Taipei Exchange - Delayed Quote TWD
Chunghwa Precision Test Tech. Co., Ltd. (6510.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 19, 2024 | 715.00 | 736.00 | 710.00 | 736.00 | 736.00 | 856,134 |
| Nov 18, 2024 | 721.00 | 735.00 | 709.00 | 715.00 | 715.00 | 785,000 |
| Nov 15, 2024 | 729.00 | 747.00 | 716.00 | 723.00 | 723.00 | 1,323,000 |
| Nov 14, 2024 | 734.00 | 738.00 | 720.00 | 720.00 | 720.00 | 921,000 |
| Nov 13, 2024 | 705.00 | 740.00 | 705.00 | 734.00 | 734.00 | 1,505,000 |
| Nov 12, 2024 | 720.00 | 720.00 | 689.00 | 700.00 | 700.00 | 1,251,000 |
| Nov 11, 2024 | 689.00 | 720.00 | 684.00 | 704.00 | 704.00 | 1,548,000 |
| Nov 8, 2024 | 700.00 | 718.00 | 674.00 | 682.00 | 682.00 | 1,541,000 |
| Nov 7, 2024 | 640.00 | 687.00 | 633.00 | 687.00 | 687.00 | 1,446,000 |
| Nov 6, 2024 | 621.00 | 645.00 | 619.00 | 625.00 | 625.00 | 980,000 |
| Nov 5, 2024 | 617.00 | 630.00 | 612.00 | 621.00 | 621.00 | 1,063,000 |
| Nov 4, 2024 | 592.00 | 620.00 | 592.00 | 615.00 | 615.00 | 1,989,000 |
| Nov 1, 2024 | 588.00 | 595.00 | 574.00 | 582.00 | 582.00 | 769,000 |
| Oct 31, 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | - |
| Oct 30, 2024 | 561.00 | 595.00 | 561.00 | 591.00 | 591.00 | 1,479,000 |
| Oct 29, 2024 | 535.00 | 554.00 | 535.00 | 547.00 | 547.00 | 332,000 |
| Oct 28, 2024 | 538.00 | 544.00 | 530.00 | 538.00 | 538.00 | 161,000 |
| Oct 25, 2024 | 534.00 | 542.00 | 520.00 | 537.00 | 537.00 | 404,000 |
| Oct 24, 2024 | 569.00 | 569.00 | 530.00 | 533.00 | 533.00 | 696,000 |
| Oct 23, 2024 | 584.00 | 584.00 | 565.00 | 569.00 | 569.00 | 331,000 |
| Oct 22, 2024 | 587.00 | 587.00 | 568.00 | 581.00 | 581.00 | 349,000 |
| Oct 21, 2024 | 564.00 | 584.00 | 560.00 | 581.00 | 581.00 | 618,000 |
| Oct 18, 2024 | 584.00 | 586.00 | 560.00 | 561.00 | 561.00 | 661,000 |
| Oct 17, 2024 | 577.00 | 584.00 | 573.00 | 580.00 | 580.00 | 465,000 |
| Oct 16, 2024 | 552.00 | 585.00 | 552.00 | 577.00 | 577.00 | 1,077,000 |
| Oct 15, 2024 | 561.00 | 572.00 | 561.00 | 564.00 | 564.00 | 668,000 |
| Oct 14, 2024 | 555.00 | 565.00 | 549.00 | 557.00 | 557.00 | 364,000 |
| Oct 11, 2024 | 542.00 | 572.00 | 541.00 | 557.00 | 557.00 | 1,019,000 |
| Oct 9, 2024 | 560.00 | 563.00 | 536.00 | 537.00 | 537.00 | 766,000 |
| Oct 8, 2024 | 553.00 | 559.00 | 545.00 | 550.00 | 550.00 | 491,000 |
| Oct 7, 2024 | 543.00 | 560.00 | 537.00 | 555.00 | 555.00 | 771,000 |
| Oct 4, 2024 | 526.00 | 545.00 | 525.00 | 542.00 | 542.00 | 725,000 |
| Oct 1, 2024 | 530.00 | 539.00 | 518.00 | 522.00 | 522.00 | 479,000 |
| Sep 30, 2024 | 564.00 | 570.00 | 523.00 | 523.00 | 523.00 | 1,660,000 |
