Taiwan - Delayed Quote TWD
Ventec International Group Co.,Ltd. (6672.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 | 70.40 | 70.40 | 69.20 | 70.20 | 70.20 | 170,146 |
| Nov 14, 2024 | 69.20 | 70.50 | 68.80 | 69.90 | 69.90 | 162,012 |
| Nov 13, 2024 | 69.90 | 70.00 | 69.00 | 69.20 | 69.20 | 242,040 |
| Nov 12, 2024 | 69.70 | 70.90 | 69.10 | 70.10 | 70.10 | 223,031 |
| Nov 11, 2024 | 70.70 | 71.20 | 69.30 | 70.50 | 70.50 | 128,018 |
| Nov 8, 2024 | 73.20 | 73.60 | 71.10 | 71.30 | 71.30 | 302,023 |
| Nov 7, 2024 | 71.60 | 73.70 | 71.60 | 73.70 | 73.70 | 305,999 |
| Nov 6, 2024 | 71.20 | 71.70 | 71.00 | 71.60 | 71.60 | 90,001 |
| Nov 5, 2024 | 71.30 | 71.40 | 70.40 | 70.90 | 70.90 | 142,000 |
| Nov 4, 2024 | 70.10 | 71.50 | 69.60 | 70.40 | 70.40 | 198,003 |
| Nov 1, 2024 | 69.60 | 70.80 | 69.30 | 70.80 | 70.80 | 155,200 |
| Oct 31, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Oct 30, 2024 | 70.30 | 70.70 | 69.90 | 70.00 | 70.00 | 82,033 |
| Oct 29, 2024 | 71.00 | 71.20 | 69.60 | 70.90 | 70.90 | 131,000 |
| Oct 28, 2024 | 71.50 | 72.00 | 70.80 | 71.30 | 71.30 | 93,002 |
| Oct 25, 2024 | 71.60 | 71.60 | 70.60 | 71.50 | 71.50 | 53,021 |
| Oct 24, 2024 | 72.00 | 72.80 | 71.10 | 71.40 | 71.40 | 129,000 |
| Oct 23, 2024 | 70.60 | 72.10 | 70.60 | 71.80 | 71.80 | 228,041 |
| Oct 22, 2024 | 69.50 | 70.80 | 69.50 | 70.60 | 70.60 | 128,050 |
| Oct 21, 2024 | 69.30 | 70.30 | 69.10 | 69.90 | 69.90 | 117,001 |
| Oct 18, 2024 | 70.50 | 70.60 | 69.40 | 69.50 | 69.50 | 94,050 |
| Oct 17, 2024 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | 64,000 |
| Oct 16, 2024 | 69.80 | 70.50 | 69.00 | 70.00 | 70.00 | 102,016 |
| Oct 15, 2024 | 69.50 | 70.30 | 69.50 | 69.80 | 69.80 | 127,060 |
| Oct 14, 2024 | 69.70 | 69.80 | 68.60 | 69.50 | 69.50 | 71,001 |
| Oct 11, 2024 | 69.90 | 69.90 | 68.40 | 69.00 | 69.00 | 185,238 |
| Oct 9, 2024 | 71.20 | 71.20 | 69.30 | 69.30 | 69.30 | 192,002 |
| Oct 8, 2024 | 71.60 | 71.60 | 70.30 | 71.30 | 71.30 | 105,064 |
| Oct 7, 2024 | 71.80 | 72.20 | 70.70 | 71.00 | 71.00 | 142,004 |
| Oct 4, 2024 | 69.80 | 71.30 | 69.20 | 71.10 | 71.10 | 187,006 |
| Oct 1, 2024 | 70.00 | 70.30 | 69.50 | 70.10 | 70.10 | 148,627 |
| Sep 30, 2024 | 70.80 | 70.90 | 69.90 | 70.00 | 70.00 | 130,050 |
| Sep 27, 2024 | 70.40 | 71.10 | 70.30 | 70.60 | 70.60 | 80,000 |
| Sep 26, 2024 | 71.10 | 71.20 | 70.10 | 70.20 | 70.20 | 78,102 |
| Sep 25, 2024 | 70.50 | 71.40 | 70.30 | 71.00 | 71.00 | 145,000 |
