Taipei Exchange - Delayed Quote TWD
INPAQ Technology Co., Ltd. (6284.TWO)
As of 12:15 PM GMT+8. Market Open.
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 | 79.50 | 79.90 | 78.30 | 78.60 | 78.60 | 949,651 |
| Nov 14, 2024 | 78.50 | 80.70 | 77.00 | 79.50 | 79.50 | 1,664,000 |
| Nov 13, 2024 | 79.20 | 79.80 | 78.20 | 78.50 | 78.50 | 539,000 |
| Nov 12, 2024 | 78.70 | 79.80 | 78.30 | 78.50 | 78.50 | 643,000 |
| Nov 11, 2024 | 79.30 | 79.30 | 77.70 | 79.00 | 79.00 | 756,000 |
| Nov 8, 2024 | 80.70 | 81.40 | 79.20 | 79.30 | 79.30 | 724,000 |
| Nov 7, 2024 | 79.50 | 80.90 | 79.50 | 80.50 | 80.50 | 741,000 |
| Nov 6, 2024 | 78.90 | 80.40 | 78.90 | 79.20 | 79.20 | 679,000 |
| Nov 5, 2024 | 78.80 | 79.60 | 78.30 | 78.60 | 78.60 | 943,000 |
| Nov 4, 2024 | 79.90 | 81.00 | 78.50 | 78.70 | 78.70 | 1,167,000 |
| Nov 1, 2024 | 78.80 | 80.10 | 78.00 | 79.80 | 79.80 | 1,255,000 |
| Oct 31, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| Oct 30, 2024 | 82.40 | 82.40 | 79.80 | 80.30 | 80.30 | 6,694,000 |
| Oct 29, 2024 | 89.10 | 89.30 | 86.60 | 86.80 | 86.80 | 1,136,000 |
| Oct 28, 2024 | 89.90 | 89.90 | 88.30 | 88.80 | 88.80 | 785,000 |
| Oct 25, 2024 | 89.10 | 90.00 | 88.60 | 89.00 | 89.00 | 737,000 |
| Oct 24, 2024 | 91.80 | 92.50 | 88.30 | 88.60 | 88.60 | 2,307,000 |
| Oct 23, 2024 | 90.60 | 93.70 | 90.30 | 91.60 | 91.60 | 1,700,000 |
| Oct 22, 2024 | 90.10 | 91.10 | 89.90 | 90.70 | 90.70 | 831,000 |
| Oct 21, 2024 | 89.50 | 91.20 | 89.50 | 90.40 | 90.40 | 1,122,000 |
| Oct 18, 2024 | 91.90 | 92.60 | 89.30 | 89.40 | 89.40 | 1,984,000 |
| Oct 17, 2024 | 92.00 | 92.70 | 90.60 | 91.90 | 91.90 | 1,354,000 |
| Oct 16, 2024 | 90.50 | 91.90 | 90.10 | 91.30 | 91.30 | 1,325,000 |
| Oct 15, 2024 | 90.70 | 93.80 | 90.20 | 91.10 | 91.10 | 3,838,000 |
| Oct 14, 2024 | 89.80 | 90.60 | 88.80 | 89.60 | 89.60 | 1,648,000 |
| Oct 11, 2024 | 92.80 | 93.80 | 89.70 | 89.70 | 89.70 | 3,816,000 |
| Oct 9, 2024 | 95.50 | 95.50 | 91.70 | 92.00 | 92.00 | 6,455,000 |
| Oct 8, 2024 | 92.70 | 94.00 | 91.10 | 92.50 | 92.50 | 4,315,000 |
| Oct 7, 2024 | 88.00 | 93.80 | 86.80 | 92.50 | 92.50 | 5,236,000 |
| Oct 4, 2024 | 85.10 | 88.50 | 83.90 | 86.80 | 86.80 | 2,542,000 |
