | 15.30 | 14.85 | 15.15 | 15.15 | 82,000 |
| May 31, 2024 | 14.90 | 15.35 | 14.85 | 14.95 | 14.95 | 78,000 |
| May 30, 2024 | 15.10 | 16.05 | 14.80 | 14.80 | 14.80 | 319,000 |
| May 29, 2024 | 15.05 | 15.15 | 14.90 | 15.10 | 15.10 | 21,000 |
| May 28, 2024 | 15.05 | 15.05 | 14.80 | 15.00 | 15.00 | 29,000 |
| May 27, 2024 | 15.00 | 15.05 | 14.95 | 15.00 | 15.00 | 19,000 |
| May 24, 2024 | 15.10 | 15.10 | 14.75 | 15.00 | 15.00 | 30,000 |
| May 23, 2024 | 14.85 | 15.00 | 14.85 | 14.90 | 14.90 | 6,000 |
| May 22, 2024 | 15.10 | 15.10 | 14.85 | 15.00 | 15.00 | 34,000 |
| May 21, 2024 | 15.05 | 15.05 | 14.85 | 15.00 | 15.00 | 30,000 |
| May 20, 2024 | 15.20 | 15.20 | 14.85 | 15.05 | 15.05 | 25,000 |
| May 17, 2024 | 15.35 | 15.35 | 15.10 | 15.20 | 15.20 | 67,000 |
| May 16, 2024 | 15.35 | 15.45 | 15.05 | 15.45 | 15.45 | 224,000 |
| May 15, 2024 | 14.90 | 15.55 | 14.90 | 15.10 | 15.10 | 238,000 |
| May 14, 2024 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | 37,000 |
| May 13, 2024 | 14.60 | 14.90 | 14.55 | 14.80 | 14.80 | 29,000 |
| May 10, 2024 | 14.45 | 14.80 | 14.40 | 14.45 | 14.45 | 32,000 |
| May 9, 2024 | 14.65 | 14.65 | 14.45 | 14.45 | 14.45 | 30,000 |
| May 8, 2024 | 14.30 | 14.50 | 14.25 | 14.50 | 14.50 | 24,000 |
| May 7, 2024 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | 10,000 |
| May 6, 2024 | 14.40 | 14.45 | 14.15 | 14.45 | 14.45 | 24,000 |
| May 3, 2024 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | 43,000 |
| May 2, 2024 | 14.05 | 14.05 | 13.90 | 14.05 | 14.05 | 24,000 |
| Apr 30, 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 15,000 |
| Apr 29, 2024 | 14.30 | 14.35 | 14.05 | 14.05 | 14.05 | 56,000 |
| Apr 26, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 15,000 |
| Apr 25, 2024 | 13.85 | 14.10 | 13.85 | 13.85 | 13.85 | 29,000 |
| Apr 24, 2024 | 13.80 | 14.05 | 13.80 | 13.85 | 13.85 | 42,000 |
| Apr 23, 2024 | 13.75 | 13.85 | 13.75 | 13.80 | 13.80 | 22,000 |
| Apr 22, 2024 | 14.10 | 14.20 | 13.65 | 13.65 | 13.65 | 70,000 |
| Apr 19, 2024 | 14.15 | 14.45 | 14.05 | 14.35 | 14.35 | 194,000 |
| Apr 18, 2024 | 13.55 | 15.05 | 13.50 | 14.95 | 14.95 | 279,000 |
| Apr 17, 2024 | 13.80 | 13.85 | 13.65 | 13.70 | 13.70 | 18,000 |
| Apr 16, 2024 | 13.40 | 14.35 | 13.40 | 13.60 | 13.60 | 70,000 |
| Apr 15, 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 23,000 |