| Sep 24, 2024 | 71.20 | 71.40 | 70.30 | 70.30 | 70.30 | 62,002 |
| Sep 23, 2024 | 71.10 | 71.70 | 71.00 | 71.20 | 71.20 | 112,001 |
| Sep 20, 2024 | 71.50 | 71.70 | 71.00 | 71.00 | 71.00 | 107,097 |
| Sep 19, 2024 | 71.40 | 71.40 | 70.90 | 71.00 | 71.00 | 84,000 |
| Sep 18, 2024 | 71.20 | 71.30 | 70.40 | 70.60 | 70.60 | 85,002 |
| Sep 16, 2024 | 70.80 | 71.80 | 70.60 | 71.20 | 71.20 | 164,009 |
| Sep 13, 2024 | 69.30 | 70.50 | 69.30 | 69.90 | 69.90 | 90,001 |
| Sep 12, 2024 | 69.60 | 69.60 | 68.90 | 69.30 | 69.30 | 86,001 |
| Sep 11, 2024 | 68.60 | 68.70 | 67.30 | 68.00 | 68.00 | 188,105 |
| Sep 10, 2024 | 70.00 | 70.20 | 67.40 | 67.50 | 67.50 | 202,015 |
| Sep 9, 2024 | 69.50 | 70.10 | 68.80 | 70.10 | 70.10 | 346,101 |
| Sep 6, 2024 | 72.00 | 72.00 | 70.70 | 72.00 | 72.00 | 193,016 |
| Sep 5, 2024 | 73.00 | 73.70 | 71.10 | 71.50 | 71.50 | 211,067 |
| Sep 4, 2024 | 70.60 | 72.90 | 69.20 | 72.90 | 72.90 | 492,393 |
| Sep 3, 2024 | 72.90 | 75.20 | 72.90 | 73.70 | 73.70 | 514,001 |
| Sep 2, 2024 | 72.90 | 73.40 | 72.30 | 72.80 | 72.80 | 210,046 |
| Aug 30, 2024 | 71.30 | 72.80 | 71.30 | 72.40 | 72.40 | 243,020 |
| Aug 29, 2024 | 70.10 | 71.50 | 70.10 | 70.90 | 70.90 | 105,001 |
| Aug 28, 2024 | 71.30 | 71.30 | 70.20 | 70.80 | 70.80 | 110,000 |
| Aug 27, 2024 | 71.70 | 71.70 | 70.60 | 71.20 | 71.20 | 70,004 |
| Aug 26, 2024 | 71.50 | 72.10 | 71.10 | 71.70 | 71.70 | 143,050 |
| Aug 23, 2024 | 70.90 | 71.40 | 70.10 | 71.30 | 71.30 | 72,501 |
| Aug 22, 2024 | 70.20 | 70.90 | 70.10 | 70.90 | 70.90 | 91,031 |
| Aug 21, 2024 | 70.30 | 70.70 | 69.80 | 70.00 | 70.00 | 108,005 |
| Aug 20, 2024 | 71.60 | 71.60 | 70.10 | 70.30 | 70.30 | 136,000 |
| Aug 19, 2024 | 70.10 | 70.30 | 69.50 | 69.70 | 69.70 | 74,072 |
| Aug 16, 2024 | 70.50 | 70.90 | 69.80 | 69.90 | 69.90 | 124,001 |
| Aug 15, 2024 | 70.50 | 70.50 | 69.40 | 69.50 | 69.50 | 73,029 |
| Aug 14, 2024 | 70.50 | 70.50 | 69.10 | 69.60 | 69.60 | 179,070 |
| Aug 13, 2024 | 68.80 | 70.90 | 68.50 | 69.30 | 69.30 | 492,060 |
| Aug 12, 2024 | 66.50 | 67.60 | 66.50 | 66.60 | 66.60 | 134,000 |
| Aug 9, 2024 | 66.20 | 67.80 | 66.10 | 66.50 | 66.50 | 130,100 |
| Aug 8, 2024 | 65.70 | 66.40 | 65.10 | 65.40 | 65.40 | 91,002 |
| Aug 7, 2024 | 63.60 | 67.50 | 63.60 | 66.90 | 66.90 | 208,506 |
| Aug 6, 2024 | 66.00 | 66.00 | 61.00 | 63.60 | 63.60 | 324,469 |
| Aug 5, 2024 | 69.30 | 69.30 | 63.30 | 65.30 | 65.30 | 508,116 |