| Oct 1, 2024 | 85.50 | 85.50 | 83.40 | 84.20 | 84.20 | 898,000 |
| Sep 30, 2024 | 85.30 | 85.80 | 84.40 | 84.60 | 84.60 | 646,000 |
| Sep 27, 2024 | 87.00 | 87.00 | 85.00 | 85.10 | 85.10 | 962,000 |
| Sep 26, 2024 | 86.50 | 87.80 | 85.80 | 86.20 | 86.20 | 2,051,000 |
| Sep 25, 2024 | 85.60 | 86.50 | 85.30 | 85.30 | 85.30 | 1,603,000 |
| Sep 24, 2024 | 84.90 | 85.90 | 84.40 | 85.20 | 85.20 | 988,000 |
| Sep 23, 2024 | 85.10 | 85.50 | 84.80 | 84.90 | 84.90 | 962,000 |
| Sep 20, 2024 | 84.40 | 85.60 | 84.30 | 84.50 | 84.50 | 1,777,000 |
| Sep 19, 2024 | 82.30 | 83.70 | 82.00 | 83.60 | 83.60 | 1,000,000 |
| Sep 18, 2024 | 84.70 | 84.90 | 81.40 | 81.80 | 81.80 | 2,266,000 |
| Sep 16, 2024 | 84.00 | 86.10 | 84.00 | 84.70 | 84.70 | 1,482,000 |
| Sep 13, 2024 | 84.50 | 85.00 | 83.50 | 83.60 | 83.60 | 835,000 |
| Sep 12, 2024 | 84.40 | 86.00 | 83.80 | 84.00 | 84.00 | 1,381,000 |
| Sep 11, 2024 | 84.60 | 84.60 | 83.10 | 83.10 | 83.10 | 720,000 |
| Sep 10, 2024 | 86.40 | 87.50 | 82.50 | 83.50 | 83.50 | 2,416,000 |
| Sep 9, 2024 | 82.00 | 85.30 | 82.00 | 84.90 | 84.90 | 1,005,000 |
| Sep 6, 2024 | 84.60 | 86.80 | 83.70 | 85.10 | 85.10 | 1,517,000 |
| Sep 5, 2024 | 86.60 | 87.10 | 82.90 | 83.70 | 83.70 | 3,029,000 |
| Sep 4, 2024 | 87.10 | 88.20 | 83.60 | 86.00 | 86.00 | 2,913,000 |
| Sep 3, 2024 | 95.70 | 95.70 | 91.50 | 91.50 | 91.50 | 3,465,000 |
| Sep 2, 2024 | 97.10 | 98.00 | 94.40 | 95.20 | 95.20 | 2,583,000 |
| Aug 30, 2024 | 98.10 | 99.10 | 96.60 | 96.80 | 96.80 | 2,461,000 |
| Aug 29, 2024 | 95.70 | 98.60 | 95.50 | 97.60 | 97.60 | 3,065,000 |
| Aug 28, 2024 | 95.90 | 99.40 | 95.30 | 97.30 | 97.30 | 6,766,000 |
| Aug 27, 2024 | 91.90 | 96.00 | 90.80 | 95.00 | 95.00 | 5,374,000 |
| Aug 26, 2024 | 91.50 | 96.20 | 90.80 | 91.80 | 91.80 | 5,285,000 |
| Aug 23, 2024 | 88.50 | 91.20 | 88.10 | 90.50 | 90.50 | 2,921,000 |
| Aug 22, 2024 | 90.60 | 92.50 | 88.90 | 89.00 | 89.00 | 3,534,000 |
| Aug 21, 2024 | 91.60 | 92.10 | 88.10 | 90.40 | 90.40 | 7,651,000 |
| Aug 20, 2024 | 86.50 | 90.90 | 86.30 | 90.90 | 90.90 | 2,896,000 |
| Aug 19, 2024 | 83.90 | 83.90 | 82.00 | 82.70 | 82.70 | 1,543,000 |
| Aug 16, 2024 | 82.50 | 84.80 | 82.10 | 83.80 | 83.80 | 1,702,000 |
