Taiwan - Delayed Quote TWD
Excellence Optoelectronics Inc. (6288.TW)
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 | 29.60 | 29.65 | 28.90 | 29.00 | 29.00 | 5,473,502 |
| Nov 14, 2024 | 31.55 | 31.80 | 30.00 | 30.20 | 30.20 | 6,340,691 |
| Nov 13, 2024 | 32.25 | 32.30 | 31.55 | 31.55 | 31.55 | 12,527,428 |
| Nov 12, 2024 | 31.95 | 32.70 | 31.50 | 31.50 | 31.50 | 17,264,531 |
| Nov 11, 2024 | 31.00 | 32.65 | 30.35 | 31.80 | 31.80 | 13,469,924 |
| Nov 8, 2024 | 32.60 | 32.65 | 30.25 | 30.35 | 30.35 | 10,162,680 |
| Nov 7, 2024 | 32.05 | 33.00 | 31.55 | 32.35 | 32.35 | 47,135,726 |
| Nov 6, 2024 | 27.90 | 30.60 | 27.85 | 30.60 | 30.60 | 10,998,461 |
| Nov 5, 2024 | 27.65 | 28.40 | 27.55 | 27.85 | 27.85 | 1,550,200 |
| Nov 4, 2024 | 28.70 | 28.70 | 27.60 | 27.65 | 27.65 | 3,796,250 |
| Nov 1, 2024 | 27.70 | 29.55 | 27.20 | 28.90 | 28.90 | 4,284,000 |
| Oct 31, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Oct 30, 2024 | 29.30 | 29.45 | 28.00 | 28.00 | 28.00 | 4,385,401 |
| Oct 29, 2024 | 31.20 | 31.40 | 29.15 | 29.15 | 29.15 | 9,841,216 |
| Oct 28, 2024 | 32.40 | 33.50 | 30.90 | 30.90 | 30.90 | 54,958,262 |
| Oct 25, 2024 | 29.45 | 31.00 | 28.70 | 31.00 | 31.00 | 22,312,071 |
| Oct 24, 2024 | 29.10 | 29.30 | 28.20 | 28.20 | 28.20 | 1,742,456 |
| Oct 23, 2024 | 28.35 | 28.70 | 28.15 | 28.30 | 28.30 | 1,082,004 |
| Oct 22, 2024 | 28.30 | 28.30 | 27.90 | 28.25 | 28.25 | 569,008 |
| Oct 21, 2024 | 28.00 | 28.60 | 28.00 | 28.15 | 28.15 | 1,415,001 |
| Oct 18, 2024 | 28.50 | 28.50 | 27.65 | 27.65 | 27.65 | 1,011,010 |
| Oct 17, 2024 | 28.65 | 29.10 | 28.15 | 28.20 | 28.20 | 1,490,014 |
| Oct 16, 2024 | 27.70 | 28.75 | 27.65 | 28.30 | 28.30 | 1,447,000 |
| Oct 15, 2024 | 28.15 | 28.55 | 27.75 | 27.75 | 27.75 | 1,130,001 |
| Oct 14, 2024 | 28.00 | 28.25 | 27.70 | 27.95 | 27.95 | 727,000 |
| Oct 11, 2024 | 28.30 | 28.80 | 28.00 | 28.00 | 28.00 | 1,376,142 |
| Oct 9, 2024 | 28.00 | 28.20 | 27.55 | 27.95 | 27.95 | 858,200 |
| Oct 8, 2024 | 28.50 | 28.50 | 27.70 | 27.90 | 27.90 | 856,035 |
| Oct 7, 2024 | 27.50 | 29.10 | 27.50 | 28.50 | 28.50 | 1,617,350 |
| Oct 4, 2024 | 27.90 | 27.90 | 27.45 | 27.45 | 27.45 | 707,100 |