| Sep 27, 2024 | 543.00 | 575.00 | 534.00 | 549.00 | 549.00 | 1,775,000 |
| Sep 26, 2024 | 522.00 | 551.00 | 522.00 | 537.00 | 537.00 | 984,000 |
| Sep 25, 2024 | 515.00 | 520.00 | 511.00 | 517.00 | 517.00 | 124,000 |
| Sep 24, 2024 | 523.00 | 523.00 | 509.00 | 513.00 | 513.00 | 255,000 |
| Sep 23, 2024 | 508.00 | 515.00 | 504.00 | 513.00 | 513.00 | 166,000 |
| Sep 20, 2024 | 503.00 | 521.00 | 503.00 | 504.00 | 504.00 | 349,000 |
| Sep 19, 2024 | 497.50 | 502.00 | 497.50 | 500.00 | 500.00 | 60,000 |
| Sep 18, 2024 | 510.00 | 510.00 | 497.00 | 497.50 | 497.50 | 127,000 |
| Sep 16, 2024 | 502.00 | 511.00 | 500.00 | 503.00 | 503.00 | 229,000 |
| Sep 13, 2024 | 493.50 | 505.00 | 493.50 | 497.00 | 497.00 | 232,000 |
| Sep 12, 2024 | 495.00 | 501.00 | 491.50 | 493.00 | 493.00 | 185,000 |
| Sep 11, 2024 | 495.00 | 498.00 | 480.00 | 484.00 | 484.00 | 170,000 |
| Sep 10, 2024 | 474.50 | 500.00 | 474.50 | 490.00 | 490.00 | 376,000 |
| Sep 9, 2024 | 466.50 | 476.50 | 464.00 | 468.50 | 468.50 | 117,000 |
| Sep 6, 2024 | 489.50 | 491.50 | 470.00 | 471.50 | 471.50 | 141,000 |
| Sep 5, 2024 | 472.50 | 496.00 | 470.50 | 481.50 | 481.50 | 267,000 |
| Sep 4, 2024 | 475.00 | 477.00 | 459.50 | 460.50 | 460.50 | 359,000 |
| Sep 3, 2024 | 495.00 | 497.00 | 485.00 | 492.50 | 492.50 | 78,000 |
| Sep 2, 2024 | 498.00 | 503.00 | 491.50 | 491.50 | 491.50 | 130,000 |
| Aug 30, 2024 | 502.00 | 502.00 | 493.00 | 495.50 | 495.50 | 84,000 |
| Aug 29, 2024 | 490.00 | 508.00 | 488.00 | 497.00 | 497.00 | 199,000 |
| Aug 28, 2024 | 495.50 | 495.50 | 486.50 | 490.50 | 490.50 | 63,000 |
| Aug 27, 2024 | 486.00 | 497.50 | 486.00 | 495.50 | 495.50 | 93,000 |
| Aug 26, 2024 | 505.00 | 505.00 | 488.50 | 488.50 | 488.50 | 170,000 |
| Aug 23, 2024 | 495.00 | 504.00 | 493.50 | 500.00 | 500.00 | 173,000 |
| Aug 22, 2024 | 493.50 | 509.00 | 491.00 | 496.50 | 496.50 | 476,000 |
| Aug 21, 2024 | 483.50 | 493.00 | 481.00 | 487.00 | 487.00 | 142,000 |
| Aug 20, 2024 | 493.00 | 493.00 | 480.00 | 483.50 | 483.50 | 103,000 |
| Aug 19, 2024 | 481.50 | 491.00 | 480.00 | 486.00 | 486.00 | 149,000 |
| Aug 16, 2024 | 489.50 | 490.00 | 480.00 | 483.00 | 483.00 | 204,000 |
| Aug 15, 2024 | 467.00 | 487.50 | 458.50 | 484.50 | 484.50 | 239,000 |
| Aug 14, 2024 | 452.00 | 474.50 | 451.50 | 464.50 | 464.50 | 284,000 |
| Aug 13, 2024 | 440.50 | 443.50 | 432.00 | 443.00 | 443.00 | 81,000 |
| Aug 12, 2024 | 437.00 | 440.50 | 432.00 | 436.00 | 436.00 | 31,000 |
| Aug 9, 2024 | 442.00 | 444.00 | 430.00 | 437.00 | 437.00 | 129,000 |
| Aug 8, 2024 | 406.00 | 439.00 | 406.00 | 434.00 | 434.00 | 200,000 |