| Aug 15, 2024 | 81.10 | 81.90 | 80.70 | 81.50 | 81.50 | 733,000 |
| Aug 14, 2024 | 81.70 | 83.00 | 80.80 | 80.80 | 80.80 | 1,033,000 |
| Aug 13, 2024 | 81.00 | 81.50 | 80.20 | 81.00 | 81.00 | 960,000 |
| Aug 12, 2024 | 80.90 | 82.00 | 80.30 | 80.30 | 80.30 | 1,129,000 |
| Aug 9, 2024 | 80.90 | 81.60 | 79.70 | 80.20 | 80.20 | 1,523,000 |
| Aug 8, 2024 | 76.70 | 79.50 | 76.40 | 77.70 | 77.70 | 1,080,000 |
| Aug 7, 2024 | 74.80 | 80.00 | 74.20 | 78.60 | 78.60 | 1,810,000 |
| Aug 6, 2024 | 76.50 | 76.70 | 69.60 | 73.60 | 73.60 | 3,284,000 |
| Aug 5, 2024 | 79.00 | 79.00 | 73.80 | 74.60 | 74.60 | 4,566,000 |
| Aug 2, 2024 | 83.80 | 85.10 | 82.00 | 82.00 | 82.00 | 1,816,000 |
| Aug 1, 2024 | 85.00 | 85.80 | 84.90 | 85.00 | 85.00 | 1,348,000 |
| Jul 31, 2024 | 83.00 | 85.50 | 82.60 | 83.80 | 83.80 | 1,913,000 |
| Jul 30, 2024 | 81.60 | 83.70 | 81.20 | 83.00 | 83.00 | 1,212,000 |
| Jul 29, 2024 | 84.80 | 85.70 | 81.30 | 81.60 | 81.60 | 2,247,000 |
| Jul 26, 2024 | 82.60 | 85.00 | 81.60 | 84.10 | 84.10 | 2,928,000 |
| Jul 23, 2024 | 86.30 | 87.80 | 85.40 | 85.40 | 85.40 | 1,719,000 |
| Jul 22, 2024 | 89.40 | 89.40 | 85.30 | 85.30 | 85.30 | 2,913,000 |
| Jul 19, 2024 | 94.00 | 94.30 | 88.80 | 88.80 | 88.80 | 5,028,000 |
| Jul 18, 2024 | 2.00 Dividend | |||||
| Jul 18, 2024 | 96.00 | 97.20 | 92.80 | 94.00 | 94.00 | 4,437,000 |
| Jul 17, 2024 | 101.50 | 101.50 | 99.70 | 100.00 | 98.00 | 4,484,000 |
| Jul 16, 2024 | 100.50 | 105.00 | 99.20 | 99.80 | 97.80 | 9,911,000 |
| Jul 15, 2024 | 100.50 | 101.00 | 98.10 | 99.00 | 97.02 | 2,420,000 |
| Jul 12, 2024 | 101.00 | 104.00 | 99.20 | 99.50 | 97.51 | 4,130,000 |
| Jul 11, 2024 | 100.50 | 107.00 | 99.70 | 102.00 | 99.96 | 9,807,000 |
| Jul 10, 2024 | 98.60 | 101.50 | 97.30 | 99.30 | 97.31 | 5,430,000 |
| Jul 9, 2024 | 96.80 | 101.00 | 95.20 | 97.20 | 95.26 | 5,018,000 |
| Jul 8, 2024 | 100.00 | 101.50 | 96.60 | 97.10 | 95.16 | 4,353,000 |
| Jul 5, 2024 | 98.00 | 103.50 | 96.40 | 100.00 | 98.00 | 6,462,000 |
| Jul 4, 2024 | 98.50 | 99.00 | 95.50 | 95.50 | 93.59 | 5,262,000 |
| Jul 3, 2024 | 93.80 | 101.00 | 93.20 | 98.60 | 96.63 | 11,394,000 |
| Jul 2, 2024 | 93.30 | 94.00 | 91.30 | 92.20 | 90.36 | 2,494,000 |