| Aug 2, 2024 | 72.50 | 72.50 | 70.10 | 70.10 | 70.10 | 183,000 |
| Aug 1, 2024 | 73.00 | 73.10 | 72.00 | 73.00 | 73.00 | 141,090 |
| Jul 31, 2024 | 71.20 | 72.30 | 71.20 | 71.90 | 71.90 | 119,002 |
| Jul 30, 2024 | 71.00 | 71.50 | 69.90 | 71.50 | 71.50 | 229,004 |
| Jul 29, 2024 | 72.80 | 73.20 | 70.40 | 70.40 | 70.40 | 218,000 |
| Jul 26, 2024 | 72.40 | 72.60 | 71.60 | 72.10 | 72.10 | 148,050 |
| Jul 23, 2024 | 73.90 | 74.30 | 72.80 | 72.80 | 72.80 | 85,020 |
| Jul 22, 2024 | 73.60 | 73.70 | 71.80 | 72.30 | 72.30 | 229,136 |
| Jul 19, 2024 | 75.90 | 75.90 | 73.00 | 73.60 | 73.60 | 465,001 |
| Jul 18, 2024 | 77.00 | 77.00 | 75.70 | 75.70 | 75.70 | 341,000 |
| Jul 17, 2024 | 77.40 | 77.60 | 77.00 | 77.00 | 77.00 | 225,015 |
| Jul 16, 2024 | 76.60 | 77.20 | 76.10 | 76.80 | 76.80 | 177,000 |
| Jul 15, 2024 | 77.20 | 77.20 | 76.00 | 76.00 | 76.00 | 358,000 |
| Jul 12, 2024 | 76.40 | 77.40 | 75.90 | 76.90 | 76.90 | 228,001 |
| Jul 11, 2024 | 77.50 | 77.50 | 76.70 | 76.80 | 76.80 | 292,050 |
| Jul 10, 2024 | 77.90 | 78.40 | 76.60 | 77.40 | 77.40 | 246,001 |
| Jul 9, 2024 | 78.30 | 78.30 | 76.10 | 77.20 | 77.20 | 569,000 |
| Jul 8, 2024 | 80.50 | 80.50 | 78.00 | 78.10 | 78.10 | 795,001 |
| Jul 5, 2024 | 80.70 | 80.90 | 80.00 | 80.20 | 80.20 | 557,240 |
| Jul 4, 2024 | 81.50 | 82.30 | 81.30 | 81.30 | 81.30 | 268,739 |
| Jul 3, 2024 | 82.20 | 82.20 | 81.50 | 81.50 | 81.50 | 283,045 |
| Jul 2, 2024 | 3.35 Dividend | |||||
| Jul 2, 2024 | 81.60 | 82.50 | 81.20 | 81.90 | 81.90 | 444,001 |
| Jul 1, 2024 | 84.30 | 84.80 | 83.80 | 84.40 | 81.05 | 376,004 |
| Jun 28, 2024 | 84.40 | 84.80 | 84.00 | 84.20 | 80.86 | 154,163 |
| Jun 27, 2024 | 84.80 | 84.90 | 84.20 | 84.40 | 81.05 | 162,002 |
| Jun 26, 2024 | 85.60 | 86.50 | 85.00 | 85.00 | 81.63 | 342,004 |
| Jun 25, 2024 | 84.40 | 84.80 | 82.40 | 84.50 | 81.15 | 289,001 |
| Jun 24, 2024 | 85.60 | 86.50 | 84.30 | 84.30 | 80.95 | 694,021 |
| Jun 21, 2024 | 84.60 | 85.40 | 84.30 | 84.80 | 81.43 | 224,101 |
| Jun 20, 2024 | 84.10 | 85.00 | 83.80 | 84.80 | 81.43 | 254,169 |
| Jun 19, 2024 | 84.10 | 84.10 | 83.60 | 83.80 | 80.47 | 177,001 |
| Jun 18, 2024 | 83.50 | 84.60 | 83.30 | 83.90 | 80.57 | 200,000 |
| Jun 17, 2024 | 83.80 | 83.80 | 83.20 | 83.20 | 79.90 | 208,000 |
| Jun 14, 2024 | 83.60 | 84.20 | 82.60 | 83.90 | 80.57 | 201,300 |
| Jun 13, 2024 | 82.90 | 82.90 | 82.20 | 82.50 | 79.23 | 157,000 |
| Jun 12, 2024 | 82.50 | 82.80 | 82.00 | 82.40 | 79.13 | 188,016 |