| Oct 1, 2024 | 28.10 | 28.25 | 27.70 | 27.90 | 27.90 | 746,103 |
| Sep 30, 2024 | 28.55 | 28.65 | 28.00 | 28.00 | 28.00 | 1,509,000 |
| Sep 27, 2024 | 28.60 | 29.25 | 28.40 | 28.80 | 28.80 | 2,434,000 |
| Sep 26, 2024 | 28.80 | 29.00 | 28.15 | 28.20 | 28.20 | 1,481,125 |
| Sep 25, 2024 | 28.85 | 29.05 | 28.60 | 28.80 | 28.80 | 1,888,636 |
| Sep 24, 2024 | 29.20 | 29.50 | 28.50 | 28.80 | 28.80 | 2,957,034 |
| Sep 23, 2024 | 28.70 | 30.55 | 28.30 | 29.55 | 29.55 | 5,906,250 |
| Sep 20, 2024 | 29.70 | 30.40 | 28.60 | 28.70 | 28.70 | 5,321,402 |
| Sep 19, 2024 | 28.35 | 30.70 | 27.70 | 30.00 | 30.00 | 17,323,200 |
| Sep 18, 2024 | 25.70 | 28.30 | 25.70 | 28.30 | 28.30 | 4,570,000 |
| Sep 16, 2024 | 25.60 | 25.90 | 25.50 | 25.75 | 25.75 | 286,027 |
| Sep 13, 2024 | 25.25 | 25.70 | 25.10 | 25.60 | 25.60 | 349,013 |
| Sep 12, 2024 | 25.55 | 25.55 | 25.05 | 25.10 | 25.10 | 201,000 |
| Sep 11, 2024 | 25.30 | 25.50 | 25.00 | 25.00 | 25.00 | 333,000 |
| Sep 10, 2024 | 26.35 | 26.35 | 25.20 | 25.20 | 25.20 | 765,004 |
| Sep 9, 2024 | 24.55 | 25.65 | 24.55 | 25.55 | 25.55 | 424,000 |
| Sep 6, 2024 | 25.60 | 25.60 | 25.05 | 25.10 | 25.10 | 323,115 |
| Sep 5, 2024 | 25.35 | 25.85 | 25.15 | 25.15 | 25.15 | 713,051 |
| Sep 4, 2024 | 25.30 | 25.45 | 24.45 | 24.90 | 24.90 | 1,238,001 |
| Sep 3, 2024 | 26.35 | 26.50 | 26.10 | 26.15 | 26.15 | 385,001 |
| Sep 2, 2024 | 26.50 | 26.50 | 26.15 | 26.30 | 26.30 | 436,000 |
| Aug 30, 2024 | 26.00 | 27.00 | 26.00 | 26.25 | 26.25 | 916,263 |
| Aug 29, 2024 | 26.00 | 26.25 | 25.70 | 25.90 | 25.90 | 635,000 |
| Aug 28, 2024 | 26.05 | 26.25 | 26.00 | 26.05 | 26.05 | 254,002 |
| Aug 27, 2024 | 26.15 | 26.25 | 26.00 | 26.00 | 26.00 | 271,012 |
| Aug 26, 2024 | 26.20 | 26.65 | 26.15 | 26.15 | 26.15 | 622,201 |
| Aug 23, 2024 | 26.10 | 26.10 | 25.50 | 26.10 | 26.10 | 586,001 |
| Aug 22, 2024 | 25.50 | 26.50 | 25.50 | 26.20 | 26.20 | 1,926,132 |
| Aug 21, 2024 | 25.30 | 25.55 | 25.05 | 25.30 | 25.30 | 526,305 |
| Aug 20, 2024 | 25.30 | 25.55 | 25.30 | 25.30 | 25.30 | 442,000 |
| Aug 19, 2024 | 25.20 | 25.45 | 25.00 | 25.20 | 25.20 | 642,002 |
| Aug 16, 2024 | 25.00 | 25.30 | 25.00 | 25.20 | 25.20 | 647,182 |
