Taipei Exchange - Delayed Quote TWD
Hycon Technology Corporation (6457.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 | 68.10 | 68.80 | 66.20 | 66.20 | 66.20 | 319,093 |
| Oct 23, 2024 | 68.80 | 70.20 | 67.70 | 67.70 | 67.70 | 429,000 |
| Oct 22, 2024 | 70.80 | 70.80 | 67.60 | 68.30 | 68.30 | 1,044,000 |
| Oct 21, 2024 | 69.00 | 72.30 | 68.60 | 71.40 | 71.40 | 1,515,000 |
| Oct 18, 2024 | 66.40 | 70.90 | 64.90 | 68.40 | 68.40 | 1,562,000 |
| Oct 17, 2024 | 68.00 | 68.90 | 66.20 | 66.20 | 66.20 | 462,000 |
| Oct 16, 2024 | 67.00 | 69.30 | 67.00 | 67.90 | 67.90 | 655,000 |
| Oct 15, 2024 | 67.40 | 73.50 | 67.40 | 67.80 | 67.80 | 2,789,000 |
| Oct 14, 2024 | 66.70 | 68.00 | 65.40 | 67.10 | 67.10 | 1,013,000 |
| Oct 11, 2024 | 69.60 | 71.90 | 64.60 | 66.30 | 66.30 | 2,433,000 |
| Oct 9, 2024 | 66.60 | 72.30 | 65.20 | 69.20 | 69.20 | 8,743,000 |
| Oct 8, 2024 | 63.10 | 65.80 | 62.50 | 65.80 | 65.80 | 3,118,000 |
| Oct 7, 2024 | 58.50 | 61.20 | 58.20 | 59.90 | 59.90 | 345,000 |
| Oct 4, 2024 | 59.60 | 59.60 | 58.00 | 58.10 | 58.10 | 126,000 |
| Oct 1, 2024 | 61.50 | 62.30 | 58.80 | 59.60 | 59.60 | 338,000 |
| Sep 30, 2024 | 59.10 | 63.50 | 58.80 | 60.50 | 60.50 | 807,000 |
| Sep 27, 2024 | 62.80 | 62.90 | 59.00 | 59.20 | 59.20 | 1,680,000 |
| Sep 26, 2024 | 54.70 | 59.90 | 54.70 | 59.90 | 59.90 | 969,000 |
| Sep 25, 2024 | 54.00 | 56.40 | 53.70 | 54.50 | 54.50 | 160,000 |
| Sep 24, 2024 | 53.50 | 53.60 | 52.70 | 53.20 | 53.20 | 44,000 |
| Sep 23, 2024 | 53.40 | 54.10 | 53.40 | 53.50 | 53.50 | 69,000 |
| Sep 20, 2024 | 53.60 | 54.00 | 53.00 | 53.20 | 53.20 | 83,000 |
| Sep 19, 2024 | 52.70 | 53.30 | 52.30 | 53.00 | 53.00 | 105,000 |
| Sep 18, 2024 | 54.00 | 54.00 | 51.90 | 52.70 | 52.70 | 53,000 |
| Sep 16, 2024 | 53.70 | 54.00 | 53.20 | 53.40 | 53.40 | 38,000 |
| Sep 13, 2024 | 54.50 | 54.60 | 52.80 | 53.20 | 53.20 | 97,000 |
| Sep 12, 2024 | 52.10 | 53.60 | 52.10 | 53.50 | 53.50 | 107,000 |
| Sep 11, 2024 | 52.40 | 52.60 | 51.90 | 52.00 | 52.00 | 46,000 |
| Sep 10, 2024 | 52.50 | 53.30 | 50.40 | 52.40 | 52.40 | 132,000 |
| Sep 9, 2024 | 53.00 | 53.00 | 51.90 | 52.40 | 52.40 | 116,000 |
| Sep 6, 2024 | 54.10 | 54.10 | 52.60 | 53.00 | 53.00 | 116,000 |
| Sep 5, 2024 | 54.50 | 55.00 | 52.60 | 53.50 | 53.50 | 185,000 |
| Sep 4, 2024 | 54.00 | 55.90 | 52.30 | 54.10 | 54.10 | 272,000 |
| Sep 3, 2024 | 59.00 | 59.60 | 57.40 | 57.70 | 57.70 | 307,000 |