| Jun 11, 2024 | 84.50 | 84.60 | 82.50 | 82.50 | 79.23 | 199,104 |
| Jun 7, 2024 | 84.50 | 84.50 | 83.70 | 83.80 | 80.47 | 162,011 |
| Jun 6, 2024 | 84.50 | 85.30 | 83.20 | 84.00 | 80.67 | 385,006 |
| Jun 5, 2024 | 83.80 | 83.80 | 82.00 | 82.00 | 78.75 | 281,001 |
| Jun 4, 2024 | 83.60 | 84.30 | 83.10 | 83.30 | 79.99 | 218,185 |
| Jun 3, 2024 | 83.50 | 83.50 | 83.00 | 83.30 | 79.99 | 188,000 |
| May 31, 2024 | 83.60 | 84.10 | 82.80 | 83.00 | 79.71 | 222,031 |
| May 30, 2024 | 84.50 | 84.90 | 83.40 | 83.50 | 80.19 | 246,005 |
| May 29, 2024 | 85.20 | 85.40 | 84.40 | 84.50 | 81.15 | 216,044 |
| May 28, 2024 | 85.40 | 85.80 | 85.00 | 85.20 | 81.82 | 231,001 |
| May 27, 2024 | 84.90 | 84.90 | 84.20 | 84.90 | 81.53 | 279,000 |
| May 24, 2024 | 84.00 | 84.30 | 83.50 | 84.10 | 80.76 | 181,021 |
| May 23, 2024 | 86.00 | 86.10 | 84.00 | 84.00 | 80.67 | 190,333 |
| May 22, 2024 | 85.00 | 85.70 | 84.80 | 85.60 | 82.20 | 237,041 |
| May 21, 2024 | 84.20 | 85.50 | 84.10 | 84.80 | 81.43 | 118,001 |
| May 20, 2024 | 85.30 | 85.30 | 84.10 | 84.10 | 80.76 | 106,000 |
| May 17, 2024 | 84.60 | 85.80 | 84.60 | 85.20 | 81.82 | 180,000 |
| May 16, 2024 | 84.90 | 84.90 | 84.20 | 84.60 | 81.24 | 117,038 |
| May 15, 2024 | 84.40 | 84.90 | 83.90 | 83.90 | 80.57 | 142,004 |
| May 14, 2024 | 84.10 | 84.50 | 83.50 | 83.90 | 80.57 | 91,040 |
| May 13, 2024 | 83.70 | 84.20 | 83.10 | 84.10 | 80.76 | 105,001 |
| May 10, 2024 | 84.10 | 84.10 | 83.50 | 83.70 | 80.38 | 116,208 |
| May 9, 2024 | 85.10 | 85.40 | 83.60 | 83.60 | 80.28 | 146,000 |
| May 8, 2024 | 84.40 | 85.40 | 84.40 | 85.20 | 81.82 | 130,055 |
| May 7, 2024 | 84.70 | 85.40 | 83.20 | 84.40 | 81.05 | 211,000 |
| May 6, 2024 | 86.00 | 86.00 | 84.10 | 84.10 | 80.76 | 143,033 |
| May 3, 2024 | 85.80 | 86.20 | 84.50 | 85.00 | 81.63 | 246,003 |
| May 2, 2024 | 83.90 | 85.50 | 83.90 | 85.50 | 82.11 | 163,045 |
| Apr 30, 2024 | 83.50 | 84.30 | 83.50 | 83.80 | 80.47 | 105,000 |
| Apr 29, 2024 | 82.90 | 84.10 | 82.80 | 83.40 | 80.09 | 98,000 |
| Apr 26, 2024 | 82.50 | 83.30 | 82.50 | 82.60 | 79.32 | 109,010 |
| Apr 25, 2024 | 83.40 | 83.40 | 82.30 | 82.30 | 79.03 | 108,075 |
| Apr 24, 2024 | 82.80 | 83.60 | 82.70 | 83.50 | 80.19 | 138,302 |
| Apr 23, 2024 | 82.00 | 82.60 | 81.50 | 82.30 | 79.03 | 176,009 |
| Apr 22, 2024 | 82.00 | 83.20 | 81.70 | 81.70 | 78.46 | 197,002 |
| Apr 19, 2024 | 85.00 | 85.00 | 80.60 | 81.90 | 78.65 | 617,006 |