| Jul 1, 2024 | 94.20 | 95.10 | 93.00 | 93.10 | 91.24 | 2,875,000 |
| Jun 28, 2024 | 91.30 | 94.00 | 91.10 | 93.80 | 91.92 | 3,117,000 |
| Jun 27, 2024 | 93.00 | 94.00 | 90.80 | 90.80 | 88.98 | 2,929,000 |
| Jun 26, 2024 | 94.60 | 96.90 | 93.00 | 93.40 | 91.53 | 3,407,000 |
| Jun 25, 2024 | 95.80 | 96.30 | 90.50 | 93.70 | 91.83 | 5,835,000 |
| Jun 24, 2024 | 96.10 | 98.50 | 94.20 | 95.60 | 93.69 | 11,945,000 |
| Jun 21, 2024 | 89.20 | 97.00 | 89.00 | 95.60 | 93.69 | 15,651,000 |
| Jun 20, 2024 | 87.60 | 88.90 | 87.20 | 88.60 | 86.83 | 1,717,000 |
| Jun 19, 2024 | 88.90 | 89.20 | 87.40 | 87.40 | 85.65 | 2,367,000 |
| Jun 18, 2024 | 89.00 | 89.90 | 88.00 | 88.40 | 86.63 | 3,860,000 |
| Jun 17, 2024 | 89.00 | 89.50 | 88.20 | 88.60 | 86.83 | 4,024,000 |
| Jun 14, 2024 | 87.50 | 89.30 | 87.20 | 88.00 | 86.24 | 4,665,000 |
| Jun 13, 2024 | 85.60 | 86.90 | 85.40 | 86.80 | 85.06 | 3,695,000 |
| Jun 12, 2024 | 84.00 | 85.20 | 83.10 | 85.20 | 83.50 | 2,206,000 |
| Jun 11, 2024 | 84.30 | 84.80 | 83.30 | 83.80 | 82.12 | 1,329,000 |
| Jun 7, 2024 | 84.70 | 85.90 | 84.10 | 84.10 | 82.42 | 1,235,000 |
| Jun 6, 2024 | 86.10 | 86.10 | 84.20 | 84.30 | 82.61 | 1,246,000 |
| Jun 5, 2024 | 84.80 | 85.80 | 84.20 | 85.20 | 83.50 | 1,694,000 |
| Jun 4, 2024 | 85.20 | 85.50 | 84.20 | 84.30 | 82.61 | 1,473,000 |
| Jun 3, 2024 | 84.60 | 85.30 | 83.70 | 85.20 | 83.50 | 2,165,000 |
| May 31, 2024 | 84.20 | 86.30 | 83.80 | 83.80 | 82.12 | 2,654,000 |
| May 30, 2024 | 85.80 | 85.80 | 83.30 | 84.00 | 82.32 | 5,008,000 |
| May 29, 2024 | 88.20 | 88.50 | 85.80 | 85.80 | 84.08 | 2,877,000 |
| May 28, 2024 | 88.10 | 91.60 | 86.90 | 87.20 | 85.46 | 6,607,000 |
| May 27, 2024 | 87.10 | 88.90 | 86.80 | 88.00 | 86.24 | 3,099,000 |
| May 24, 2024 | 85.60 | 87.10 | 84.80 | 86.40 | 84.67 | 1,333,000 |
| May 23, 2024 | 87.00 | 87.00 | 85.60 | 85.60 | 83.89 | 1,643,000 |
| May 22, 2024 | 87.50 | 88.20 | 86.40 | 86.60 | 84.87 | 1,722,000 |
| May 21, 2024 | 85.70 | 88.30 | 85.30 | 87.20 | 85.46 | 2,678,000 |
| May 20, 2024 | 88.80 | 89.50 | 85.60 | 85.90 | 84.18 | 2,678,000 |
| May 17, 2024 | 87.50 | 88.20 | 86.90 | 88.10 | 86.34 | 1,350,000 |
| May 16, 2024 | 86.40 | 87.50 | 86.40 | 87.50 | 85.75 | 1,489,000 |