| Sep 2, 2024 | 60.80 | 61.00 | 59.20 | 59.30 | 59.30 | 253,000 |
| Aug 30, 2024 | 60.70 | 61.10 | 60.00 | 60.20 | 60.20 | 245,000 |
| Aug 29, 2024 | 60.00 | 61.00 | 59.80 | 60.70 | 60.70 | 245,000 |
| Aug 28, 2024 | 60.90 | 61.10 | 60.40 | 60.40 | 60.40 | 264,000 |
| Aug 27, 2024 | 60.60 | 61.10 | 60.40 | 60.90 | 60.90 | 199,000 |
| Aug 26, 2024 | 62.00 | 62.40 | 60.80 | 61.20 | 61.20 | 294,000 |
| Aug 23, 2024 | 62.50 | 62.50 | 60.60 | 61.70 | 61.70 | 251,000 |
| Aug 22, 2024 | 61.10 | 62.40 | 61.10 | 62.00 | 62.00 | 423,000 |
| Aug 21, 2024 | 61.90 | 61.90 | 60.40 | 60.80 | 60.80 | 315,000 |
| Aug 20, 2024 | 61.10 | 62.50 | 61.10 | 61.80 | 61.80 | 353,000 |
| Aug 19, 2024 | 61.30 | 61.50 | 60.80 | 60.90 | 60.90 | 307,000 |
| Aug 16, 2024 | 59.30 | 63.00 | 59.30 | 60.80 | 60.80 | 1,569,000 |
| Aug 15, 2024 | 59.50 | 59.50 | 58.40 | 58.70 | 58.70 | 252,000 |
| Aug 14, 2024 | 59.50 | 60.30 | 58.60 | 58.80 | 58.80 | 509,000 |
| Aug 13, 2024 | 59.20 | 59.60 | 58.00 | 58.90 | 58.90 | 420,000 |
| Aug 12, 2024 | 57.20 | 61.00 | 57.20 | 58.90 | 58.90 | 903,000 |
| Aug 9, 2024 | 58.00 | 59.40 | 57.70 | 58.10 | 58.10 | 1,226,000 |
| Aug 8, 2024 | 57.50 | 58.90 | 56.20 | 56.60 | 56.60 | 1,892,000 |
| Aug 7, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 88,000 |
| Aug 6, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Aug 5, 2024 | 54.00 | 54.00 | 49.25 | 49.25 | 49.25 | 275,000 |
| Aug 2, 2024 | 55.60 | 56.10 | 54.20 | 54.70 | 54.70 | 122,000 |
| Aug 1, 2024 | 55.20 | 56.60 | 55.20 | 56.20 | 56.20 | 99,000 |
| Jul 31, 2024 | 54.30 | 56.40 | 53.30 | 55.10 | 55.10 | 246,000 |
| Jul 30, 2024 | 51.30 | 54.70 | 51.00 | 54.40 | 54.40 | 295,000 |
| Jul 29, 2024 | 52.50 | 52.50 | 50.60 | 50.80 | 50.80 | 166,000 |
| Jul 26, 2024 | 48.70 | 52.50 | 48.70 | 51.90 | 51.90 | 167,000 |
| Jul 23, 2024 | 53.20 | 54.00 | 52.80 | 52.80 | 52.80 | 110,000 |
| Jul 22, 2024 | 55.40 | 55.40 | 52.50 | 52.50 | 52.50 | 316,000 |
| Jul 19, 2024 | 57.50 | 57.50 | 55.30 | 55.40 | 55.40 | 321,000 |
| Jul 18, 2024 | 58.30 | 59.40 | 57.10 | 57.70 | 57.70 | 362,000 |
| Jul 17, 2024 | 60.10 | 60.50 | 59.40 | 59.60 | 59.60 | 314,000 |
| Jul 16, 2024 | 60.20 | 60.80 | 59.30 | 59.60 | 59.60 | 282,000 |
| Jul 15, 2024 | 60.70 | 61.50 | 59.50 | 60.20 | 60.20 | 254,000 |
| Jul 12, 2024 | 60.00 | 61.20 | 60.00 | 60.20 | 60.20 | 189,000 |
| Jul 11, 2024 | 62.10 | 63.20 | 60.70 | 60.70 | 60.70 | 439,000 |