| Aug 15, 2024 | 25.15 | 25.35 | 25.00 | 25.00 | 25.00 | 305,025 |
| Aug 14, 2024 | 25.30 | 25.45 | 25.05 | 25.05 | 25.05 | 653,000 |
| Aug 13, 2024 | 25.25 | 25.25 | 24.70 | 25.00 | 25.00 | 734,000 |
| Aug 12, 2024 | 24.60 | 25.45 | 24.60 | 25.25 | 25.25 | 881,098 |
| Aug 9, 2024 | 25.60 | 25.80 | 24.50 | 24.55 | 24.55 | 1,758,210 |
| Aug 8, 2024 | 25.15 | 25.50 | 24.75 | 25.20 | 25.20 | 702,204 |
| Aug 7, 2024 | 24.05 | 25.80 | 24.05 | 25.55 | 25.55 | 1,070,064 |
| Aug 6, 2024 | 24.65 | 25.00 | 22.20 | 24.00 | 24.00 | 2,542,087 |
| Aug 5, 2024 | 26.60 | 26.60 | 24.45 | 24.45 | 24.45 | 2,421,232 |
| Aug 2, 2024 | 27.50 | 27.80 | 27.15 | 27.15 | 27.15 | 649,500 |
| Aug 1, 2024 | 28.00 | 28.15 | 27.75 | 28.00 | 28.00 | 440,107 |
| Jul 31, 2024 | 27.85 | 28.10 | 27.50 | 27.70 | 27.70 | 391,001 |
| Jul 30, 2024 | 0.19 Dividend | |||||
| Jul 30, 2024 | 27.15 | 27.85 | 26.90 | 27.80 | 27.80 | 1,239,187 |
| Jul 29, 2024 | 28.60 | 28.60 | 27.15 | 27.15 | 26.96 | 1,899,005 |
| Jul 26, 2024 | 27.25 | 28.75 | 27.10 | 28.40 | 28.20 | 1,051,049 |
| Jul 23, 2024 | 28.40 | 28.80 | 28.40 | 28.50 | 28.30 | 677,051 |
| Jul 22, 2024 | 29.30 | 29.30 | 27.90 | 28.15 | 27.95 | 1,758,405 |
| Jul 19, 2024 | 29.80 | 29.80 | 28.70 | 29.20 | 28.99 | 2,619,001 |
| Jul 18, 2024 | 29.95 | 29.95 | 29.55 | 29.75 | 29.54 | 1,801,100 |
| Jul 17, 2024 | 30.25 | 30.50 | 30.00 | 30.10 | 29.89 | 957,035 |
| Jul 16, 2024 | 30.10 | 30.40 | 30.00 | 30.05 | 29.84 | 814,000 |
| Jul 15, 2024 | 30.55 | 30.55 | 29.90 | 30.00 | 29.79 | 1,435,145 |
| Jul 12, 2024 | 30.45 | 30.60 | 30.20 | 30.30 | 30.09 | 963,000 |
| Jul 11, 2024 | 30.75 | 30.80 | 30.35 | 30.45 | 30.24 | 1,373,000 |
| Jul 10, 2024 | 30.45 | 31.45 | 30.45 | 30.55 | 30.33 | 1,452,000 |
| Jul 9, 2024 | 31.00 | 31.30 | 30.20 | 30.30 | 30.09 | 1,906,001 |
| Jul 8, 2024 | 31.80 | 31.80 | 30.90 | 30.95 | 30.73 | 1,924,000 |
| Jul 5, 2024 | 31.50 | 31.85 | 31.15 | 31.55 | 31.33 | 2,472,005 |
| Jul 4, 2024 | 31.30 | 31.40 | 30.90 | 31.20 | 30.98 | 1,769,039 |
| Jul 3, 2024 | 30.45 | 32.20 | 30.45 | 30.95 | 30.73 | 7,341,201 |
| Jul 2, 2024 | 29.80 | 30.00 | 29.70 | 29.85 | 29.64 | 862,000 |
| Jul 1, 2024 | 30.00 | 30.30 | 29.75 | 29.75 | 29.54 | 1,855,028 |