| May 15, 2024 | 86.20 | 88.70 | 86.20 | 86.40 | 84.67 | 2,274,000 |
| May 14, 2024 | 86.50 | 86.50 | 85.40 | 85.60 | 83.89 | 1,099,000 |
| May 13, 2024 | 86.90 | 87.20 | 84.70 | 85.90 | 84.18 | 1,563,000 |
| May 10, 2024 | 88.70 | 88.80 | 86.00 | 86.50 | 84.77 | 2,277,000 |
| May 9, 2024 | 89.90 | 90.70 | 87.80 | 87.80 | 86.04 | 3,079,000 |
| May 8, 2024 | 89.00 | 90.30 | 88.80 | 89.50 | 87.71 | 3,744,000 |
| May 7, 2024 | 88.60 | 89.50 | 86.80 | 88.80 | 87.02 | 3,649,000 |
| May 6, 2024 | 90.00 | 90.00 | 87.80 | 88.00 | 86.24 | 3,921,000 |
| May 3, 2024 | 87.10 | 90.80 | 87.10 | 88.30 | 86.53 | 10,676,000 |
| May 2, 2024 | 85.40 | 87.00 | 84.90 | 86.50 | 84.77 | 3,139,000 |
| Apr 30, 2024 | 85.50 | 87.20 | 84.80 | 85.40 | 83.69 | 5,551,000 |
| Apr 29, 2024 | 83.20 | 84.00 | 83.00 | 83.60 | 81.93 | 1,328,000 |
| Apr 26, 2024 | 82.40 | 83.20 | 81.50 | 82.80 | 81.14 | 1,393,000 |
| Apr 25, 2024 | 82.30 | 82.60 | 81.30 | 81.40 | 79.77 | 1,179,000 |
| Apr 24, 2024 | 80.10 | 83.20 | 80.10 | 82.50 | 80.85 | 3,266,000 |
| Apr 23, 2024 | 81.70 | 81.90 | 78.10 | 79.00 | 77.42 | 3,409,000 |
| Apr 22, 2024 | 82.30 | 83.50 | 80.50 | 80.70 | 79.09 | 1,530,000 |
| Apr 19, 2024 | 83.50 | 84.10 | 79.00 | 82.30 | 80.65 | 2,715,000 |
| Apr 18, 2024 | 82.50 | 84.80 | 82.40 | 84.40 | 82.71 | 1,504,000 |
| Apr 17, 2024 | 81.40 | 83.70 | 81.40 | 83.30 | 81.63 | 1,751,000 |
| Apr 16, 2024 | 85.00 | 85.20 | 80.50 | 81.00 | 79.38 | 5,022,000 |
| Apr 15, 2024 | 88.30 | 88.40 | 85.00 | 85.20 | 83.50 | 5,209,000 |
| Apr 12, 2024 | 85.40 | 89.10 | 85.20 | 88.30 | 86.53 | 8,874,000 |
| Apr 11, 2024 | 84.60 | 85.00 | 83.60 | 84.70 | 83.01 | 2,701,000 |
| Apr 10, 2024 | 84.30 | 85.50 | 84.20 | 84.80 | 83.10 | 2,642,000 |
| Apr 9, 2024 | 85.60 | 86.60 | 83.60 | 84.50 | 82.81 | 5,730,000 |
| Apr 8, 2024 | 86.80 | 87.60 | 85.60 | 85.80 | 84.08 | 2,658,000 |
| Apr 3, 2024 | 87.50 | 89.00 | 86.80 | 86.80 | 85.06 | 3,411,000 |
| Apr 2, 2024 | 89.00 | 89.10 | 87.20 | 87.90 | 86.14 | 4,394,000 |
| Apr 1, 2024 | 85.80 | 88.90 | 85.80 | 88.90 | 87.12 | 6,543,000 |
| Mar 29, 2024 | 86.80 | 88.20 | 85.30 | 86.00 | 84.28 | 2,145,000 |
| Mar 28, 2024 | 86.70 | 90.00 | 86.50 | 86.60 | 84.87 | 6,711,000 |