| Aug 7, 2024 | 401.00 | 421.00 | 401.00 | 417.50 | 417.50 | 82,000 |
| Aug 6, 2024 | 418.00 | 418.00 | 375.00 | 401.00 | 401.00 | 331,000 |
| Aug 5, 2024 | 427.00 | 427.00 | 397.00 | 403.50 | 403.50 | 316,000 |
| Aug 2, 2024 | 443.00 | 458.00 | 434.50 | 436.00 | 436.00 | 164,000 |
| Aug 1, 2024 | 440.00 | 463.00 | 440.00 | 458.50 | 458.50 | 368,000 |
| Jul 31, 2024 | 422.00 | 448.00 | 422.00 | 430.50 | 430.50 | 294,000 |
| Jul 30, 2024 | 409.50 | 425.50 | 405.00 | 415.50 | 415.50 | 141,000 |
| Jul 29, 2024 | 435.50 | 438.00 | 415.50 | 418.00 | 418.00 | 168,000 |
| Jul 26, 2024 | 429.50 | 439.50 | 429.50 | 432.00 | 432.00 | 58,000 |
| Jul 23, 2024 | 442.00 | 446.50 | 435.00 | 440.50 | 440.50 | 85,000 |
| Jul 22, 2024 | 466.50 | 466.50 | 430.50 | 437.00 | 437.00 | 161,000 |
| Jul 19, 2024 | 475.00 | 475.00 | 463.50 | 463.50 | 463.50 | 176,000 |
| Jul 18, 2024 | 467.00 | 476.50 | 467.00 | 476.50 | 476.50 | 106,000 |
| Jul 17, 2024 | 471.00 | 476.00 | 469.00 | 472.50 | 472.50 | 79,000 |
| Jul 16, 2024 | 474.50 | 479.50 | 470.50 | 470.50 | 470.50 | 85,000 |
| Jul 15, 2024 | 473.00 | 478.00 | 467.50 | 470.50 | 470.50 | 80,000 |
| Jul 12, 2024 | 480.00 | 480.00 | 471.00 | 472.00 | 472.00 | 92,000 |
| Jul 11, 2024 | 482.00 | 484.00 | 476.00 | 480.00 | 480.00 | 85,000 |
| Jul 10, 2024 | 481.00 | 486.50 | 475.00 | 475.00 | 475.00 | 85,000 |
| Jul 9, 2024 | 0.50 Dividend | |||||
| Jul 9, 2024 | 490.00 | 492.00 | 475.50 | 480.50 | 480.50 | 182,000 |
| Jul 8, 2024 | 478.00 | 500.00 | 478.00 | 489.50 | 489.00 | 433,000 |
| Jul 5, 2024 | 482.00 | 483.00 | 471.50 | 478.00 | 477.51 | 188,000 |
| Jul 4, 2024 | 452.50 | 483.00 | 449.00 | 475.00 | 474.51 | 471,000 |
| Jul 3, 2024 | 449.00 | 449.00 | 442.00 | 442.50 | 442.05 | 100,000 |
| Jul 2, 2024 | 461.50 | 461.50 | 446.00 | 446.50 | 446.04 | 124,000 |
| Jul 1, 2024 | 459.00 | 459.00 | 452.00 | 454.00 | 453.54 | 82,000 |
| Jun 28, 2024 | 459.50 | 463.50 | 455.00 | 457.00 | 456.53 | 82,000 |
| Jun 27, 2024 | 463.50 | 467.00 | 454.00 | 454.00 | 453.54 | 101,000 |
| Jun 26, 2024 | 469.00 | 469.00 | 463.50 | 463.50 | 463.03 | 93,000 |
| Jun 25, 2024 | 470.00 | 473.00 | 465.00 | 467.50 | 467.02 | 89,000 |
| Jun 24, 2024 | 481.50 | 481.50 | 473.00 | 473.00 | 472.52 | 102,000 |
| Jun 21, 2024 | 485.00 | 485.00 | 482.00 | 482.00 | 481.51 | 97,000 |
| Jun 20, 2024 | 480.00 | 486.50 | 480.00 | 484.00 | 483.51 | 162,000 |
| Jun 19, 2024 | 490.50 | 490.50 | 477.00 | 477.50 | 477.01 | 278,000 |
| Jun 18, 2024 | 474.50 | 489.00 | 472.00 | 485.00 | 484.50 | 405,000 |
| Jun 17, 2024 | 466.00 | 471.00 | 466.00 | 470.50 | 470.02 | 50,000 |
