Taipei Exchange - Delayed Quote TWD
Allied Circuit Co., Ltd. (8155.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 14, 2024 | 126.00 | 126.50 | 123.50 | 124.00 | 124.00 | 250,000 |
| Nov 13, 2024 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 251,000 |
| Nov 12, 2024 | 123.50 | 126.50 | 123.50 | 124.00 | 124.00 | 349,000 |
| Nov 11, 2024 | 130.50 | 130.50 | 121.50 | 125.00 | 125.00 | 1,579,000 |
| Nov 8, 2024 | 139.50 | 139.50 | 132.00 | 132.00 | 132.00 | 3,887,000 |
| Nov 7, 2024 | 145.00 | 147.50 | 145.00 | 146.50 | 146.50 | 296,000 |
| Nov 6, 2024 | 145.00 | 149.00 | 145.00 | 145.50 | 145.50 | 314,000 |
| Nov 5, 2024 | 141.00 | 149.00 | 140.00 | 145.00 | 145.00 | 784,000 |
| Nov 4, 2024 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 589,000 |
| Nov 1, 2024 | 141.50 | 146.00 | 140.50 | 145.00 | 145.00 | 429,000 |
| Oct 31, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| Oct 30, 2024 | 147.00 | 148.00 | 144.50 | 144.50 | 144.50 | 469,000 |
| Oct 29, 2024 | 146.50 | 146.50 | 143.50 | 145.50 | 145.50 | 424,000 |
| Oct 28, 2024 | 151.50 | 151.50 | 145.00 | 147.00 | 147.00 | 613,000 |
| Oct 25, 2024 | 147.50 | 152.00 | 143.50 | 151.00 | 151.00 | 965,000 |
| Oct 24, 2024 | 152.00 | 153.50 | 145.50 | 146.00 | 146.00 | 1,224,000 |
| Oct 23, 2024 | 152.50 | 157.00 | 150.50 | 152.50 | 152.50 | 1,161,000 |
| Oct 22, 2024 | 151.00 | 158.00 | 151.00 | 152.00 | 152.00 | 2,289,000 |
| Oct 21, 2024 | 150.50 | 153.00 | 148.50 | 151.00 | 151.00 | 1,281,000 |
| Oct 18, 2024 | 149.00 | 152.00 | 146.50 | 149.00 | 149.00 | 2,377,000 |
| Oct 17, 2024 | 144.00 | 149.00 | 143.50 | 147.50 | 147.50 | 2,094,000 |
| Oct 16, 2024 | 141.50 | 145.00 | 141.00 | 142.00 | 142.00 | 659,000 |
| Oct 15, 2024 | 143.50 | 147.00 | 141.00 | 143.00 | 143.00 | 1,705,000 |
| Oct 14, 2024 | 134.50 | 145.00 | 132.00 | 142.50 | 142.50 | 2,031,000 |
| Oct 11, 2024 | 135.00 | 135.50 | 132.50 | 133.50 | 133.50 | 436,000 |
| Oct 9, 2024 | 131.50 | 133.50 | 130.00 | 130.00 | 130.00 | 120,000 |
| Oct 8, 2024 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 122,000 |
| Oct 7, 2024 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 216,000 |
| Oct 4, 2024 | 130.00 | 130.50 | 128.00 | 128.50 | 128.50 | 101,000 |
| Oct 1, 2024 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 90,000 |
| Sep 30, 2024 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 121,000 |
| Sep 27, 2024 | 132.00 | 136.50 | 132.00 | 134.00 | 134.00 | 654,000 |
| Sep 26, 2024 | 134.00 | 134.00 | 131.50 | 131.50 | 131.50 | 99,000 |
| Sep 25, 2024 | 135.50 | 135.50 | 132.00 | 133.50 | 133.50 | 263,000 |