| Apr 18, 2024 | 85.20 | 85.60 | 84.90 | 85.30 | 81.91 | 127,026 |
| Apr 17, 2024 | 85.40 | 85.70 | 84.90 | 85.10 | 81.72 | 151,012 |
| Apr 16, 2024 | 86.80 | 87.00 | 84.20 | 84.70 | 81.34 | 381,023 |
| Apr 15, 2024 | 88.00 | 88.10 | 87.30 | 87.30 | 83.83 | 237,014 |
| Apr 12, 2024 | 88.40 | 89.00 | 88.10 | 88.50 | 84.99 | 198,321 |
| Apr 11, 2024 | 89.10 | 89.10 | 88.10 | 88.10 | 84.60 | 298,009 |
| Apr 10, 2024 | 89.20 | 89.90 | 89.00 | 89.10 | 85.56 | 273,002 |
| Apr 9, 2024 | 90.70 | 90.80 | 89.10 | 89.20 | 85.66 | 674,100 |
| Apr 8, 2024 | 92.20 | 92.20 | 91.00 | 91.20 | 87.58 | 226,009 |
| Apr 3, 2024 | 91.90 | 92.50 | 91.60 | 92.20 | 88.54 | 221,005 |
| Apr 2, 2024 | 92.70 | 92.80 | 91.80 | 92.00 | 88.35 | 381,010 |
| Apr 1, 2024 | 91.80 | 93.90 | 91.70 | 92.20 | 88.54 | 838,021 |
| Mar 29, 2024 | 90.10 | 91.50 | 90.00 | 90.60 | 87.00 | 298,000 |
| Mar 28, 2024 | 89.50 | 90.20 | 89.50 | 89.60 | 86.04 | 220,000 |
| Mar 27, 2024 | 89.00 | 89.60 | 88.70 | 89.60 | 86.04 | 203,004 |
| Mar 26, 2024 | 91.10 | 91.80 | 88.60 | 89.00 | 85.47 | 260,001 |
| Mar 25, 2024 | 90.40 | 91.80 | 90.40 | 91.00 | 87.39 | 301,001 |
| Mar 22, 2024 | 90.00 | 90.60 | 89.60 | 89.70 | 86.14 | 283,016 |
| Mar 21, 2024 | 90.50 | 90.50 | 89.40 | 89.70 | 86.14 | 256,015 |
| Mar 20, 2024 | 90.60 | 90.60 | 89.30 | 90.00 | 86.43 | 258,113 |
| Mar 19, 2024 | 89.40 | 89.90 | 89.10 | 89.70 | 86.14 | 163,009 |
| Mar 18, 2024 | 89.20 | 89.50 | 88.30 | 89.40 | 85.85 | 280,016 |
| Mar 15, 2024 | 90.00 | 90.00 | 87.90 | 88.40 | 84.89 | 366,150 |
| Mar 14, 2024 | 91.50 | 91.60 | 89.10 | 89.10 | 85.56 | 424,438 |
| Mar 13, 2024 | 93.00 | 93.70 | 91.10 | 91.20 | 87.58 | 666,006 |
| Mar 12, 2024 | 91.20 | 92.20 | 91.20 | 92.20 | 88.54 | 281,026 |
| Mar 11, 2024 | 89.90 | 91.20 | 89.90 | 91.20 | 87.58 | 209,017 |
| Mar 8, 2024 | 91.60 | 91.70 | 89.50 | 89.80 | 86.24 | 609,006 |
| Mar 7, 2024 | 92.50 | 93.40 | 91.50 | 91.60 | 87.96 | 390,008 |
| Mar 6, 2024 | 90.50 | 93.60 | 90.50 | 92.10 | 88.44 | 513,012 |
| Mar 5, 2024 | 91.60 | 92.40 | 91.10 | 91.30 | 87.68 | 201,020 |
| Mar 4, 2024 | 92.00 | 92.70 | 91.40 | 91.60 | 87.96 | 288,013 |
| Mar 1, 2024 | 92.30 | 92.50 | 91.20 | 91.20 | 87.58 | 355,008 |
| Feb 29, 2024 | 92.10 | 93.20 | 91.80 | 92.50 | 88.83 | 214,013 |
| Feb 27, 2024 | 93.70 | 93.80 | 91.40 | 91.80 | 88.16 | 453,020 |
| Feb 26, 2024 | 93.00 | 93.50 | 92.60 | 93.40 | 89.69 | 321,023 |
| Feb 23, 2024 | 94.20 | 94.40 | 92.70 | 92.70 | 89.02 | 502,250 |