| Mar 27, 2024 | 86.00 | 87.30 | 85.40 | 86.10 | 84.38 | 2,858,000 |
| Mar 26, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 85.65 | - |
| Mar 25, 2024 | 85.90 | 90.20 | 85.40 | 87.40 | 85.65 | 10,570,000 |
| Mar 22, 2024 | 85.60 | 86.30 | 84.20 | 85.90 | 84.18 | 2,772,000 |
| Mar 21, 2024 | 84.60 | 85.40 | 83.30 | 85.20 | 83.50 | 2,963,000 |
| Mar 20, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 82.91 | - |
| Mar 19, 2024 | 83.50 | 84.70 | 83.40 | 84.60 | 82.91 | 2,040,000 |
| Mar 18, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 81.34 | - |
| Mar 15, 2024 | 83.10 | 84.20 | 82.40 | 83.00 | 81.34 | 1,997,000 |
| Mar 14, 2024 | 84.30 | 85.10 | 81.70 | 83.20 | 81.54 | 2,875,000 |
| Mar 13, 2024 | 85.80 | 86.00 | 83.50 | 84.50 | 82.81 | 3,118,000 |
| Mar 12, 2024 | 84.00 | 85.70 | 84.00 | 85.10 | 83.40 | 3,573,000 |
| Mar 11, 2024 | 81.20 | 84.90 | 81.10 | 83.60 | 81.93 | 3,332,000 |
| Mar 8, 2024 | 85.80 | 87.50 | 81.30 | 81.50 | 79.87 | 9,946,000 |
| Mar 7, 2024 | 86.00 | 86.00 | 83.70 | 84.20 | 82.52 | 3,859,000 |
| Mar 6, 2024 | 84.80 | 86.50 | 84.10 | 85.30 | 83.59 | 4,627,000 |
| Mar 5, 2024 | 84.20 | 85.80 | 82.50 | 84.90 | 83.20 | 6,201,000 |
| Mar 4, 2024 | 86.00 | 86.00 | 83.60 | 84.10 | 82.42 | 3,536,000 |
| Mar 1, 2024 | 84.50 | 86.00 | 83.70 | 84.90 | 83.20 | 4,727,000 |
| Feb 29, 2024 | 84.10 | 85.90 | 83.40 | 84.10 | 82.42 | 6,619,000 |
| Feb 27, 2024 | 80.70 | 85.50 | 80.70 | 84.40 | 82.71 | 10,687,000 |
| Feb 26, 2024 | 79.00 | 80.80 | 78.10 | 80.80 | 79.18 | 1,860,000 |
| Feb 23, 2024 | 80.90 | 81.80 | 78.20 | 78.70 | 77.13 | 3,658,000 |
| Feb 22, 2024 | 82.20 | 82.20 | 80.30 | 81.30 | 79.67 | 2,682,000 |
| Feb 21, 2024 | 81.50 | 82.30 | 81.20 | 81.70 | 80.07 | 2,170,000 |
| Feb 20, 2024 | 82.50 | 82.50 | 80.70 | 80.80 | 79.18 | 2,244,000 |
| Feb 19, 2024 | 81.30 | 82.10 | 80.20 | 81.80 | 80.16 | 3,135,000 |
| Feb 16, 2024 | 79.40 | 81.20 | 78.90 | 80.50 | 78.89 | 4,005,000 |
| Feb 15, 2024 | 77.10 | 79.60 | 76.70 | 79.30 | 77.71 | 4,818,000 |
| Feb 5, 2024 | 74.20 | 74.20 | 72.30 | 73.50 | 72.03 | 1,423,000 |
| Feb 2, 2024 | 75.50 | 75.80 | 74.10 | 74.20 | 72.72 | 992,000 |