| Sep 24, 2024 | 132.00 | 135.00 | 130.50 | 134.00 | 134.00 | 449,000 |
| Sep 23, 2024 | 131.50 | 132.00 | 129.00 | 130.50 | 130.50 | 298,000 |
| Sep 20, 2024 | 135.00 | 135.50 | 129.50 | 131.00 | 131.00 | 636,000 |
| Sep 19, 2024 | 132.50 | 136.50 | 131.50 | 134.50 | 134.50 | 808,000 |
| Sep 18, 2024 | 131.00 | 136.50 | 131.00 | 132.00 | 132.00 | 770,000 |
| Sep 16, 2024 | 128.00 | 135.00 | 128.00 | 130.50 | 130.50 | 1,329,000 |
| Sep 13, 2024 | 128.50 | 129.00 | 125.50 | 127.00 | 127.00 | 502,000 |
| Sep 12, 2024 | 125.00 | 127.50 | 123.00 | 127.50 | 127.50 | 886,000 |
| Sep 11, 2024 | 114.00 | 124.50 | 114.00 | 123.50 | 123.50 | 1,008,000 |
| Sep 10, 2024 | 118.50 | 119.00 | 113.00 | 113.50 | 113.50 | 244,000 |
| Sep 9, 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 129,000 |
| Sep 6, 2024 | 117.00 | 118.50 | 116.00 | 117.50 | 117.50 | 154,000 |
| Sep 5, 2024 | 116.50 | 119.00 | 113.00 | 114.50 | 114.50 | 497,000 |
| Sep 4, 2024 | 117.50 | 118.50 | 113.50 | 115.50 | 115.50 | 311,000 |
| Sep 3, 2024 | 124.50 | 126.00 | 122.50 | 122.50 | 122.50 | 144,000 |
| Sep 2, 2024 | 127.00 | 128.00 | 124.50 | 124.50 | 124.50 | 160,000 |
| Aug 30, 2024 | 122.00 | 127.50 | 122.00 | 127.00 | 127.00 | 380,000 |
| Aug 29, 2024 | 122.00 | 122.50 | 121.00 | 121.50 | 121.50 | 146,000 |
| Aug 28, 2024 | 121.50 | 124.00 | 121.50 | 123.00 | 123.00 | 180,000 |
| Aug 27, 2024 | 121.50 | 122.00 | 120.00 | 121.50 | 121.50 | 67,000 |
| Aug 26, 2024 | 122.00 | 123.00 | 120.50 | 121.00 | 121.00 | 134,000 |
| Aug 23, 2024 | 119.50 | 121.50 | 118.50 | 121.00 | 121.00 | 157,000 |
| Aug 22, 2024 | 119.50 | 121.50 | 119.50 | 120.50 | 120.50 | 97,000 |
| Aug 21, 2024 | 120.50 | 121.50 | 119.00 | 119.50 | 119.50 | 135,000 |
| Aug 20, 2024 | 121.50 | 123.00 | 120.50 | 120.50 | 120.50 | 237,000 |
| Aug 19, 2024 | 119.50 | 122.00 | 119.50 | 121.50 | 121.50 | 180,000 |
| Aug 16, 2024 | 118.00 | 120.50 | 117.50 | 119.00 | 119.00 | 451,000 |
| Aug 15, 2024 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 378,000 |
| Aug 14, 2024 | 115.50 | 117.00 | 114.50 | 115.50 | 115.50 | 348,000 |
| Aug 13, 2024 | 118.00 | 118.50 | 113.00 | 114.50 | 114.50 | 392,000 |
| Aug 12, 2024 | 114.00 | 117.50 | 113.50 | 117.00 | 117.00 | 417,000 |
| Aug 9, 2024 | 114.00 | 116.00 | 112.00 | 113.50 | 113.50 | 758,000 |
| Aug 8, 2024 | 112.00 | 112.50 | 108.00 | 110.50 | 110.50 | 844,000 |
| Aug 7, 2024 | 110.50 | 115.50 | 110.00 | 114.00 | 114.00 | 945,000 |
| Aug 6, 2024 | 121.50 | 122.00 | 109.00 | 109.50 | 109.50 | 1,428,000 |
| Aug 5, 2024 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 574,000 |
| Aug 2, 2024 | 133.00 | 136.00 | 132.50 | 134.00 | 134.00 | 324,000 |