| Jul 10, 2024 | 61.00 | 62.70 | 60.10 | 61.50 | 61.50 | 468,000 |
| Jul 9, 2024 | 64.80 | 64.80 | 60.40 | 60.50 | 60.50 | 881,000 |
| Jul 8, 2024 | 66.80 | 68.90 | 63.00 | 64.80 | 64.80 | 1,179,000 |
| Jul 5, 2024 | 65.00 | 65.80 | 63.00 | 65.80 | 65.80 | 796,000 |
| Jul 4, 2024 | 64.10 | 65.40 | 62.30 | 63.50 | 63.50 | 721,000 |
| Jul 3, 2024 | 63.70 | 66.10 | 62.10 | 63.30 | 63.30 | 1,403,000 |
| Jul 2, 2024 | 61.20 | 66.50 | 60.70 | 63.10 | 63.10 | 3,139,000 |
| Jul 1, 2024 | 62.10 | 63.00 | 60.40 | 60.50 | 60.50 | 710,000 |
| Jun 28, 2024 | 60.90 | 62.10 | 60.00 | 61.90 | 61.90 | 577,000 |
| Jun 27, 2024 | 59.60 | 62.00 | 59.60 | 60.90 | 60.90 | 565,000 |
| Jun 26, 2024 | 62.60 | 65.40 | 60.10 | 60.90 | 60.90 | 1,861,000 |
| Jun 25, 2024 | 60.90 | 66.60 | 58.10 | 62.50 | 62.50 | 4,043,000 |
| Jun 24, 2024 | 59.00 | 60.90 | 57.00 | 60.90 | 60.90 | 2,493,000 |
| Jun 21, 2024 | 50.60 | 55.40 | 50.30 | 55.40 | 55.40 | 999,000 |
| Jun 20, 2024 | 49.60 | 50.60 | 49.60 | 50.40 | 50.40 | 109,000 |
| Jun 19, 2024 | 50.70 | 50.70 | 49.05 | 49.35 | 49.35 | 380,000 |
| Jun 18, 2024 | 51.40 | 51.50 | 50.30 | 50.70 | 50.70 | 134,000 |
| Jun 17, 2024 | 51.40 | 51.40 | 50.90 | 51.00 | 51.00 | 133,000 |
| Jun 14, 2024 | 51.00 | 51.20 | 50.70 | 50.90 | 50.90 | 73,000 |
| Jun 13, 2024 | 51.40 | 51.70 | 50.50 | 51.10 | 51.10 | 140,000 |
| Jun 12, 2024 | 51.00 | 51.40 | 50.40 | 51.40 | 51.40 | 135,000 |
| Jun 11, 2024 | 51.10 | 51.10 | 49.95 | 50.50 | 50.50 | 258,000 |
| Jun 7, 2024 | 50.90 | 50.90 | 49.75 | 50.20 | 50.20 | 37,000 |
| Jun 6, 2024 | 51.40 | 51.60 | 49.35 | 49.55 | 49.55 | 177,000 |
| Jun 5, 2024 | 50.60 | 51.20 | 50.20 | 50.60 | 50.60 | 62,000 |
| Jun 4, 2024 | 50.80 | 51.20 | 50.20 | 50.20 | 50.20 | 94,000 |
| Jun 3, 2024 | 50.60 | 51.60 | 50.60 | 51.20 | 51.20 | 80,000 |
| May 31, 2024 | 51.50 | 52.00 | 50.50 | 50.60 | 50.60 | 95,000 |
| May 30, 2024 | 51.10 | 51.50 | 50.90 | 51.00 | 51.00 | 91,000 |
| May 29, 2024 | 51.10 | 51.80 | 50.00 | 51.00 | 51.00 | 197,000 |
| May 28, 2024 | 50.80 | 51.00 | 50.20 | 50.80 | 50.80 | 84,000 |
| May 27, 2024 | 49.55 | 51.00 | 49.55 | 50.80 | 50.80 | 110,000 |
| May 24, 2024 | 49.50 | 49.65 | 49.05 | 49.55 | 49.55 | 46,000 |
| May 23, 2024 | 49.95 | 51.20 | 49.55 | 49.70 | 49.70 | 227,000 |
| May 22, 2024 | 50.20 | 50.30 | 49.80 | 49.95 | 49.95 | 73,000 |
| May 21, 2024 | 50.30 | 50.80 | 50.00 | 50.30 | 50.30 | 69,000 |
| May 20, 2024 | 50.00 | 50.70 | 49.75 | 50.20 | 50.20 | 131,000 |