| Jun 28, 2024 | 30.25 | 30.40 | 30.00 | 30.30 | 30.09 | 910,034 |
| Jun 27, 2024 | 30.45 | 30.50 | 29.90 | 29.90 | 29.69 | 1,311,082 |
| Jun 26, 2024 | 30.35 | 30.65 | 30.30 | 30.40 | 30.19 | 776,035 |
| Jun 25, 2024 | 30.40 | 30.40 | 29.65 | 30.25 | 30.04 | 1,291,000 |
| Jun 24, 2024 | 30.70 | 30.70 | 30.00 | 30.10 | 29.89 | 1,211,047 |
| Jun 21, 2024 | 30.65 | 30.90 | 30.30 | 30.55 | 30.33 | 828,004 |
| Jun 20, 2024 | 30.75 | 30.95 | 30.50 | 30.60 | 30.38 | 1,025,100 |
| Jun 19, 2024 | 30.95 | 31.20 | 30.20 | 30.50 | 30.29 | 1,160,022 |
| Jun 18, 2024 | 31.35 | 31.60 | 30.90 | 30.95 | 30.73 | 1,278,482 |
| Jun 17, 2024 | 30.50 | 31.40 | 30.50 | 31.25 | 31.03 | 1,378,530 |
| Jun 14, 2024 | 30.50 | 30.60 | 30.35 | 30.40 | 30.19 | 901,285 |
| Jun 13, 2024 | 30.25 | 30.50 | 30.10 | 30.40 | 30.19 | 921,851 |
| Jun 12, 2024 | 30.55 | 30.85 | 30.15 | 30.25 | 30.04 | 974,332 |
| Jun 11, 2024 | 31.25 | 31.35 | 30.45 | 30.50 | 30.29 | 1,886,012 |
| Jun 7, 2024 | 31.10 | 31.85 | 31.00 | 31.10 | 30.88 | 1,911,467 |
| Jun 6, 2024 | 31.20 | 31.45 | 30.50 | 30.50 | 30.29 | 1,431,001 |
| Jun 5, 2024 | 31.35 | 31.35 | 30.85 | 31.10 | 30.88 | 920,000 |
| Jun 4, 2024 | 31.10 | 31.60 | 30.95 | 31.00 | 30.78 | 1,156,101 |
| Jun 3, 2024 | 31.20 | 31.35 | 30.90 | 30.90 | 30.68 | 1,092,050 |
| May 31, 2024 | 31.00 | 31.45 | 30.70 | 30.75 | 30.53 | 1,032,111 |
| May 30, 2024 | 31.35 | 31.60 | 30.80 | 30.80 | 30.58 | 1,821,080 |
| May 29, 2024 | 31.85 | 31.90 | 31.20 | 31.20 | 30.98 | 1,401,464 |
| May 28, 2024 | 31.60 | 31.80 | 30.80 | 31.65 | 31.43 | 2,253,101 |
| May 27, 2024 | 31.20 | 31.55 | 31.05 | 31.40 | 31.18 | 2,201,111 |
| May 24, 2024 | 29.65 | 31.45 | 29.35 | 30.95 | 30.73 | 3,645,000 |
| May 23, 2024 | 30.85 | 30.85 | 29.60 | 29.70 | 29.49 | 3,552,080 |
| May 22, 2024 | 30.70 | 31.25 | 30.65 | 30.85 | 30.63 | 1,014,000 |
| May 21, 2024 | 30.40 | 30.80 | 30.40 | 30.65 | 30.43 | 805,005 |
| May 20, 2024 | 30.45 | 30.85 | 30.15 | 30.45 | 30.24 | 1,459,050 |
| May 17, 2024 | 30.60 | 30.70 | 30.35 | 30.40 | 30.19 | 1,678,015 |
| May 16, 2024 | 30.90 | 31.00 | 30.55 | 30.60 | 30.38 | 1,419,001 |