| Aug 1, 2024 | 132.50 | 137.00 | 131.50 | 137.00 | 137.00 | 377,000 |
| Jul 31, 2024 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 87,000 |
| Jul 30, 2024 | 127.50 | 130.50 | 125.50 | 130.00 | 130.00 | 157,000 |
| Jul 29, 2024 | 134.00 | 134.00 | 127.00 | 127.50 | 127.50 | 291,000 |
| Jul 26, 2024 | 127.50 | 131.50 | 124.50 | 131.50 | 131.50 | 184,000 |
| Jul 23, 2024 | 133.50 | 134.00 | 131.00 | 131.50 | 131.50 | 267,000 |
| Jul 22, 2024 | 134.00 | 134.50 | 129.00 | 130.50 | 130.50 | 715,000 |
| Jul 19, 2024 | 140.50 | 140.50 | 134.00 | 134.00 | 134.00 | 1,004,000 |
| Jul 18, 2024 | 140.50 | 141.50 | 139.00 | 140.50 | 140.50 | 550,000 |
| Jul 17, 2024 | 144.00 | 145.00 | 143.50 | 143.50 | 143.50 | 275,000 |
| Jul 16, 2024 | 143.50 | 144.00 | 142.00 | 144.00 | 144.00 | 354,000 |
| Jul 15, 2024 | 144.00 | 147.00 | 140.50 | 141.50 | 141.50 | 1,104,000 |
| Jul 12, 2024 | 145.50 | 145.50 | 140.00 | 141.50 | 141.50 | 614,000 |
| Jul 11, 2024 | 145.00 | 146.00 | 143.50 | 145.00 | 145.00 | 768,000 |
| Jul 10, 2024 | 144.50 | 147.50 | 143.00 | 143.50 | 143.50 | 1,230,000 |
| Jul 9, 2024 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | 376,000 |
| Jul 8, 2024 | 143.50 | 143.50 | 142.00 | 142.50 | 142.50 | 159,000 |
| Jul 5, 2024 | 142.00 | 144.00 | 141.50 | 143.50 | 143.50 | 240,000 |
| Jul 4, 2024 | 142.50 | 143.00 | 141.50 | 141.50 | 141.50 | 206,000 |
| Jul 3, 2024 | 141.50 | 144.00 | 141.50 | 141.50 | 141.50 | 308,000 |
| Jul 2, 2024 | 140.50 | 142.00 | 139.00 | 141.00 | 141.00 | 221,000 |
| Jul 1, 2024 | 3.60 Dividend | |||||
| Jul 1, 2024 | 141.50 | 142.00 | 140.00 | 140.50 | 140.50 | 345,000 |
| Jun 28, 2024 | 142.00 | 145.50 | 140.00 | 144.00 | 140.40 | 579,000 |
| Jun 27, 2024 | 142.50 | 143.00 | 139.50 | 140.50 | 136.99 | 524,000 |
| Jun 26, 2024 | 143.50 | 145.00 | 142.50 | 142.50 | 138.94 | 307,000 |
| Jun 25, 2024 | 144.00 | 144.50 | 140.50 | 142.50 | 138.94 | 545,000 |
| Jun 24, 2024 | 145.50 | 148.00 | 144.50 | 144.50 | 140.89 | 335,000 |
| Jun 21, 2024 | 147.00 | 147.50 | 145.50 | 146.00 | 142.35 | 291,000 |
| Jun 20, 2024 | 146.50 | 148.50 | 145.00 | 148.00 | 144.30 | 620,000 |
| Jun 19, 2024 | 148.50 | 148.50 | 146.00 | 146.50 | 142.84 | 453,000 |
| Jun 18, 2024 | 149.00 | 149.50 | 146.50 | 147.00 | 143.32 | 498,000 |
| Jun 17, 2024 | 150.50 | 151.50 | 147.00 | 148.50 | 144.79 | 987,000 |
| Jun 14, 2024 | 154.50 | 154.50 | 150.00 | 151.50 | 147.71 | 711,000 |
| Jun 13, 2024 | 157.50 | 157.50 | 152.50 | 153.50 | 149.66 | 832,000 |
| Jun 12, 2024 | 151.00 | 157.50 | 150.00 | 156.50 | 152.59 | 2,302,000 |
| Jun 11, 2024 | 153.50 | 155.00 | 149.50 | 150.00 | 146.25 | 1,189,000 |