| Jun 14, 2024 | 466.00 | 470.00 | 463.00 | 467.00 | 466.52 | 51,000 |
| Jun 13, 2024 | 470.00 | 470.00 | 464.00 | 466.00 | 465.52 | 73,000 |
| Jun 12, 2024 | 473.00 | 473.00 | 465.00 | 465.00 | 464.53 | 49,000 |
| Jun 11, 2024 | 464.00 | 471.00 | 464.00 | 467.00 | 466.52 | 54,000 |
| Jun 7, 2024 | 463.00 | 468.00 | 461.00 | 464.00 | 463.53 | 34,000 |
| Jun 6, 2024 | 465.50 | 471.50 | 462.00 | 463.00 | 462.53 | 61,000 |
| Jun 5, 2024 | 465.00 | 471.00 | 461.00 | 461.00 | 460.53 | 44,000 |
| Jun 4, 2024 | 476.00 | 476.00 | 462.00 | 462.00 | 461.53 | 78,000 |
| Jun 3, 2024 | 470.00 | 481.00 | 465.00 | 465.00 | 464.53 | 84,000 |
| May 31, 2024 | 474.50 | 485.00 | 469.00 | 469.00 | 468.52 | 313,000 |
| May 30, 2024 | 464.50 | 465.00 | 458.00 | 461.00 | 460.53 | 64,000 |
| May 29, 2024 | 466.00 | 466.50 | 460.50 | 461.00 | 460.53 | 86,000 |
| May 28, 2024 | 457.00 | 465.00 | 457.00 | 465.00 | 464.53 | 44,000 |
| May 27, 2024 | 455.00 | 470.00 | 455.00 | 456.00 | 455.53 | 121,000 |
| May 24, 2024 | 449.00 | 454.00 | 446.00 | 451.00 | 450.54 | 62,000 |
| May 23, 2024 | 454.50 | 455.50 | 449.00 | 449.00 | 448.54 | 96,000 |
| May 22, 2024 | 446.50 | 459.50 | 446.50 | 455.00 | 454.54 | 110,000 |
| May 21, 2024 | 450.00 | 450.00 | 445.50 | 446.00 | 445.54 | 72,000 |
| May 20, 2024 | 451.00 | 455.00 | 445.00 | 450.00 | 449.54 | 82,000 |
| May 17, 2024 | 452.50 | 453.50 | 451.00 | 452.00 | 451.54 | 40,000 |
| May 16, 2024 | 452.00 | 456.00 | 452.00 | 453.50 | 453.04 | 44,000 |
| May 15, 2024 | 459.00 | 461.50 | 451.50 | 451.50 | 451.04 | 121,000 |
| May 14, 2024 | 465.50 | 465.50 | 457.00 | 457.00 | 456.53 | 84,000 |
| May 13, 2024 | 467.00 | 467.00 | 461.00 | 463.50 | 463.03 | 31,000 |
| May 10, 2024 | 455.00 | 464.00 | 454.00 | 462.50 | 462.03 | 26,000 |
| May 9, 2024 | 464.00 | 464.00 | 453.00 | 453.00 | 452.54 | 88,000 |
| May 8, 2024 | 465.50 | 467.50 | 462.50 | 464.00 | 463.53 | 111,000 |
| May 7, 2024 | 468.00 | 475.00 | 466.50 | 467.00 | 466.52 | 69,000 |
| May 6, 2024 | 473.00 | 475.50 | 467.00 | 468.00 | 467.52 | 97,000 |
| May 3, 2024 | 476.00 | 486.00 | 473.00 | 473.00 | 472.52 | 184,000 |
| May 2, 2024 | 467.50 | 472.50 | 467.50 | 471.00 | 470.52 | 100,000 |
| Apr 30, 2024 | 475.50 | 480.00 | 470.00 | 473.50 | 473.02 | 149,000 |
| Apr 29, 2024 | 445.00 | 480.00 | 445.00 | 480.00 | 479.51 | 452,000 |
| Apr 26, 2024 | 451.00 | 458.00 | 438.50 | 438.50 | 438.05 | 165,000 |
| Apr 25, 2024 | 453.50 | 455.00 | 448.00 | 450.00 | 449.54 | 79,000 |
| Apr 24, 2024 | 445.00 | 458.50 | 445.00 | 456.00 | 455.53 | 148,000 |