| May 15, 2024 | 30.60 | 30.90 | 30.40 | 30.55 | 30.33 | 1,733,075 |
| May 14, 2024 | 31.00 | 31.25 | 30.65 | 30.65 | 30.43 | 1,716,200 |
| May 13, 2024 | 31.15 | 31.25 | 30.60 | 31.00 | 30.78 | 1,391,000 |
| May 10, 2024 | 31.75 | 31.75 | 30.75 | 31.05 | 30.83 | 2,003,545 |
| May 9, 2024 | 31.85 | 32.10 | 31.20 | 31.20 | 30.98 | 1,440,046 |
| May 8, 2024 | 32.00 | 32.20 | 31.65 | 31.90 | 31.68 | 1,449,058 |
| May 7, 2024 | 32.35 | 32.80 | 31.70 | 31.80 | 31.58 | 1,741,000 |
| May 6, 2024 | 32.40 | 32.40 | 31.65 | 32.25 | 32.02 | 1,391,105 |
| May 3, 2024 | 32.10 | 32.55 | 31.70 | 31.85 | 31.63 | 2,166,000 |
| May 2, 2024 | 31.65 | 32.00 | 31.45 | 31.90 | 31.68 | 1,294,000 |
| Apr 30, 2024 | 32.15 | 32.65 | 31.75 | 31.95 | 31.73 | 2,423,488 |
| Apr 29, 2024 | 31.85 | 32.50 | 30.65 | 31.40 | 31.18 | 3,690,000 |
| Apr 26, 2024 | 31.40 | 32.10 | 31.30 | 31.90 | 31.68 | 1,210,100 |
| Apr 25, 2024 | 31.80 | 32.15 | 31.20 | 31.20 | 30.98 | 1,710,081 |
| Apr 24, 2024 | 31.50 | 33.10 | 31.50 | 31.95 | 31.73 | 4,074,500 |
| Apr 23, 2024 | 30.85 | 31.30 | 30.40 | 30.90 | 30.68 | 1,528,100 |
| Apr 22, 2024 | 32.00 | 32.35 | 30.55 | 30.55 | 30.33 | 2,652,111 |
| Apr 19, 2024 | 32.95 | 33.30 | 31.50 | 31.90 | 31.68 | 3,748,143 |
| Apr 18, 2024 | 33.55 | 33.65 | 32.90 | 33.30 | 33.07 | 1,865,010 |
| Apr 17, 2024 | 33.00 | 34.35 | 32.80 | 33.70 | 33.46 | 3,181,593 |
| Apr 16, 2024 | 34.05 | 34.25 | 32.35 | 32.90 | 32.67 | 6,982,500 |
| Apr 15, 2024 | 34.80 | 35.00 | 34.00 | 34.05 | 33.81 | 3,530,260 |
| Apr 12, 2024 | 35.25 | 35.45 | 34.55 | 34.80 | 34.56 | 3,727,003 |
| Apr 11, 2024 | 35.75 | 36.25 | 34.85 | 35.15 | 34.90 | 6,663,629 |
| Apr 10, 2024 | 36.00 | 36.70 | 35.20 | 35.25 | 35.00 | 5,936,500 |
| Apr 9, 2024 | 36.85 | 36.90 | 35.25 | 35.25 | 35.00 | 10,234,200 |
| Apr 8, 2024 | 37.40 | 37.40 | 35.70 | 36.70 | 36.44 | 16,563,750 |
| Apr 3, 2024 | 36.00 | 37.15 | 35.95 | 36.70 | 36.44 | 13,085,937 |
| Apr 2, 2024 | 35.00 | 37.20 | 34.70 | 36.55 | 36.29 | 23,035,031 |
| Apr 1, 2024 | 33.70 | 34.80 | 33.70 | 34.45 | 34.21 | 2,713,184 |
| Mar 29, 2024 | 33.55 | 34.10 | 33.20 | 33.50 | 33.26 | 1,080,000 |
| Mar 28, 2024 | 34.05 | 34.55 | 33.55 | 33.75 | 33.51 | 1,436,000 |