| Jun 7, 2024 | 154.50 | 155.00 | 150.00 | 151.50 | 147.71 | 1,038,000 |
| Jun 6, 2024 | 148.50 | 153.00 | 145.50 | 150.50 | 146.74 | 928,000 |
| Jun 5, 2024 | 148.00 | 150.00 | 146.00 | 146.50 | 142.84 | 284,000 |
| Jun 4, 2024 | 151.50 | 151.50 | 146.00 | 146.50 | 142.84 | 452,000 |
| Jun 3, 2024 | 148.50 | 151.00 | 148.00 | 150.00 | 146.25 | 340,000 |
| May 31, 2024 | 149.50 | 151.00 | 148.00 | 148.00 | 144.30 | 447,000 |
| May 30, 2024 | 151.50 | 152.00 | 149.00 | 149.00 | 145.28 | 701,000 |
| May 29, 2024 | 154.50 | 157.00 | 153.50 | 154.00 | 150.15 | 634,000 |
| May 28, 2024 | 156.00 | 159.00 | 154.00 | 154.00 | 150.15 | 1,724,000 |
| May 27, 2024 | 157.00 | 157.00 | 153.50 | 155.00 | 151.13 | 1,315,000 |
| May 24, 2024 | 151.50 | 156.00 | 148.00 | 154.00 | 150.15 | 3,682,000 |
| May 23, 2024 | 149.00 | 151.00 | 145.00 | 149.50 | 145.76 | 1,269,000 |
| May 22, 2024 | 146.50 | 148.50 | 145.00 | 147.00 | 143.32 | 621,000 |
| May 21, 2024 | 152.00 | 152.00 | 145.50 | 146.00 | 142.35 | 1,060,000 |
| May 20, 2024 | 150.00 | 152.50 | 145.00 | 150.00 | 146.25 | 1,186,000 |
| May 17, 2024 | 152.00 | 153.00 | 148.00 | 148.00 | 144.30 | 897,000 |
| May 16, 2024 | 153.50 | 156.50 | 150.00 | 151.00 | 147.23 | 2,124,000 |
| May 15, 2024 | 151.00 | 154.00 | 148.00 | 151.50 | 147.71 | 1,725,000 |
| May 14, 2024 | 150.50 | 151.00 | 147.00 | 148.50 | 144.79 | 1,164,000 |
| May 13, 2024 | 144.00 | 152.00 | 143.50 | 149.00 | 145.28 | 1,908,000 |
| May 10, 2024 | 150.00 | 153.00 | 142.00 | 143.50 | 139.91 | 1,619,000 |
| May 9, 2024 | 151.00 | 151.00 | 146.50 | 150.00 | 146.25 | 649,000 |
| May 8, 2024 | 147.00 | 152.00 | 147.00 | 149.50 | 145.76 | 1,066,000 |
| May 7, 2024 | 142.00 | 151.00 | 142.00 | 148.50 | 144.79 | 2,914,000 |
| May 6, 2024 | 140.50 | 141.00 | 138.00 | 138.50 | 135.04 | 369,000 |
| May 3, 2024 | 141.50 | 142.50 | 139.50 | 140.00 | 136.50 | 259,000 |
| May 2, 2024 | 142.50 | 142.50 | 139.00 | 139.50 | 136.01 | 460,000 |
| Apr 30, 2024 | 145.50 | 145.50 | 142.00 | 142.50 | 138.94 | 367,000 |
| Apr 29, 2024 | 142.50 | 146.00 | 142.50 | 144.00 | 140.40 | 453,000 |
| Apr 26, 2024 | 141.00 | 145.00 | 141.00 | 142.00 | 138.45 | 334,000 |
| Apr 25, 2024 | 143.00 | 143.00 | 139.00 | 139.50 | 136.01 | 364,000 |
| Apr 24, 2024 | 143.00 | 145.50 | 142.50 | 143.50 | 139.91 | 562,000 |
| Apr 23, 2024 | 136.50 | 141.50 | 135.00 | 141.00 | 137.48 | 748,000 |
| Apr 22, 2024 | 142.00 | 142.50 | 134.50 | 134.50 | 131.14 | 1,133,000 |
| Apr 19, 2024 | 148.50 | 149.00 | 139.50 | 141.50 | 137.96 | 1,745,000 |
| Apr 18, 2024 | 158.00 | 158.00 | 150.00 | 150.00 | 146.25 | 1,772,000 |