| May 17, 2024 | 48.90 | 50.20 | 48.90 | 49.70 | 49.70 | 72,000 |
| May 16, 2024 | 49.70 | 49.70 | 49.15 | 49.20 | 49.20 | 138,000 |
| May 15, 2024 | 50.10 | 50.70 | 49.30 | 49.60 | 49.60 | 93,000 |
| May 14, 2024 | 48.55 | 50.00 | 48.55 | 49.75 | 49.75 | 130,000 |
| May 13, 2024 | 49.30 | 49.30 | 48.00 | 48.50 | 48.50 | 100,000 |
| May 10, 2024 | 49.55 | 49.55 | 48.50 | 49.25 | 49.25 | 47,000 |
| May 9, 2024 | 49.25 | 51.10 | 49.25 | 49.30 | 49.30 | 191,000 |
| May 8, 2024 | 49.00 | 49.20 | 48.50 | 48.60 | 48.60 | 61,000 |
| May 7, 2024 | 48.95 | 49.25 | 48.20 | 48.45 | 48.45 | 71,000 |
| May 6, 2024 | 48.50 | 48.70 | 48.20 | 48.70 | 48.70 | 111,000 |
| May 3, 2024 | 48.60 | 49.00 | 48.20 | 48.30 | 48.30 | 62,000 |
| May 2, 2024 | 48.95 | 49.00 | 48.45 | 48.60 | 48.60 | 75,000 |
| Apr 30, 2024 | 48.70 | 49.75 | 48.70 | 48.90 | 48.90 | 31,000 |
| Apr 29, 2024 | 49.15 | 49.60 | 48.70 | 49.20 | 49.20 | 141,000 |
| Apr 26, 2024 | 48.95 | 49.60 | 48.60 | 48.75 | 48.75 | 69,000 |
| Apr 25, 2024 | 49.30 | 49.45 | 48.35 | 48.35 | 48.35 | 142,000 |
| Apr 24, 2024 | 48.00 | 50.70 | 48.00 | 50.10 | 50.10 | 206,000 |
| Apr 23, 2024 | 47.00 | 47.90 | 46.90 | 47.45 | 47.45 | 140,000 |
| Apr 22, 2024 | 48.30 | 48.30 | 46.30 | 46.55 | 46.55 | 142,000 |
| Apr 19, 2024 | 49.25 | 49.25 | 46.60 | 47.70 | 47.70 | 221,000 |
| Apr 18, 2024 | 49.75 | 50.10 | 48.90 | 49.50 | 49.50 | 125,000 |
| Apr 17, 2024 | 48.60 | 50.00 | 48.60 | 50.00 | 50.00 | 87,000 |
| Apr 16, 2024 | 49.15 | 49.25 | 48.15 | 48.55 | 48.55 | 210,000 |
| Apr 15, 2024 | 50.70 | 51.40 | 49.80 | 49.90 | 49.90 | 334,000 |
| Apr 12, 2024 | 52.50 | 53.80 | 51.40 | 51.50 | 51.50 | 393,000 |
| Apr 11, 2024 | 52.80 | 52.80 | 51.40 | 51.80 | 51.80 | 269,000 |
| Apr 10, 2024 | 51.60 | 55.30 | 51.50 | 52.80 | 52.80 | 668,000 |
| Apr 9, 2024 | 50.30 | 52.00 | 50.10 | 51.30 | 51.30 | 466,000 |
| Apr 8, 2024 | 48.10 | 48.95 | 48.10 | 48.40 | 48.40 | 212,000 |
| Apr 3, 2024 | 49.80 | 49.80 | 48.40 | 48.40 | 48.40 | 341,000 |
| Apr 2, 2024 | 47.65 | 52.00 | 47.65 | 49.90 | 49.90 | 809,000 |
| Apr 1, 2024 | 46.55 | 48.00 | 46.45 | 47.45 | 47.45 | 477,000 |
| Mar 29, 2024 | 48.45 | 48.45 | 47.20 | 47.20 | 47.20 | 103,000 |
| Mar 28, 2024 | 48.40 | 49.00 | 47.60 | 47.80 | 47.80 | 231,000 |
| Mar 27, 2024 | 48.75 | 49.85 | 48.35 | 48.35 | 48.35 | 294,000 |
| Mar 26, 2024 | 49.60 | 50.20 | 48.80 | 49.05 | 49.05 | 125,000 |