| Feb 1, 2024 | 76.00 | 76.00 | 74.80 | 75.30 | 73.79 | 867,000 |
| Jan 31, 2024 | 75.00 | 76.30 | 74.80 | 76.00 | 74.48 | 840,000 |
| Jan 30, 2024 | 76.00 | 76.10 | 74.70 | 75.10 | 73.60 | 849,000 |
| Jan 29, 2024 | 75.30 | 76.60 | 75.20 | 75.90 | 74.38 | 683,000 |
| Jan 26, 2024 | 76.10 | 76.80 | 74.90 | 75.60 | 74.09 | 1,024,000 |
| Jan 25, 2024 | 75.90 | 76.90 | 75.50 | 76.20 | 74.68 | 1,230,000 |
| Jan 24, 2024 | 77.20 | 77.50 | 75.50 | 75.50 | 73.99 | 1,892,000 |
| Jan 23, 2024 | 74.40 | 77.90 | 74.40 | 77.30 | 75.75 | 3,864,000 |
| Jan 22, 2024 | 74.50 | 74.90 | 73.40 | 74.20 | 72.72 | 1,378,000 |
| Jan 19, 2024 | 74.50 | 74.80 | 73.40 | 74.40 | 72.91 | 1,316,000 |
| Jan 18, 2024 | 74.20 | 74.40 | 72.10 | 73.90 | 72.42 | 1,481,000 |
| Jan 17, 2024 | 76.00 | 77.40 | 73.30 | 73.70 | 72.23 | 2,554,000 |
| Jan 16, 2024 | 76.20 | 76.20 | 74.40 | 75.80 | 74.28 | 1,588,000 |
| Jan 15, 2024 | 75.10 | 76.30 | 74.90 | 75.90 | 74.38 | 1,225,348 |
| Jan 12, 2024 | 75.60 | 75.80 | 74.50 | 74.60 | 73.11 | 1,298,000 |
| Jan 11, 2024 | 75.80 | 76.30 | 74.20 | 75.60 | 74.09 | 1,630,000 |
| Jan 10, 2024 | 76.00 | 76.50 | 75.20 | 75.60 | 74.09 | 1,755,000 |
| Jan 9, 2024 | 79.90 | 79.90 | 74.70 | 75.30 | 73.79 | 5,171,000 |
| Jan 8, 2024 | 79.30 | 79.60 | 78.00 | 79.60 | 78.01 | 1,294,000 |
| Jan 5, 2024 | 79.00 | 79.50 | 78.40 | 78.90 | 77.32 | 862,000 |
| Jan 4, 2024 | 79.00 | 79.40 | 78.50 | 78.70 | 77.13 | 1,487,000 |
| Jan 3, 2024 | 81.10 | 81.20 | 78.00 | 78.40 | 76.83 | 4,602,000 |
| Jan 2, 2024 | 84.00 | 84.20 | 81.50 | 81.80 | 80.16 | 1,571,000 |
| Dec 29, 2023 | 83.30 | 83.80 | 82.40 | 83.50 | 81.83 | 1,990,000 |
| Dec 28, 2023 | 85.80 | 85.80 | 83.40 | 83.50 | 81.83 | 3,076,000 |
| Dec 27, 2023 | 86.50 | 87.60 | 84.80 | 85.50 | 83.79 | 3,522,000 |
| Dec 26, 2023 | 85.70 | 86.20 | 85.00 | 86.10 | 84.38 | 2,165,000 |
| Dec 25, 2023 | 84.60 | 85.50 | 84.10 | 85.20 | 83.50 | 2,229,000 |
| Dec 22, 2023 | 83.70 | 84.30 | 83.00 | 83.90 | 82.22 | 2,063,000 |
| Dec 21, 2023 | 83.00 | 85.20 | 83.00 | 83.10 | 81.44 | 1,977,000 |
| Dec 20, 2023 | 84.00 | 85.60 | 82.60 | 84.80 | 83.10 | 4,037,000 |
| Dec 19, 2023 | 83.80 | 84.40 | 82.60 | 83.80 | 82.12 | 2,181,000 |