| Feb 22, 2024 | 94.70 | 95.00 | 93.50 | 93.60 | 89.88 | 829,075 |
| Feb 21, 2024 | 94.70 | 95.80 | 93.80 | 94.10 | 90.36 | 550,024 |
| Feb 20, 2024 | 96.00 | 96.00 | 94.50 | 94.70 | 90.94 | 464,204 |
| Feb 19, 2024 | 98.00 | 98.00 | 95.30 | 95.80 | 92.00 | 937,140 |
| Feb 16, 2024 | 93.60 | 97.80 | 93.60 | 97.50 | 93.63 | 1,424,746 |
| Feb 15, 2024 | 92.40 | 94.70 | 92.40 | 93.60 | 89.88 | 692,125 |
| Feb 5, 2024 | 93.90 | 95.80 | 93.60 | 94.60 | 90.85 | 1,312,050 |
| Feb 2, 2024 | 92.50 | 94.40 | 92.00 | 93.90 | 90.17 | 1,534,437 |
| Feb 1, 2024 | 92.00 | 92.30 | 91.00 | 91.40 | 87.77 | 659,200 |
| Jan 31, 2024 | 92.00 | 92.00 | 90.20 | 91.00 | 87.39 | 335,003 |
| Jan 30, 2024 | 90.40 | 90.40 | 89.60 | 90.20 | 86.62 | 236,015 |
| Jan 29, 2024 | 89.60 | 90.70 | 89.30 | 90.20 | 86.62 | 308,076 |
| Jan 26, 2024 | 90.90 | 92.00 | 89.40 | 89.60 | 86.04 | 454,007 |
| Jan 25, 2024 | 92.00 | 92.20 | 90.10 | 90.90 | 87.29 | 863,001 |
| Jan 24, 2024 | 89.00 | 92.80 | 89.00 | 91.00 | 87.39 | 2,744,100 |
| Jan 23, 2024 | 86.20 | 87.20 | 86.00 | 87.20 | 83.74 | 252,002 |
| Jan 22, 2024 | 84.90 | 86.20 | 84.90 | 86.20 | 82.78 | 477,140 |
| Jan 19, 2024 | 84.10 | 84.80 | 83.60 | 84.80 | 81.43 | 193,030 |
| Jan 18, 2024 | 84.80 | 84.90 | 82.70 | 83.50 | 80.19 | 359,003 |
| Jan 17, 2024 | 84.80 | 85.50 | 83.70 | 84.00 | 80.67 | 296,623 |
| Jan 16, 2024 | 85.50 | 85.50 | 84.50 | 84.80 | 81.43 | 161,005 |
| Jan 15, 2024 | 84.30 | 85.50 | 84.30 | 85.50 | 82.11 | 216,000 |
| Jan 12, 2024 | 85.00 | 85.00 | 83.90 | 83.90 | 80.57 | 212,300 |
| Jan 11, 2024 | 83.90 | 85.20 | 83.80 | 85.00 | 81.63 | 407,002 |
| Jan 10, 2024 | 83.80 | 84.30 | 83.30 | 83.80 | 80.47 | 285,002 |
| Jan 9, 2024 | 85.90 | 85.90 | 83.70 | 84.50 | 81.15 | 655,050 |
| Jan 8, 2024 | 87.90 | 88.00 | 85.30 | 85.30 | 81.91 | 837,050 |
| Jan 5, 2024 | 88.20 | 88.70 | 87.70 | 87.80 | 84.32 | 210,000 |
| Jan 4, 2024 | 88.70 | 88.90 | 88.00 | 88.10 | 84.60 | 289,001 |
| Jan 3, 2024 | 90.20 | 90.20 | 88.40 | 88.50 | 84.99 | 231,000 |
| Jan 2, 2024 | 89.80 | 90.50 | 89.50 | 90.20 | 86.62 | 266,001 |
| Dec 29, 2023 | 90.30 | 90.50 | 89.30 | 90.20 | 86.62 | 247,101 |
| Dec 28, 2023 | 90.60 | 91.10 | 89.90 | 89.90 | 86.33 | 252,000 |
| Dec 27, 2023 | 89.40 | 90.80 | 89.40 | 90.60 | 87.00 | 640,413 |
| Dec 26, 2023 | 88.10 | 89.40 | 88.10 | 89.40 | 85.85 | 203,223 |
| Dec 25, 2023 | 88.40 | 88.60 | 87.90 | 88.00 | 84.51 | 170,055 |