| Mar 25, 2024 | 49.40 | 50.90 | 49.20 | 49.80 | 49.80 | 195,000 |
| Mar 22, 2024 | 50.30 | 50.30 | 49.30 | 49.50 | 49.50 | 276,000 |
| Mar 21, 2024 | 52.40 | 52.70 | 49.80 | 49.90 | 49.90 | 802,000 |
| Mar 20, 2024 | 53.00 | 53.50 | 52.00 | 52.30 | 52.30 | 95,000 |
| Mar 19, 2024 | 53.00 | 53.40 | 52.80 | 52.80 | 52.80 | 79,000 |
| Mar 18, 2024 | 54.50 | 54.90 | 52.00 | 53.60 | 53.60 | 154,000 |
| Mar 15, 2024 | 54.20 | 54.70 | 53.00 | 53.70 | 53.70 | 104,000 |
| Mar 14, 2024 | 55.20 | 56.10 | 54.50 | 54.70 | 54.70 | 126,000 |
| Mar 13, 2024 | 58.00 | 58.10 | 55.20 | 55.60 | 55.60 | 204,000 |
| Mar 12, 2024 | 58.60 | 58.60 | 57.30 | 57.70 | 57.70 | 168,000 |
| Mar 11, 2024 | 57.60 | 59.00 | 57.10 | 59.00 | 59.00 | 120,000 |
| Mar 8, 2024 | 59.80 | 59.80 | 57.10 | 57.90 | 57.90 | 226,000 |
| Mar 7, 2024 | 62.00 | 62.60 | 58.80 | 59.00 | 59.00 | 391,000 |
| Mar 6, 2024 | 63.60 | 64.00 | 61.80 | 61.80 | 61.80 | 237,000 |
| Mar 5, 2024 | 64.50 | 64.50 | 63.40 | 63.60 | 63.60 | 153,000 |
| Mar 4, 2024 | 65.50 | 66.60 | 64.00 | 65.00 | 65.00 | 337,000 |
| Mar 1, 2024 | 64.70 | 65.70 | 64.70 | 65.10 | 65.10 | 92,000 |
| Feb 29, 2024 | 64.90 | 65.20 | 64.50 | 64.70 | 64.70 | 96,000 |
| Feb 27, 2024 | 67.70 | 67.70 | 64.80 | 64.90 | 64.90 | 139,000 |
| Feb 26, 2024 | 67.50 | 68.70 | 66.50 | 66.70 | 66.70 | 110,000 |
| Feb 23, 2024 | 68.00 | 69.70 | 67.30 | 67.40 | 67.40 | 200,000 |
| Feb 22, 2024 | 69.80 | 69.80 | 67.30 | 67.80 | 67.80 | 254,000 |
| Feb 21, 2024 | 69.00 | 70.20 | 68.20 | 68.70 | 68.70 | 277,000 |
| Feb 20, 2024 | 67.50 | 69.90 | 66.50 | 69.00 | 69.00 | 488,000 |
| Feb 19, 2024 | 67.80 | 67.80 | 66.30 | 66.50 | 66.50 | 237,000 |
| Feb 16, 2024 | 65.40 | 67.00 | 64.70 | 66.60 | 66.60 | 317,000 |
| Feb 15, 2024 | 63.00 | 65.10 | 62.40 | 64.40 | 64.40 | 225,000 |
| Feb 5, 2024 | 63.00 | 63.10 | 61.50 | 62.40 | 62.40 | 145,000 |
| Feb 2, 2024 | 61.60 | 62.80 | 61.50 | 62.70 | 62.70 | 105,000 |
| Feb 1, 2024 | 62.80 | 62.80 | 61.00 | 61.40 | 61.40 | 72,000 |
| Jan 31, 2024 | 60.30 | 61.00 | 60.00 | 60.40 | 60.40 | 79,000 |
| Jan 30, 2024 | 61.10 | 61.10 | 60.00 | 60.30 | 60.30 | 71,000 |
| Jan 29, 2024 | 60.60 | 61.50 | 60.30 | 61.30 | 61.30 | 75,000 |
| Jan 26, 2024 | 62.30 | 62.30 | 60.70 | 60.90 | 60.90 | 98,000 |
| Jan 25, 2024 | 64.00 | 66.00 | 61.90 | 62.20 | 62.20 | 204,000 |
| Jan 24, 2024 | 63.90 | 64.50 | 62.90 | 63.90 | 63.90 | 169,000 |