| Apr 12, 2024 | 13.80 | 13.80 | 13.25 | 13.55 | 13.55 | 94,000 |
| Apr 11, 2024 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | 107,000 |
| Apr 10, 2024 | 14.50 | 14.55 | 14.00 | 14.15 | 14.15 | 152,000 |
| Apr 9, 2024 | 14.65 | 14.65 | 14.45 | 14.50 | 14.50 | 42,000 |
| Apr 8, 2024 | 14.50 | 14.60 | 14.45 | 14.50 | 14.50 | 8,000 |
| Apr 3, 2024 | 14.40 | 14.50 | 14.15 | 14.50 | 14.50 | 44,000 |
| Apr 2, 2024 | 15.10 | 15.10 | 14.15 | 14.40 | 14.40 | 163,000 |
| Apr 1, 2024 | 15.00 | 15.05 | 14.85 | 15.05 | 15.05 | 31,000 |
| Mar 29, 2024 | 15.15 | 15.30 | 14.90 | 14.90 | 14.90 | 26,000 |
| Mar 28, 2024 | 15.15 | 15.40 | 15.05 | 15.15 | 15.15 | 33,000 |
| Mar 27, 2024 | 14.75 | 15.50 | 14.75 | 15.15 | 15.15 | 128,000 |
| Mar 26, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Mar 25, 2024 | 15.25 | 15.25 | 15.05 | 15.05 | 15.05 | 33,000 |
| Mar 22, 2024 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | 32,000 |
| Mar 21, 2024 | 15.00 | 15.20 | 14.90 | 14.95 | 14.95 | 22,000 |
| Mar 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 19, 2024 | 14.85 | 15.20 | 14.85 | 15.00 | 15.00 | 38,000 |
| Mar 18, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Mar 15, 2024 | 15.40 | 15.40 | 15.15 | 15.15 | 15.15 | 35,000 |
| Mar 14, 2024 | 15.25 | 15.75 | 15.25 | 15.40 | 15.40 | 74,000 |
| Mar 13, 2024 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | 69,000 |
| Mar 12, 2024 | 15.95 | 16.20 | 15.90 | 16.10 | 16.10 | 25,000 |
| Mar 11, 2024 | 15.45 | 15.95 | 15.45 | 15.95 | 15.95 | 20,000 |
| Mar 8, 2024 | 16.25 | 16.30 | 15.50 | 15.65 | 15.65 | 193,000 |
| Mar 7, 2024 | 16.40 | 16.60 | 16.20 | 16.20 | 16.20 | 143,000 |
| Mar 6, 2024 | 16.30 | 16.65 | 16.30 | 16.55 | 16.55 | 161,000 |
| Mar 5, 2024 | 16.75 | 18.00 | 16.50 | 16.50 | 16.50 | 1,786,000 |
| Mar 4, 2024 | 16.45 | 16.45 | 16.15 | 16.40 | 16.40 | 155,000 |
| Mar 1, 2024 | 16.70 | 16.75 | 16.40 | 16.45 | 16.45 | 81,000 |
| Feb 29, 2024 | 16.65 | 16.95 | 16.55 | 16.60 | 16.60 | 149,000 |
| Feb 27, 2024 | 16.40 | 16.65 | 16.30 | 16.55 | 16.55 | 103,000 |
| Feb 26, 2024 | 16.50 | 16.70 | 16.30 | 16.40 | 16.40 | 128,000 |
| Feb 23, 2024 | 16.50 | 16.55 | 16.30 | 16.45 | 16.45 | 152,000 |
| Feb 22, 2024 | 16.20 | 16.50 | 16.15 | 16.50 | 16.50 | 129,000 |
| Feb 21, 2024 | 16.45 | 16.55 | 16.05 | 16.10 | 16.10 | 302,000 |