| Mar 27, 2024 | 33.90 | 34.35 | 33.25 | 33.75 | 33.51 | 1,642,002 |
| Mar 26, 2024 | 34.20 | 34.95 | 33.55 | 33.70 | 33.46 | 2,077,122 |
| Mar 25, 2024 | 34.25 | 34.90 | 34.10 | 34.10 | 33.86 | 1,301,020 |
| Mar 22, 2024 | 34.20 | 34.60 | 34.00 | 34.05 | 33.81 | 1,508,014 |
| Mar 21, 2024 | 35.25 | 35.35 | 34.10 | 34.20 | 33.96 | 3,413,012 |
| Mar 20, 2024 | 35.00 | 36.15 | 34.65 | 35.25 | 35.00 | 6,344,984 |
| Mar 19, 2024 | 34.15 | 34.95 | 34.00 | 34.70 | 34.46 | 3,649,421 |
| Mar 18, 2024 | 32.45 | 34.50 | 32.20 | 34.30 | 34.06 | 4,757,365 |
| Mar 15, 2024 | 32.40 | 32.75 | 31.80 | 32.00 | 31.77 | 1,980,050 |
| Mar 14, 2024 | 33.65 | 33.70 | 32.40 | 32.40 | 32.17 | 3,527,268 |
| Mar 13, 2024 | 34.45 | 34.55 | 33.60 | 33.65 | 33.41 | 3,033,041 |
| Mar 12, 2024 | 34.30 | 34.90 | 34.15 | 34.25 | 34.01 | 2,341,707 |
| Mar 11, 2024 | 33.85 | 34.70 | 33.85 | 34.25 | 34.01 | 3,104,161 |
| Mar 8, 2024 | 34.35 | 34.90 | 33.50 | 33.60 | 33.36 | 5,138,244 |
| Mar 7, 2024 | 34.90 | 35.15 | 33.75 | 33.80 | 33.56 | 6,500,364 |
| Mar 6, 2024 | 35.35 | 35.90 | 34.80 | 34.80 | 34.56 | 5,319,935 |
| Mar 5, 2024 | 36.85 | 36.85 | 35.45 | 35.70 | 35.45 | 6,883,201 |
| Mar 4, 2024 | 36.90 | 37.10 | 35.20 | 36.35 | 36.09 | 15,790,151 |
| Mar 1, 2024 | 37.50 | 37.95 | 36.00 | 36.15 | 35.90 | 21,853,088 |
| Feb 29, 2024 | 35.70 | 37.30 | 35.25 | 36.35 | 36.09 | 32,591,669 |
| Feb 27, 2024 | 35.10 | 36.30 | 33.20 | 36.15 | 35.90 | 16,337,311 |
| Feb 26, 2024 | 35.75 | 36.50 | 34.85 | 35.10 | 34.85 | 13,779,531 |
| Feb 23, 2024 | 33.90 | 36.00 | 33.40 | 35.40 | 35.15 | 18,674,320 |
| Feb 22, 2024 | 33.50 | 34.00 | 33.25 | 33.60 | 33.36 | 4,247,250 |
| Feb 21, 2024 | 33.20 | 33.20 | 32.60 | 32.90 | 32.67 | 3,132,344 |
| Feb 20, 2024 | 33.70 | 33.85 | 33.00 | 33.25 | 33.02 | 5,523,071 |
| Feb 19, 2024 | 32.20 | 34.20 | 32.20 | 33.95 | 33.71 | 17,805,366 |
| Feb 16, 2024 | 32.10 | 32.45 | 32.10 | 32.20 | 31.97 | 3,540,115 |
| Feb 15, 2024 | 31.20 | 32.35 | 30.95 | 31.80 | 31.58 | 5,074,820 |
| Feb 5, 2024 | 30.45 | 30.55 | 30.05 | 30.40 | 30.19 | 943,000 |
| Feb 2, 2024 | 30.55 | 30.60 | 30.10 | 30.40 | 30.19 | 908,001 |