| Jan 23, 2024 | 62.10 | 64.20 | 62.10 | 63.50 | 63.50 | 84,000 |
| Jan 22, 2024 | 62.00 | 62.90 | 61.40 | 62.00 | 62.00 | 80,000 |
| Jan 19, 2024 | 62.60 | 62.60 | 60.80 | 61.20 | 61.20 | 133,000 |
| Jan 18, 2024 | 62.50 | 63.00 | 61.00 | 62.30 | 62.30 | 83,000 |
| Jan 17, 2024 | 64.00 | 64.70 | 62.10 | 62.20 | 62.20 | 129,000 |
| Jan 16, 2024 | 63.10 | 63.70 | 62.70 | 63.50 | 63.50 | 81,000 |
| Jan 15, 2024 | 61.70 | 64.10 | 61.70 | 63.30 | 63.30 | 154,000 |
| Jan 12, 2024 | 64.40 | 64.40 | 61.50 | 61.50 | 61.50 | 156,000 |
| Jan 11, 2024 | 62.10 | 63.80 | 62.10 | 63.40 | 63.40 | 138,000 |
| Jan 10, 2024 | 62.50 | 63.40 | 61.70 | 62.30 | 62.30 | 312,000 |
| Jan 9, 2024 | 63.60 | 64.30 | 62.10 | 63.00 | 63.00 | 232,000 |
| Jan 8, 2024 | 64.10 | 66.40 | 64.00 | 64.30 | 64.30 | 146,000 |
| Jan 5, 2024 | 63.00 | 65.70 | 63.00 | 64.10 | 64.10 | 374,000 |
| Jan 4, 2024 | 66.10 | 67.30 | 62.70 | 62.70 | 62.70 | 303,000 |
| Jan 3, 2024 | 65.60 | 67.80 | 65.50 | 66.10 | 66.10 | 145,000 |
| Jan 2, 2024 | 68.20 | 68.30 | 66.50 | 66.50 | 66.50 | 229,000 |
| Dec 29, 2023 | 68.70 | 68.90 | 68.00 | 68.20 | 68.20 | 123,000 |
| Dec 28, 2023 | 68.80 | 70.20 | 68.20 | 68.70 | 68.70 | 318,000 |
| Dec 27, 2023 | 68.00 | 68.50 | 67.40 | 68.50 | 68.50 | 142,000 |
| Dec 26, 2023 | 67.90 | 69.90 | 67.30 | 67.50 | 67.50 | 319,000 |
| Dec 25, 2023 | 66.70 | 67.50 | 66.20 | 66.80 | 66.80 | 196,000 |
| Dec 22, 2023 | 68.70 | 68.70 | 66.50 | 66.70 | 66.70 | 205,000 |
| Dec 21, 2023 | 66.00 | 68.00 | 66.00 | 67.10 | 67.10 | 172,000 |
| Dec 20, 2023 | 67.60 | 69.50 | 67.20 | 67.30 | 67.30 | 286,000 |
| Dec 19, 2023 | 67.50 | 69.10 | 65.30 | 67.60 | 67.60 | 381,000 |
| Dec 18, 2023 | 67.10 | 69.00 | 66.80 | 67.00 | 67.00 | 589,000 |
| Dec 15, 2023 | 74.10 | 74.10 | 68.50 | 69.20 | 69.20 | 932,000 |
| Dec 14, 2023 | 72.20 | 74.30 | 69.60 | 73.40 | 73.40 | 1,317,000 |
| Dec 13, 2023 | 68.00 | 74.00 | 68.00 | 71.50 | 71.50 | 2,315,000 |
| Dec 12, 2023 | 69.70 | 69.70 | 66.90 | 67.40 | 67.40 | 1,740,000 |
| Dec 11, 2023 | 66.80 | 70.40 | 66.80 | 70.40 | 70.40 | 2,287,000 |
| Dec 8, 2023 | 60.80 | 65.00 | 60.80 | 64.00 | 64.00 | 1,544,000 |
| Dec 7, 2023 | 60.30 | 61.60 | 59.20 | 59.20 | 59.20 | 272,000 |
| Dec 6, 2023 | 58.10 | 60.10 | 57.60 | 60.10 | 60.10 | 198,000 |
| Dec 5, 2023 | 59.10 | 59.10 | 57.50 | 58.30 | 58.30 | 312,000 |
| Dec 4, 2023 | 60.00 | 60.50 | 59.10 | 59.10 | 59.10 | 183,000 |