| Apr 23, 2024 | 444.00 | 446.00 | 435.00 | 442.00 | 441.55 | 180,000 |
| Apr 22, 2024 | 450.00 | 455.00 | 436.50 | 442.00 | 441.55 | 230,000 |
| Apr 19, 2024 | 471.00 | 471.00 | 443.00 | 451.00 | 450.54 | 284,000 |
| Apr 18, 2024 | 476.00 | 481.00 | 471.00 | 471.00 | 470.52 | 171,000 |
| Apr 17, 2024 | 481.00 | 490.00 | 477.50 | 478.00 | 477.51 | 237,000 |
| Apr 16, 2024 | 479.00 | 492.00 | 476.00 | 481.00 | 480.51 | 402,000 |
| Apr 15, 2024 | 501.00 | 501.00 | 480.00 | 484.00 | 483.51 | 529,000 |
| Apr 12, 2024 | 510.00 | 511.00 | 507.00 | 507.00 | 506.48 | 74,000 |
| Apr 11, 2024 | 510.00 | 511.00 | 508.00 | 510.00 | 509.48 | 56,000 |
| Apr 10, 2024 | 512.00 | 516.00 | 512.00 | 513.00 | 512.48 | 94,000 |
| Apr 9, 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 509.48 | 59,000 |
| Apr 8, 2024 | 509.00 | 524.00 | 509.00 | 512.00 | 511.48 | 133,000 |
| Apr 3, 2024 | 509.00 | 509.00 | 505.00 | 507.00 | 506.48 | 142,000 |
| Apr 2, 2024 | 512.00 | 519.00 | 510.00 | 512.00 | 511.48 | 96,000 |
| Apr 1, 2024 | 520.00 | 521.00 | 511.00 | 511.00 | 510.48 | 162,000 |
| Mar 29, 2024 | 514.00 | 526.00 | 514.00 | 521.00 | 520.47 | 122,000 |
| Mar 28, 2024 | 520.00 | 521.00 | 514.00 | 514.00 | 513.47 | 79,000 |
| Mar 27, 2024 | 520.00 | 523.00 | 518.00 | 518.00 | 517.47 | 73,000 |
| Mar 26, 2024 | 520.00 | 527.00 | 515.00 | 517.00 | 516.47 | 288,000 |
| Mar 25, 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 520.47 | - |
| Mar 22, 2024 | 526.00 | 526.00 | 518.00 | 521.00 | 520.47 | 60,000 |
| Mar 21, 2024 | 513.00 | 523.00 | 510.00 | 523.00 | 522.47 | 173,000 |
| Mar 20, 2024 | 518.00 | 518.00 | 508.00 | 508.00 | 507.48 | 161,000 |
| Mar 19, 2024 | 519.00 | 524.00 | 514.00 | 518.00 | 517.47 | 78,000 |
| Mar 18, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.47 | - |
| Mar 15, 2024 | 520.00 | 522.00 | 513.00 | 515.00 | 514.47 | 89,000 |
| Mar 14, 2024 | 521.00 | 527.00 | 520.00 | 520.00 | 519.47 | 66,000 |
| Mar 13, 2024 | 531.00 | 533.00 | 523.00 | 525.00 | 524.46 | 129,000 |
| Mar 12, 2024 | 523.00 | 530.00 | 522.00 | 527.00 | 526.46 | 102,000 |
| Mar 11, 2024 | 520.00 | 521.00 | 513.00 | 521.00 | 520.47 | 87,000 |
| Mar 8, 2024 | 530.00 | 531.00 | 510.00 | 520.00 | 519.47 | 199,000 |
| Mar 7, 2024 | 545.00 | 545.00 | 523.00 | 525.00 | 524.46 | 318,000 |
| Mar 6, 2024 | 544.00 | 549.00 | 542.00 | 542.00 | 541.45 | 132,000 |
| Mar 5, 2024 | 558.00 | 558.00 | 546.00 | 548.00 | 547.44 | 149,000 |
| Mar 4, 2024 | 553.00 | 561.00 | 552.00 | 553.00 | 552.44 | 157,000 |
| Mar 1, 2024 | 558.00 | 558.00 | 549.00 | 552.00 | 551.44 | 98,000 |