| Feb 20, 2024 | 16.65 | 16.70 | 16.05 | 16.10 | 16.10 | 219,000 |
| Feb 19, 2024 | 16.20 | 16.85 | 16.00 | 16.50 | 16.50 | 334,000 |
| Feb 16, 2024 | 16.10 | 16.25 | 15.80 | 16.10 | 16.10 | 530,000 |
| Feb 15, 2024 | 17.75 | 18.35 | 16.20 | 16.25 | 16.25 | 2,231,000 |
| Feb 5, 2024 | 16.10 | 17.35 | 16.00 | 17.35 | 17.35 | 1,235,000 |
| Feb 2, 2024 | 15.45 | 16.15 | 15.30 | 15.80 | 15.80 | 526,000 |
| Feb 1, 2024 | 15.50 | 15.75 | 15.35 | 15.45 | 15.45 | 91,000 |
| Jan 31, 2024 | 16.10 | 16.30 | 15.45 | 15.50 | 15.50 | 399,000 |
| Jan 30, 2024 | 15.60 | 15.60 | 15.45 | 15.55 | 15.55 | 41,000 |
| Jan 29, 2024 | 15.85 | 15.85 | 15.40 | 15.55 | 15.55 | 59,000 |
| Jan 26, 2024 | 15.30 | 15.40 | 15.15 | 15.40 | 15.40 | 113,000 |
| Jan 25, 2024 | 15.60 | 15.80 | 15.35 | 15.35 | 15.35 | 136,000 |
| Jan 24, 2024 | 15.25 | 16.35 | 15.25 | 15.40 | 15.40 | 531,000 |
| Jan 23, 2024 | 15.15 | 15.20 | 15.00 | 15.10 | 15.10 | 65,000 |
| Jan 22, 2024 | 15.60 | 15.60 | 14.80 | 15.10 | 15.10 | 594,000 |
| Jan 19, 2024 | 15.20 | 15.85 | 15.20 | 15.85 | 15.85 | 512,000 |
| Jan 18, 2024 | 14.35 | 14.45 | 14.35 | 14.45 | 14.45 | 41,000 |
| Jan 17, 2024 | 14.45 | 14.65 | 14.40 | 14.50 | 14.50 | 25,000 |
| Jan 16, 2024 | 14.60 | 14.60 | 14.50 | 14.55 | 14.55 | 28,000 |
| Jan 15, 2024 | 14.65 | 14.70 | 14.50 | 14.60 | 14.60 | 56,542 |
| Jan 12, 2024 | 14.55 | 14.85 | 14.55 | 14.65 | 14.65 | 58,000 |
| Jan 11, 2024 | 14.55 | 14.70 | 14.50 | 14.50 | 14.50 | 86,000 |
| Jan 10, 2024 | 14.65 | 14.80 | 14.50 | 14.60 | 14.60 | 47,000 |
| Jan 9, 2024 | 15.10 | 15.10 | 14.60 | 14.70 | 14.70 | 79,000 |
| Jan 8, 2024 | 15.10 | 15.30 | 15.05 | 15.05 | 15.05 | 70,000 |
| Jan 5, 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 47,000 |
| Jan 4, 2024 | 15.10 | 15.25 | 14.90 | 14.90 | 14.90 | 125,000 |
| Jan 3, 2024 | 15.15 | 15.25 | 14.80 | 14.95 | 14.95 | 259,000 |
| Jan 2, 2024 | 15.25 | 15.50 | 15.05 | 15.20 | 15.20 | 238,000 |
| Dec 29, 2023 | 16.60 | 16.60 | 15.25 | 15.25 | 15.25 | 876,000 |
| Dec 28, 2023 | 15.10 | 16.40 | 15.00 | 16.40 | 16.40 | 1,820,000 |
| Dec 27, 2023 | 15.20 | 15.20 | 14.90 | 14.95 | 14.95 | 68,000 |
| Dec 26, 2023 | 15.00 | 15.30 | 14.80 | 15.10 | 15.10 | 81,000 |
| Dec 25, 2023 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | 18,000 |
| Dec 22, 2023 | 15.20 | 15.40 | 15.00 | 15.00 | 15.00 | 85,000 |