| Apr 17, 2024 | 158.50 | 161.50 | 156.50 | 158.00 | 154.05 | 4,666,000 |
| Apr 16, 2024 | 157.50 | 161.00 | 153.00 | 155.50 | 151.61 | 2,415,000 |
| Apr 15, 2024 | 158.50 | 164.50 | 156.00 | 157.50 | 153.56 | 2,922,000 |
| Apr 12, 2024 | 161.50 | 161.50 | 156.50 | 158.00 | 154.05 | 1,494,000 |
| Apr 11, 2024 | 157.00 | 166.50 | 155.50 | 160.00 | 156.00 | 3,686,000 |
| Apr 10, 2024 | 156.50 | 157.00 | 151.50 | 157.00 | 153.07 | 1,784,000 |
| Apr 9, 2024 | 148.50 | 159.50 | 145.00 | 157.00 | 153.07 | 2,851,000 |
| Apr 8, 2024 | 142.50 | 151.50 | 138.00 | 148.50 | 144.79 | 1,938,000 |
| Apr 3, 2024 | 142.00 | 143.00 | 138.00 | 141.50 | 137.96 | 495,000 |
| Apr 2, 2024 | 143.00 | 143.00 | 141.00 | 141.50 | 137.96 | 222,000 |
| Apr 1, 2024 | 141.00 | 143.50 | 139.50 | 143.00 | 139.43 | 516,000 |
| Mar 29, 2024 | 142.50 | 144.00 | 140.00 | 140.50 | 136.99 | 610,000 |
| Mar 28, 2024 | 146.50 | 150.00 | 142.00 | 143.00 | 139.43 | 922,000 |
| Mar 27, 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 140.40 | 575,000 |
| Mar 26, 2024 | 146.00 | 154.00 | 144.00 | 146.00 | 142.35 | 3,764,000 |
| Mar 25, 2024 | 145.00 | 146.50 | 141.50 | 143.00 | 139.43 | 621,000 |
| Mar 22, 2024 | 141.50 | 146.00 | 141.00 | 144.00 | 140.40 | 822,000 |
| Mar 21, 2024 | 142.00 | 142.00 | 139.50 | 140.50 | 136.99 | 289,000 |
| Mar 20, 2024 | 143.00 | 148.00 | 139.00 | 140.00 | 136.50 | 2,064,000 |
| Mar 19, 2024 | 132.00 | 143.00 | 131.00 | 143.00 | 139.43 | 2,021,000 |
| Mar 18, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 129.68 | - |
| Mar 15, 2024 | 132.00 | 134.00 | 132.00 | 133.00 | 129.68 | 224,000 |
| Mar 14, 2024 | 132.00 | 135.00 | 131.50 | 132.50 | 129.19 | 297,000 |
| Mar 13, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 132.60 | - |
| Mar 12, 2024 | 138.50 | 139.00 | 134.00 | 136.00 | 132.60 | 769,000 |
| Mar 11, 2024 | 136.00 | 139.50 | 136.00 | 138.00 | 134.55 | 344,000 |
| Mar 8, 2024 | 142.00 | 142.50 | 136.50 | 137.00 | 133.57 | 792,000 |
| Mar 7, 2024 | 146.50 | 148.00 | 142.50 | 142.50 | 138.94 | 512,000 |
| Mar 6, 2024 | 146.00 | 146.00 | 144.00 | 146.00 | 142.35 | 267,000 |
| Mar 5, 2024 | 146.00 | 150.00 | 144.50 | 145.50 | 141.86 | 716,000 |
| Mar 4, 2024 | 145.00 | 146.00 | 143.00 | 144.50 | 140.89 | 343,000 |
| Mar 1, 2024 | 145.00 | 145.50 | 143.50 | 144.00 | 140.40 | 259,000 |
| Feb 29, 2024 | 143.00 | 144.50 | 142.00 | 144.50 | 140.89 | 265,000 |
| Feb 27, 2024 | 146.00 | 146.50 | 141.00 | 142.50 | 138.94 | 602,000 |
| Feb 26, 2024 | 146.00 | 147.00 | 144.00 | 145.00 | 141.38 | 448,000 |
| Feb 23, 2024 | 148.50 | 150.50 | 146.00 | 146.00 | 142.35 | 902,000 |