| Feb 1, 2024 | 30.40 | 30.75 | 30.20 | 30.40 | 30.19 | 761,050 |
| Jan 31, 2024 | 31.30 | 31.30 | 30.00 | 30.40 | 30.19 | 2,135,024 |
| Jan 30, 2024 | 31.10 | 31.15 | 30.70 | 30.70 | 30.48 | 774,002 |
| Jan 29, 2024 | 30.90 | 31.10 | 30.75 | 31.10 | 30.88 | 478,029 |
| Jan 26, 2024 | 30.75 | 31.35 | 30.65 | 30.70 | 30.48 | 730,002 |
| Jan 25, 2024 | 31.35 | 31.35 | 30.80 | 30.80 | 30.58 | 833,100 |
| Jan 24, 2024 | 31.50 | 31.65 | 31.05 | 31.10 | 30.88 | 656,050 |
| Jan 23, 2024 | 31.50 | 31.80 | 31.35 | 31.50 | 31.28 | 695,005 |
| Jan 22, 2024 | 30.80 | 31.90 | 30.70 | 31.70 | 31.48 | 1,721,004 |
| Jan 19, 2024 | 30.90 | 30.95 | 30.50 | 30.65 | 30.43 | 746,138 |
| Jan 18, 2024 | 31.00 | 31.35 | 30.45 | 30.55 | 30.33 | 1,023,000 |
| Jan 17, 2024 | 31.40 | 31.90 | 30.70 | 30.75 | 30.53 | 1,560,053 |
| Jan 16, 2024 | 32.55 | 32.55 | 31.30 | 31.40 | 31.18 | 1,854,000 |
| Jan 15, 2024 | 31.80 | 32.00 | 31.30 | 31.80 | 31.58 | 1,138,050 |
| Jan 12, 2024 | 31.50 | 31.80 | 31.40 | 31.45 | 31.23 | 729,000 |
| Jan 11, 2024 | 31.25 | 31.65 | 31.05 | 31.60 | 31.38 | 1,102,205 |
| Jan 10, 2024 | 30.35 | 31.45 | 30.35 | 31.45 | 31.23 | 1,085,385 |
| Jan 9, 2024 | 31.30 | 31.30 | 30.35 | 30.55 | 30.33 | 1,207,310 |
| Jan 8, 2024 | 31.25 | 31.35 | 30.85 | 30.90 | 30.68 | 619,051 |
| Jan 5, 2024 | 31.85 | 32.00 | 30.85 | 31.00 | 30.78 | 1,573,256 |
| Jan 4, 2024 | 32.15 | 32.30 | 31.55 | 31.55 | 31.33 | 1,512,161 |
| Jan 3, 2024 | 32.10 | 32.55 | 31.80 | 32.20 | 31.97 | 1,723,096 |
| Jan 2, 2024 | 31.80 | 32.70 | 31.80 | 32.35 | 32.12 | 2,879,174 |
| Dec 29, 2023 | 31.80 | 32.45 | 31.75 | 31.80 | 31.58 | 1,731,740 |
| Dec 28, 2023 | 32.05 | 32.05 | 31.55 | 31.90 | 31.68 | 2,297,250 |
| Dec 27, 2023 | 33.85 | 34.20 | 31.80 | 31.95 | 31.73 | 14,596,680 |
| Dec 26, 2023 | 32.25 | 32.65 | 32.05 | 32.35 | 32.12 | 5,668,130 |
| Dec 25, 2023 | 30.60 | 32.05 | 30.60 | 31.75 | 31.53 | 3,490,302 |
| Dec 22, 2023 | 30.30 | 31.15 | 30.25 | 30.55 | 30.33 | 1,446,099 |
| Dec 21, 2023 | 30.00 | 30.50 | 29.70 | 30.10 | 29.89 | 1,100,043 |
| Dec 20, 2023 | 30.40 | 31.35 | 30.40 | 30.50 | 30.29 | 775,100 |
| Dec 19, 2023 | 31.15 | 31.15 | 30.10 | 30.35 | 30.14 | 2,089,076 |