| Feb 29, 2024 | 552.00 | 557.00 | 550.00 | 552.00 | 551.44 | 97,000 |
| Feb 27, 2024 | 567.00 | 571.00 | 549.00 | 552.00 | 551.44 | 360,000 |
| Feb 26, 2024 | 559.00 | 565.00 | 559.00 | 562.00 | 561.43 | 124,000 |
| Feb 23, 2024 | 564.00 | 573.00 | 560.00 | 561.00 | 560.43 | 295,000 |
| Feb 22, 2024 | 564.00 | 567.00 | 555.00 | 561.00 | 560.43 | 352,000 |
| Feb 21, 2024 | 566.00 | 567.00 | 548.00 | 564.00 | 563.42 | 478,000 |
| Feb 20, 2024 | 568.00 | 573.00 | 562.00 | 569.00 | 568.42 | 408,000 |
| Feb 19, 2024 | 540.00 | 574.00 | 540.00 | 569.00 | 568.42 | 832,000 |
| Feb 16, 2024 | 539.00 | 545.00 | 539.00 | 541.00 | 540.45 | 106,000 |
| Feb 15, 2024 | 542.00 | 542.00 | 531.00 | 536.00 | 535.45 | 100,000 |
| Feb 5, 2024 | 536.00 | 538.00 | 529.00 | 533.00 | 532.46 | 84,000 |
| Feb 2, 2024 | 532.00 | 542.00 | 532.00 | 536.00 | 535.45 | 125,000 |
| Feb 1, 2024 | 529.00 | 529.00 | 526.00 | 528.00 | 527.46 | 63,000 |
| Jan 31, 2024 | 530.00 | 532.00 | 526.00 | 529.00 | 528.46 | 42,000 |
| Jan 30, 2024 | 538.00 | 538.00 | 530.00 | 530.00 | 529.46 | 47,000 |
| Jan 29, 2024 | 534.00 | 540.00 | 532.00 | 533.00 | 532.46 | 74,000 |
| Jan 26, 2024 | 528.00 | 532.00 | 528.00 | 532.00 | 531.46 | 55,000 |
| Jan 25, 2024 | 537.00 | 537.00 | 524.00 | 528.00 | 527.46 | 137,000 |
| Jan 24, 2024 | 532.00 | 535.00 | 529.00 | 531.00 | 530.46 | 71,000 |
| Jan 23, 2024 | 540.00 | 540.00 | 529.00 | 532.00 | 531.46 | 154,000 |
| Jan 22, 2024 | 530.00 | 541.00 | 530.00 | 537.00 | 536.45 | 208,000 |
| Jan 19, 2024 | 513.00 | 521.00 | 510.00 | 521.00 | 520.47 | 206,000 |
| Jan 18, 2024 | 510.00 | 520.00 | 502.00 | 504.00 | 503.49 | 166,000 |
| Jan 17, 2024 | 519.00 | 525.00 | 505.00 | 507.00 | 506.48 | 294,000 |
| Jan 16, 2024 | 520.00 | 528.00 | 516.00 | 523.00 | 522.47 | 158,000 |
| Jan 15, 2024 | 530.00 | 533.00 | 516.00 | 523.00 | 522.47 | 245,214 |
| Jan 12, 2024 | 540.00 | 540.00 | 528.00 | 529.00 | 528.46 | 129,000 |
| Jan 11, 2024 | 537.00 | 543.00 | 535.00 | 540.00 | 539.45 | 56,000 |
| Jan 10, 2024 | 533.00 | 539.00 | 532.00 | 539.00 | 538.45 | 50,000 |
| Jan 9, 2024 | 538.00 | 538.00 | 530.00 | 538.00 | 537.45 | 74,000 |
| Jan 8, 2024 | 539.00 | 539.00 | 531.00 | 535.00 | 534.45 | 86,000 |
| Jan 5, 2024 | 544.00 | 544.00 | 532.00 | 532.00 | 531.46 | 139,000 |
| Jan 4, 2024 | 546.00 | 553.00 | 533.00 | 537.00 | 536.45 | 218,000 |
| Jan 3, 2024 | 549.00 | 549.00 | 534.00 | 538.00 | 537.45 | 327,000 |
| Jan 2, 2024 | 562.00 | 568.00 | 547.00 | 549.00 | 548.44 | 327,000 |
| Dec 29, 2023 | 562.00 | 566.00 | 552.00 | 564.00 | 563.42 | 218,000 |
| Dec 28, 2023 | 561.00 | 561.00 | 554.00 | 558.00 | 557.43 | 174,000 |