| Feb 22, 2024 | 148.00 | 149.00 | 145.00 | 146.50 | 142.84 | 579,000 |
| Feb 21, 2024 | 150.50 | 151.50 | 145.50 | 146.50 | 142.84 | 956,000 |
| Feb 20, 2024 | 152.50 | 153.00 | 150.00 | 150.50 | 146.74 | 363,000 |
| Feb 19, 2024 | 152.50 | 154.50 | 151.00 | 152.00 | 148.20 | 724,000 |
| Feb 16, 2024 | 143.50 | 154.00 | 143.50 | 153.50 | 149.66 | 2,338,000 |
| Feb 15, 2024 | 146.00 | 147.00 | 142.00 | 143.50 | 139.91 | 854,000 |
| Feb 5, 2024 | 147.50 | 147.50 | 144.50 | 145.00 | 141.38 | 537,000 |
| Feb 2, 2024 | 148.50 | 149.00 | 146.00 | 147.50 | 143.81 | 666,000 |
| Feb 1, 2024 | 150.00 | 150.00 | 147.50 | 148.00 | 144.30 | 396,000 |
| Jan 31, 2024 | 148.50 | 153.00 | 148.50 | 149.00 | 145.28 | 844,000 |
| Jan 30, 2024 | 147.50 | 150.50 | 146.50 | 149.00 | 145.28 | 991,000 |
| Jan 29, 2024 | 146.50 | 148.00 | 145.00 | 146.50 | 142.84 | 860,000 |
| Jan 26, 2024 | 146.00 | 147.50 | 146.00 | 146.50 | 142.84 | 292,000 |
| Jan 25, 2024 | 149.50 | 151.00 | 146.00 | 146.00 | 142.35 | 694,000 |
| Jan 24, 2024 | 149.00 | 150.50 | 148.00 | 149.00 | 145.28 | 979,000 |
| Jan 23, 2024 | 154.50 | 155.00 | 149.00 | 150.00 | 146.25 | 1,268,000 |
| Jan 22, 2024 | 160.50 | 163.00 | 154.50 | 155.00 | 151.13 | 2,448,000 |
| Jan 19, 2024 | 152.00 | 156.00 | 151.00 | 155.50 | 151.61 | 1,158,000 |
| Jan 18, 2024 | 154.50 | 155.50 | 148.00 | 148.50 | 144.79 | 647,000 |
| Jan 17, 2024 | 158.50 | 159.50 | 154.00 | 155.50 | 151.61 | 410,000 |
| Jan 16, 2024 | 156.50 | 161.00 | 155.50 | 157.50 | 153.56 | 738,000 |
| Jan 15, 2024 | 153.50 | 158.00 | 151.00 | 156.00 | 152.10 | 818,065 |
| Jan 12, 2024 | 156.00 | 156.00 | 150.50 | 151.50 | 147.71 | 347,000 |
| Jan 11, 2024 | 154.50 | 157.50 | 152.00 | 155.00 | 151.13 | 837,000 |
| Jan 10, 2024 | 149.50 | 155.50 | 148.50 | 153.50 | 149.66 | 1,340,000 |
| Jan 9, 2024 | 147.00 | 147.00 | 145.50 | 145.50 | 141.86 | 232,000 |
| Jan 8, 2024 | 150.50 | 150.50 | 146.00 | 146.50 | 142.84 | 363,000 |
| Jan 5, 2024 | 150.50 | 150.50 | 149.00 | 149.50 | 145.76 | 269,000 |
| Jan 4, 2024 | 151.50 | 153.00 | 148.00 | 149.00 | 145.28 | 492,000 |
| Jan 3, 2024 | 155.00 | 155.50 | 151.50 | 152.00 | 148.20 | 381,000 |
| Jan 2, 2024 | 155.00 | 156.00 | 152.50 | 154.50 | 150.64 | 305,000 |
| Dec 29, 2023 | 154.00 | 155.00 | 153.50 | 155.00 | 151.13 | 195,000 |
| Dec 28, 2023 | 153.50 | 155.50 | 150.00 | 154.50 | 150.64 | 961,000 |
| Dec 27, 2023 | 155.00 | 156.00 | 153.00 | 153.50 | 149.66 | 581,000 |
| Dec 26, 2023 | 155.50 | 157.00 | 154.00 | 154.50 | 150.64 | 303,000 |
| Dec 25, 2023 | 157.00 | 158.00 | 155.00 | 155.50 | 151.61 | 359,000 |