| Dec 18, 2023 | 86.60 | 86.60 | 82.10 | 83.80 | 82.12 | 6,153,000 |
| Dec 15, 2023 | 90.80 | 91.90 | 86.00 | 86.80 | 85.06 | 8,087,000 |
| Dec 14, 2023 | 87.10 | 91.40 | 87.10 | 90.10 | 88.30 | 13,638,000 |
| Dec 13, 2023 | 88.20 | 89.60 | 86.50 | 86.90 | 85.16 | 7,197,000 |
| Dec 12, 2023 | 87.30 | 88.00 | 86.10 | 87.60 | 85.85 | 7,442,000 |
| Dec 11, 2023 | 85.00 | 87.30 | 84.50 | 87.20 | 85.46 | 10,545,000 |
| Dec 8, 2023 | 83.50 | 84.00 | 81.60 | 83.20 | 81.54 | 2,834,000 |
| Dec 7, 2023 | 82.20 | 85.50 | 82.20 | 82.70 | 81.05 | 5,282,000 |
| Dec 6, 2023 | 84.30 | 84.70 | 82.00 | 82.10 | 80.46 | 3,457,000 |
| Dec 5, 2023 | 84.10 | 84.80 | 82.80 | 83.50 | 81.83 | 3,336,000 |
| Dec 4, 2023 | 85.60 | 86.20 | 83.80 | 84.40 | 82.71 | 4,384,000 |
| Dec 1, 2023 | 86.60 | 87.50 | 85.20 | 85.30 | 83.59 | 5,222,000 |
| Nov 30, 2023 | 87.10 | 88.30 | 85.30 | 86.20 | 84.48 | 5,657,000 |
| Nov 29, 2023 | 86.40 | 90.00 | 86.00 | 87.60 | 85.85 | 13,084,000 |
| Nov 28, 2023 | 83.40 | 86.50 | 83.10 | 85.40 | 83.69 | 5,722,000 |
| Nov 27, 2023 | 86.00 | 87.50 | 82.40 | 82.70 | 81.05 | 7,838,000 |
| Nov 24, 2023 | 83.40 | 86.30 | 83.00 | 85.10 | 83.40 | 7,799,000 |
| Nov 23, 2023 | 85.00 | 86.70 | 82.10 | 83.60 | 81.93 | 9,339,000 |
| Nov 22, 2023 | 81.40 | 87.00 | 80.40 | 84.60 | 82.91 | 12,158,000 |
| Nov 21, 2023 | 81.30 | 82.70 | 81.00 | 81.20 | 79.58 | 8,627,000 |
| Nov 20, 2023 | 77.80 | 81.70 | 77.20 | 80.60 | 78.99 | 11,318,000 |
| Nov 17, 2023 | 77.30 | 79.00 | 76.20 | 77.80 | 76.24 | 8,774,000 |
| Nov 16, 2023 | 76.80 | 77.00 | 76.00 | 76.50 | 74.97 | 4,061,000 |
| Nov 15, 2023 | 76.00 | 77.60 | 74.30 | 76.00 | 74.48 | 12,733,000 |
Related Tickers
2472.TW Lelon Electronics Corp.
76.30
0.00%
8358.TWO Co-Tech Development Corporation
57.10
+0.18%
2428.TW Thinking Electronic Industrial Co., Ltd.
158.50
-1.55%
3044.TW Tripod Technology Corporation
188.50
+0.80%
3715.TW Dynamic Holding Co., Ltd.
63.40
0.00%
6274.TWO Taiwan Union Technology Corporation
155.50
+0.65%
2492.TW Walsin Technology Corporation
95.90
+0.42%
3042.TW TXC Corporation
109.50
-1.79%
6191.TW Global Brands Manufacture Ltd.
55.10
+1.85%
3338.TW TaiSol Electronics Co., Ltd.
71.30
+2.30%