| Dec 27, 2023 | 560.00 | 570.00 | 558.00 | 561.00 | 560.43 | 298,000 |
| Dec 26, 2023 | 558.00 | 565.00 | 554.00 | 561.00 | 560.43 | 336,000 |
| Dec 25, 2023 | 559.00 | 560.00 | 552.00 | 555.00 | 554.43 | 203,000 |
| Dec 22, 2023 | 568.00 | 570.00 | 556.00 | 559.00 | 558.43 | 213,000 |
| Dec 21, 2023 | 563.00 | 569.00 | 561.00 | 566.00 | 565.42 | 109,000 |
| Dec 20, 2023 | 573.00 | 579.00 | 566.00 | 569.00 | 568.42 | 299,000 |
| Dec 19, 2023 | 575.00 | 584.00 | 572.00 | 573.00 | 572.41 | 156,000 |
| Dec 18, 2023 | 575.00 | 582.00 | 571.00 | 574.00 | 573.41 | 213,000 |
| Dec 15, 2023 | 567.00 | 580.00 | 567.00 | 575.00 | 574.41 | 314,000 |
| Dec 14, 2023 | 569.00 | 577.00 | 563.00 | 565.00 | 564.42 | 303,000 |
| Dec 13, 2023 | 568.00 | 571.00 | 561.00 | 563.00 | 562.42 | 300,000 |
| Dec 12, 2023 | 577.00 | 578.00 | 567.00 | 567.00 | 566.42 | 306,000 |
| Dec 11, 2023 | 578.00 | 579.00 | 570.00 | 572.00 | 571.42 | 168,000 |
| Dec 8, 2023 | 579.00 | 583.00 | 570.00 | 572.00 | 571.42 | 378,000 |
| Dec 7, 2023 | 582.00 | 586.00 | 574.00 | 575.00 | 574.41 | 408,000 |
| Dec 6, 2023 | 561.00 | 589.00 | 561.00 | 583.00 | 582.40 | 1,107,000 |
| Dec 5, 2023 | 570.00 | 576.00 | 552.00 | 557.00 | 556.43 | 391,000 |
| Dec 4, 2023 | 574.00 | 586.00 | 569.00 | 572.00 | 571.42 | 357,000 |
| Dec 1, 2023 | 580.00 | 583.00 | 566.00 | 573.00 | 572.41 | 487,000 |
| Nov 30, 2023 | 598.00 | 600.00 | 583.00 | 589.00 | 588.40 | 566,000 |
| Nov 29, 2023 | 586.00 | 594.00 | 585.00 | 592.00 | 591.40 | 356,000 |
| Nov 28, 2023 | 590.00 | 591.00 | 581.00 | 586.00 | 585.40 | 375,000 |
| Nov 27, 2023 | 587.00 | 596.00 | 583.00 | 583.00 | 582.40 | 588,000 |
| Nov 24, 2023 | 580.00 | 596.00 | 558.00 | 580.00 | 579.41 | 888,000 |
| Nov 23, 2023 | 542.00 | 583.00 | 542.00 | 573.00 | 572.41 | 1,001,000 |
| Nov 22, 2023 | 538.00 | 538.00 | 532.00 | 538.00 | 537.45 | 77,000 |
| Nov 21, 2023 | 545.00 | 545.00 | 536.00 | 539.00 | 538.45 | 70,000 |
| Nov 20, 2023 | 540.00 | 540.00 | 532.00 | 538.00 | 537.45 | 56,000 |
Related Tickers
6223.TWO MPI Corporation
763.00
+1.73%
6683.TWO Keystone Microtech Corporation
335.00
+0.30%
3131.TWO Grand Process Technology Corporation
1,725.00
+2.68%
3081.TWO LandMark Optoelectronics Corporation
334.50
+9.85%
6533.TW Andes Technology Corporation
370.00
+1.37%
2455.TW Visual Photonics Epitaxy Co., Ltd.
153.00
+5.88%
3450.TW Elite Advanced Laser Corporation
230.00
+3.37%
3413.TW Foxsemicon Integrated Technology Inc.
313.50
+2.62%
3035.TW Faraday Technology Corporation
223.50
+1.82%
3551.TWO Shih Her Technologies Inc.
136.50
+5.00%