| Dec 18, 2023 | 31.45 | 32.10 | 31.10 | 31.10 | 30.88 | 1,508,568 |
| Dec 15, 2023 | 31.80 | 32.40 | 31.45 | 31.50 | 31.28 | 1,973,128 |
| Dec 14, 2023 | 32.45 | 32.60 | 31.50 | 31.50 | 31.28 | 3,358,200 |
| Dec 13, 2023 | 32.00 | 32.40 | 31.85 | 32.10 | 31.87 | 2,692,081 |
| Dec 12, 2023 | 31.60 | 32.10 | 31.50 | 31.85 | 31.63 | 2,293,237 |
| Dec 11, 2023 | 32.00 | 32.00 | 31.10 | 31.45 | 31.23 | 2,464,132 |
| Dec 8, 2023 | 32.20 | 32.20 | 31.70 | 32.05 | 31.82 | 3,242,128 |
| Dec 7, 2023 | 31.55 | 32.30 | 31.30 | 31.95 | 31.73 | 2,396,217 |
| Dec 6, 2023 | 32.10 | 32.20 | 31.45 | 31.50 | 31.28 | 1,819,769 |
| Dec 5, 2023 | 31.90 | 32.15 | 31.55 | 31.65 | 31.43 | 3,200,762 |
| Dec 4, 2023 | 31.10 | 32.40 | 31.00 | 32.40 | 32.17 | 7,993,674 |
| Dec 1, 2023 | 30.60 | 31.15 | 30.55 | 30.95 | 30.73 | 2,854,491 |
| Nov 30, 2023 | 30.00 | 30.40 | 29.95 | 30.30 | 30.09 | 999,000 |
| Nov 29, 2023 | 30.10 | 30.35 | 29.90 | 29.90 | 29.69 | 1,110,012 |
| Nov 28, 2023 | 29.55 | 30.05 | 29.55 | 29.95 | 29.74 | 649,650 |
| Nov 27, 2023 | 29.75 | 30.05 | 29.55 | 29.55 | 29.34 | 842,130 |
| Nov 24, 2023 | 30.10 | 30.50 | 29.70 | 29.70 | 29.49 | 1,361,257 |
| Nov 23, 2023 | 30.00 | 30.70 | 29.90 | 30.20 | 29.99 | 2,329,272 |
| Nov 22, 2023 | 29.65 | 30.00 | 29.60 | 29.80 | 29.59 | 1,013,590 |
| Nov 21, 2023 | 29.70 | 30.10 | 29.55 | 29.70 | 29.49 | 2,077,135 |
| Nov 20, 2023 | 29.35 | 29.60 | 29.20 | 29.45 | 29.24 | 876,380 |
| Nov 17, 2023 | 29.15 | 29.40 | 29.00 | 29.10 | 28.90 | 855,999 |
| Nov 16, 2023 | 29.10 | 29.25 | 28.85 | 28.95 | 28.75 | 1,121,054 |
| Nov 15, 2023 | 29.30 | 29.70 | 28.95 | 28.95 | 28.75 | 2,037,020 |
Related Tickers
5243.TW Eson Precision Ind. Co., Ltd.
69.30
+0.14%
2392.TW Cheng Uei Precision Industry Co., Ltd.
72.60
+0.83%
2328.TW Pan-International Industrial Corp.
38.35
+0.39%
3149.TW G-TECH Optoelectronics Corporation
35.35
-2.62%
8240.TWO Wah Hong Industrial Corp.
51.30
+5.88%
2313.TW Compeq Manufacturing Co., Ltd.
62.90
+1.29%
1815.TWO Fulltech Fiber Glass Corp.
23.30
+0.65%
4909.TWO New Era Electronics Co., Ltd
114.00
-0.44%
3715.TW Dynamic Holding Co., Ltd.
63.10
-0.47%
6609.TWO Taiwan Takisawa Technology Co., Ltd.
90.00
-1.10%