| Dec 22, 2023 | 88.80 | 89.00 | 88.40 | 88.40 | 84.89 | 222,001 |
| Dec 21, 2023 | 88.80 | 89.40 | 88.10 | 88.40 | 84.89 | 255,000 |
| Dec 20, 2023 | 88.70 | 90.00 | 88.60 | 89.20 | 85.66 | 576,040 |
| Dec 19, 2023 | 89.90 | 89.90 | 87.60 | 88.40 | 84.89 | 749,004 |
| Dec 18, 2023 | 92.30 | 92.40 | 89.80 | 89.80 | 86.24 | 701,047 |
| Dec 15, 2023 | 92.20 | 92.20 | 90.40 | 92.10 | 88.44 | 1,738,055 |
| Dec 14, 2023 | 89.40 | 92.10 | 89.30 | 91.90 | 88.25 | 2,399,019 |
| Dec 13, 2023 | 88.00 | 89.00 | 87.80 | 88.70 | 85.18 | 173,076 |
| Dec 12, 2023 | 89.00 | 89.80 | 87.50 | 87.80 | 84.32 | 404,350 |
| Dec 11, 2023 | 88.90 | 89.30 | 88.50 | 88.60 | 85.08 | 243,020 |
| Dec 8, 2023 | 89.50 | 89.60 | 88.80 | 88.80 | 85.28 | 204,003 |
| Dec 7, 2023 | 90.10 | 90.50 | 88.50 | 88.90 | 85.37 | 512,083 |
| Dec 6, 2023 | 89.90 | 91.00 | 89.30 | 90.10 | 86.52 | 578,305 |
| Dec 5, 2023 | 89.50 | 90.30 | 88.50 | 89.50 | 85.95 | 336,004 |
| Dec 4, 2023 | 91.10 | 91.20 | 89.50 | 89.50 | 85.95 | 518,001 |
| Dec 1, 2023 | 89.20 | 91.00 | 88.90 | 91.00 | 87.39 | 613,826 |
| Nov 30, 2023 | 88.80 | 90.10 | 88.80 | 89.50 | 85.95 | 321,010 |
| Nov 29, 2023 | 88.70 | 90.10 | 88.20 | 88.50 | 84.99 | 448,001 |
| Nov 28, 2023 | 87.70 | 88.50 | 87.20 | 88.10 | 84.60 | 263,000 |
| Nov 27, 2023 | 88.30 | 88.80 | 86.90 | 86.90 | 83.45 | 298,002 |
| Nov 24, 2023 | 88.80 | 88.90 | 88.10 | 88.20 | 84.70 | 163,029 |
| Nov 23, 2023 | 90.30 | 90.40 | 88.50 | 88.50 | 84.99 | 297,023 |
| Nov 22, 2023 | 89.80 | 90.40 | 89.40 | 89.50 | 85.95 | 261,016 |
| Nov 21, 2023 | 90.00 | 90.90 | 89.60 | 90.00 | 86.43 | 609,050 |
| Nov 20, 2023 | 90.30 | 90.60 | 89.60 | 89.60 | 86.04 | 409,054 |
| Nov 17, 2023 | 88.80 | 90.60 | 88.30 | 90.30 | 86.72 | 1,289,009 |
| Nov 16, 2023 | 88.20 | 90.50 | 88.20 | 88.80 | 85.28 | 1,070,050 |
| Nov 15, 2023 | 86.00 | 89.20 | 85.40 | 88.10 | 84.60 | 1,525,400 |
Related Tickers
2472.TW Lelon Electronics Corp.
75.80
-0.66%
2428.TW Thinking Electronic Industrial Co., Ltd.
158.00
-1.86%
6284.TWO INPAQ Technology Co., Ltd.
78.20
-1.64%
8358.TWO Co-Tech Development Corporation
57.20
+0.35%
3044.TW Tripod Technology Corporation
188.50
+0.80%
3090.TW Nichidenbo Corporation
67.30
-2.04%
2484.TW Siward Crystal Technology Co., Ltd
27.05
+0.56%
4927.TW Apex International Co., Ltd.
39.85
+3.64%
3338.TW TaiSol Electronics Co., Ltd.
70.80
+1.58%
8155.TWO Allied Circuit Co., Ltd.
123.00
-0.81%