| Dec 1, 2023 | 60.00 | 60.20 | 59.30 | 59.60 | 59.60 | 161,000 |
| Nov 30, 2023 | 60.50 | 60.50 | 59.30 | 59.60 | 59.60 | 213,000 |
| Nov 29, 2023 | 60.70 | 61.40 | 59.20 | 59.60 | 59.60 | 379,000 |
| Nov 28, 2023 | 59.00 | 61.00 | 58.20 | 59.90 | 59.90 | 447,000 |
| Nov 27, 2023 | 57.90 | 60.80 | 57.70 | 58.70 | 58.70 | 590,000 |
| Nov 24, 2023 | 58.50 | 59.90 | 57.30 | 57.30 | 57.30 | 584,000 |
| Nov 23, 2023 | 56.70 | 61.70 | 56.70 | 58.80 | 58.80 | 2,311,000 |
| Nov 22, 2023 | 55.40 | 56.50 | 54.50 | 56.10 | 56.10 | 452,000 |
| Nov 21, 2023 | 55.40 | 56.00 | 54.90 | 55.30 | 55.30 | 332,000 |
| Nov 20, 2023 | 53.90 | 54.90 | 53.40 | 54.90 | 54.90 | 333,000 |
| Nov 17, 2023 | 53.00 | 54.00 | 52.80 | 53.40 | 53.40 | 190,000 |
| Nov 16, 2023 | 53.60 | 54.00 | 52.60 | 53.00 | 53.00 | 91,000 |
| Nov 15, 2023 | 51.30 | 53.00 | 51.30 | 52.80 | 52.80 | 244,000 |
| Nov 14, 2023 | 51.20 | 51.20 | 50.50 | 50.70 | 50.70 | 44,000 |
| Nov 13, 2023 | 50.70 | 51.10 | 50.70 | 50.80 | 50.80 | 59,000 |
| Nov 10, 2023 | 50.50 | 51.30 | 50.30 | 50.60 | 50.60 | 61,000 |
| Nov 9, 2023 | 52.50 | 52.50 | 50.90 | 51.00 | 51.00 | 168,000 |
| Nov 8, 2023 | 53.40 | 54.10 | 52.00 | 52.50 | 52.50 | 117,000 |
| Nov 7, 2023 | 53.00 | 53.20 | 52.70 | 53.00 | 53.00 | 59,000 |
| Nov 6, 2023 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | 76,000 |
| Nov 3, 2023 | 53.30 | 53.40 | 51.70 | 52.20 | 52.20 | 165,000 |
| Nov 2, 2023 | 53.10 | 53.60 | 52.60 | 53.00 | 53.00 | 69,000 |
| Nov 1, 2023 | 52.90 | 53.50 | 52.40 | 52.50 | 52.50 | 87,000 |
| Oct 31, 2023 | 52.90 | 53.20 | 51.70 | 52.40 | 52.40 | 124,000 |
| Oct 30, 2023 | 51.40 | 52.10 | 51.40 | 52.10 | 52.10 | 54,000 |
| Oct 27, 2023 | 51.70 | 52.00 | 51.00 | 51.00 | 51.00 | 51,000 |
| Oct 26, 2023 | 52.40 | 52.40 | 51.20 | 51.30 | 51.30 | 84,000 |
| Oct 25, 2023 | 52.40 | 53.60 | 51.90 | 52.90 | 52.90 | 112,000 |
| Oct 24, 2023 | 52.60 | 53.80 | 51.80 | 51.80 | 51.80 | 237,000 |
Related Tickers
3581.TWO Zen Voce Corporation
71.10
-0.97%
6237.TWO C-Media Electronics Inc.
53.50
-5.81%
6695.TW iCatch Technology, Inc.
58.60
-2.33%
3141.TWO Ultra Chip, Inc.
92.40
-6.85%
5236.TWO Sunplus Innovation Technology Inc.
180.50
-3.99%
6291.TWO Analog Integrations Corporation
110.00
-6.38%
6525.TW GEM Services, Inc.
75.20
-4.45%
3588.TW Leadtrend Technology Corporation
83.80
-1.99%
4971.TWO IntelliEPI Inc. (Cayman)
79.80
-2.92%
3257.TW Champion Microelectronic Corporation
69.40
-5.58%