| Dec 22, 2023 | 162.00 | 162.50 | 156.00 | 156.00 | 152.10 | 826,000 |
| Dec 21, 2023 | 155.50 | 163.00 | 155.00 | 160.50 | 156.49 | 816,000 |
| Dec 20, 2023 | 158.00 | 158.50 | 156.00 | 157.00 | 153.07 | 305,000 |
| Dec 19, 2023 | 158.00 | 159.50 | 155.00 | 157.00 | 153.07 | 669,000 |
| Dec 18, 2023 | 160.00 | 163.50 | 158.00 | 158.00 | 154.05 | 892,000 |
| Dec 15, 2023 | 165.50 | 167.00 | 162.50 | 162.50 | 158.44 | 869,000 |
| Dec 14, 2023 | 170.00 | 170.00 | 162.50 | 163.50 | 159.41 | 2,452,000 |
| Dec 13, 2023 | 165.50 | 167.50 | 162.50 | 166.50 | 162.34 | 1,573,000 |
| Dec 12, 2023 | 162.50 | 166.50 | 161.50 | 165.50 | 161.36 | 2,165,000 |
| Dec 11, 2023 | 164.00 | 165.00 | 159.50 | 161.00 | 156.98 | 1,692,000 |
| Dec 8, 2023 | 168.00 | 170.00 | 161.00 | 161.50 | 157.46 | 5,479,000 |
| Dec 7, 2023 | 157.00 | 169.00 | 157.00 | 164.00 | 159.90 | 10,813,000 |
| Dec 6, 2023 | 155.00 | 158.00 | 151.00 | 156.00 | 152.10 | 2,503,000 |
| Dec 5, 2023 | 158.50 | 159.50 | 151.00 | 153.00 | 149.18 | 2,675,000 |
| Dec 4, 2023 | 152.50 | 160.00 | 151.00 | 157.50 | 153.56 | 4,502,000 |
| Dec 1, 2023 | 156.00 | 157.00 | 148.00 | 151.00 | 147.23 | 3,045,000 |
| Nov 30, 2023 | 145.50 | 154.50 | 144.00 | 150.50 | 146.74 | 4,153,000 |
| Nov 29, 2023 | 135.50 | 147.00 | 134.50 | 144.50 | 140.89 | 2,265,000 |
| Nov 28, 2023 | 132.50 | 135.50 | 132.50 | 134.50 | 131.14 | 260,000 |
| Nov 27, 2023 | 134.00 | 137.50 | 131.50 | 131.50 | 128.21 | 374,000 |
| Nov 24, 2023 | 137.00 | 137.50 | 133.50 | 133.50 | 130.16 | 482,000 |
| Nov 23, 2023 | 136.00 | 138.00 | 134.50 | 136.50 | 133.09 | 549,000 |
| Nov 22, 2023 | 136.00 | 136.50 | 134.50 | 135.00 | 131.63 | 303,000 |
| Nov 21, 2023 | 137.50 | 138.50 | 136.00 | 136.50 | 133.09 | 668,000 |
| Nov 20, 2023 | 135.50 | 137.00 | 135.00 | 135.50 | 132.11 | 507,000 |
| Nov 17, 2023 | 132.50 | 136.00 | 131.50 | 135.00 | 131.63 | 985,000 |
| Nov 16, 2023 | 132.50 | 134.50 | 130.50 | 130.50 | 127.24 | 517,000 |
| Nov 15, 2023 | 133.50 | 136.00 | 131.00 | 133.50 | 130.16 | 690,000 |
| Nov 14, 2023 | 133.50 | 134.00 | 131.50 | 131.50 | 128.21 | 265,000 |
Related Tickers
3548.TWO Jarllytec Co. , Ltd.
162.00
+7.64%
6609.TWO Taiwan Takisawa Technology Co., Ltd.
91.00
-0.33%
6274.TWO Taiwan Union Technology Corporation
154.50
-2.22%
4909.TWO New Era Electronics Co., Ltd
114.50
-2.14%
5457.TWO Speed Tech Corp.
54.20
-4.07%
8240.TWO Wah Hong Industrial Corp.
48.45
+0.83%
3044.TW Tripod Technology Corporation
187.00
-0.80%
5439.TWO First Hi-tec Enterprise Co., Ltd.
88.80
-0.34%
5474.TWO Yuan High-Tech Development Co., Ltd.
148.00
-1.33%
8043.TWO Honey Hope Honesty Enterprise Co.,Ltd
35.35
-4.33%