| Dec 21, 2023 | 15.25 | 15.60 | 14.90 | 15.05 | 15.05 | 118,000 |
| Dec 20, 2023 | 14.70 | 15.45 | 14.70 | 15.45 | 15.45 | 103,000 |
| Dec 19, 2023 | 15.00 | 15.20 | 14.55 | 14.55 | 14.55 | 201,000 |
| Dec 18, 2023 | 15.55 | 15.75 | 15.00 | 15.00 | 15.00 | 205,000 |
| Dec 15, 2023 | 14.90 | 15.90 | 14.90 | 15.55 | 15.55 | 485,000 |
| Dec 14, 2023 | 15.30 | 15.60 | 14.90 | 14.90 | 14.90 | 265,000 |
| Dec 13, 2023 | 15.90 | 16.45 | 15.20 | 15.45 | 15.45 | 1,744,000 |
| Dec 12, 2023 | 14.15 | 15.40 | 14.15 | 15.40 | 15.40 | 2,240,000 |
| Dec 11, 2023 | 13.30 | 14.10 | 13.25 | 14.00 | 14.00 | 205,000 |
| Dec 8, 2023 | 13.30 | 13.40 | 13.15 | 13.15 | 13.15 | 32,000 |
| Dec 7, 2023 | 13.30 | 13.45 | 13.15 | 13.15 | 13.15 | 58,000 |
| Dec 6, 2023 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | 75,000 |
| Dec 5, 2023 | 13.50 | 13.75 | 13.50 | 13.55 | 13.55 | 69,000 |
| Dec 4, 2023 | 13.70 | 13.85 | 13.45 | 13.50 | 13.50 | 81,000 |
| Dec 1, 2023 | 13.55 | 14.10 | 13.55 | 13.65 | 13.65 | 147,000 |
| Nov 30, 2023 | 13.95 | 13.95 | 13.40 | 13.65 | 13.65 | 180,000 |
| Nov 29, 2023 | 13.40 | 13.75 | 13.35 | 13.65 | 13.65 | 103,000 |
| Nov 28, 2023 | 13.40 | 13.70 | 13.15 | 13.30 | 13.30 | 172,000 |
| Nov 27, 2023 | 14.25 | 14.40 | 13.25 | 13.40 | 13.40 | 279,000 |
| Nov 24, 2023 | 14.25 | 15.25 | 14.25 | 14.25 | 14.25 | 1,430,000 |
| Nov 23, 2023 | 12.85 | 13.90 | 12.85 | 13.90 | 13.90 | 316,000 |
| Nov 22, 2023 | 12.95 | 13.10 | 12.65 | 12.65 | 12.65 | 36,000 |
| Nov 21, 2023 | 12.70 | 13.70 | 12.70 | 12.85 | 12.85 | 173,000 |
| Nov 20, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3,000 |
| Nov 17, 2023 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | 21,000 |
| Nov 16, 2023 | 12.60 | 12.60 | 12.45 | 12.45 | 12.45 | 9,000 |
| Nov 15, 2023 | 12.70 | 12.80 | 12.55 | 12.55 | 12.55 | 16,000 |
Related Tickers
6821.TWO LinkCom Manufacturing Co.,LTD.
49.00
+4.26%
3354.TWO Microcosm Technology Co., Ltd.
24.50
+0.41%
3597.TWO Avertronics Inc.
34.40
-1.71%
4729.TWO Mildex Optical Inc.
31.80
-1.70%
5251.TWO JSW Pacific Corporation
26.40
+0.19%
8074.TWO Aurona Industries, Inc.
24.80
+0.20%
3066.TWO Taiwan Oasis Technology Co., Ltd.
27.10
+0.37%
3230.TWO Jiin Ming Industry Co., Ltd.
51.00
-0.39%
6174.TWO Aker Technology Co., Ltd
23.25
+2.42%
3520.TWO Jhen Vei Electronic Co., Ltd.
21.80
-3.54%