Taipei Exchange - Delayed Quote TWD
Info-Tek Corporation (8183.TWO)
As of 12:03 PM GMT+8. Market Open.
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 | 41.45 | 41.85 | 41.00 | 41.10 | 41.10 | 240,226 |
| Nov 14, 2024 | 42.40 | 42.40 | 41.00 | 41.00 | 41.00 | 636,000 |
| Nov 13, 2024 | 41.55 | 42.70 | 40.95 | 41.50 | 41.50 | 766,000 |
| Nov 12, 2024 | 42.00 | 42.80 | 40.85 | 41.10 | 41.10 | 1,024,000 |
| Nov 11, 2024 | 41.00 | 42.90 | 40.30 | 42.00 | 42.00 | 765,000 |
| Nov 8, 2024 | 41.60 | 41.85 | 40.60 | 40.60 | 40.60 | 1,079,000 |
| Nov 7, 2024 | 39.30 | 39.95 | 39.25 | 39.80 | 39.80 | 282,000 |
| Nov 6, 2024 | 39.05 | 39.25 | 38.85 | 39.10 | 39.10 | 231,000 |
| Nov 5, 2024 | 39.00 | 39.75 | 38.75 | 39.05 | 39.05 | 387,000 |
| Nov 4, 2024 | 39.30 | 39.80 | 38.70 | 38.75 | 38.75 | 429,000 |
| Nov 1, 2024 | 37.75 | 39.90 | 37.75 | 39.70 | 39.70 | 884,000 |
| Oct 31, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 30, 2024 | 40.70 | 41.20 | 39.55 | 39.70 | 39.70 | 2,850,000 |
| Oct 29, 2024 | 45.05 | 45.95 | 43.70 | 43.70 | 43.70 | 3,479,000 |
| Oct 28, 2024 | 47.40 | 47.50 | 44.25 | 44.75 | 44.75 | 4,212,000 |
| Oct 25, 2024 | 43.15 | 47.00 | 43.10 | 46.90 | 46.90 | 5,370,000 |
| Oct 24, 2024 | 43.00 | 43.35 | 42.85 | 42.85 | 42.85 | 327,000 |
| Oct 23, 2024 | 42.75 | 43.30 | 42.75 | 42.95 | 42.95 | 401,000 |
| Oct 22, 2024 | 42.80 | 42.80 | 42.35 | 42.75 | 42.75 | 281,000 |
| Oct 21, 2024 | 43.10 | 43.55 | 42.15 | 43.05 | 43.05 | 772,000 |
| Oct 18, 2024 | 42.30 | 42.45 | 41.80 | 41.90 | 41.90 | 192,000 |
| Oct 17, 2024 | 42.20 | 42.85 | 42.05 | 42.15 | 42.15 | 517,000 |
| Oct 16, 2024 | 41.70 | 42.20 | 41.65 | 42.00 | 42.00 | 193,000 |
| Oct 15, 2024 | 41.70 | 42.55 | 41.55 | 41.80 | 41.80 | 371,000 |
| Oct 14, 2024 | 41.40 | 41.95 | 40.85 | 41.70 | 41.70 | 402,000 |
| Oct 11, 2024 | 41.85 | 42.35 | 41.20 | 41.40 | 41.40 | 565,000 |
| Oct 9, 2024 | 44.65 | 45.20 | 41.30 | 42.05 | 42.05 | 5,335,000 |
| Oct 8, 2024 | 43.00 | 43.00 | 41.60 | 43.00 | 43.00 | 3,512,000 |
| Oct 7, 2024 | 38.80 | 39.10 | 38.70 | 39.10 | 39.10 | 125,000 |
| Oct 4, 2024 | 38.60 | 39.15 | 38.60 | 38.70 | 38.70 | 114,000 |
| Oct 1, 2024 | 38.40 | 38.70 | 38.20 | 38.45 | 38.45 | 118,000 |
| Sep 30, 2024 | 39.05 | 39.05 | 38.20 | 38.40 | 38.40 | 169,000 |
| Sep 27, 2024 | 38.75 | 39.25 | 38.75 | 38.90 | 38.90 | 192,000 |
| Sep 26, 2024 | 39.20 | 39.30 | 38.50 | 38.60 | 38.60 | 266,000 |
| Sep 25, 2024 | 39.10 | 39.40 | 38.90 | 39.20 | 39.20 | 184,000 |
| Sep 24, 2024 | 39.10 | 39.35 | 38.85 | 38.85 | 38.85 | 122,000 |
| Sep 23, 2024 | 38.80 | 39.35 | 38.65 | 39.10 | 39.10 | 163,000 |
| Sep 20, 2024 | 38.70 | 39.15 | 38.70 | 38.80 | 38.80 | 214,000 |
| Sep 19, 2024 | 38.45 | 38.70 | 38.35 | 38.55 | 38.55 | 116,000 |
| Sep 18, 2024 | 38.75 | 38.80 | 38.30 | 38.35 | 38.35 | 195,000 |
| Sep 16, 2024 | 38.00 | 39.10 | 37.80 | 38.70 | 38.70 | 252,000 |
| Sep 13, 2024 | 37.65 | 38.10 | 37.65 | 38.10 | 38.10 | 137,000 |
| Sep 12, 2024 | 37.55 | 37.95 | 37.50 | 37.65 | 37.65 | 208,000 |
| Sep 11, 2024 | 37.20 | 37.85 | 37.20 | 37.50 | 37.50 | 163,000 |
| Sep 10, 2024 | 39.00 | 39.10 | 37.05 | 37.05 | 37.05 | 611,000 |
| Sep 9, 2024 | 37.25 | 39.40 | 36.80 | 38.25 | 38.25 | 1,239,000 |
| Sep 6, 2024 | 35.90 | 36.35 | 35.80 | 36.05 | 36.05 | 67,000 |
| Sep 5, 2024 | 36.20 | 36.80 | 35.80 | 35.80 | 35.80 | 87,000 |
| Sep 4, 2024 | 37.00 | 37.00 | 35.70 | 36.10 | 36.10 | 158,000 |
| Sep 3, 2024 | 37.40 | 37.60 | 37.30 | 37.50 | 37.50 | 79,000 |
| Sep 2, 2024 | 37.55 | 37.65 | 37.35 | 37.40 | 37.40 | 103,000 |
| Aug 30, 2024 | 37.40 | 37.60 | 37.40 | 37.55 | 37.55 | 67,000 |
| Aug 29, 2024 | 37.40 | 37.40 | 36.95 | 37.35 | 37.35 | 146,000 |
| Aug 28, 2024 | 37.20 | 37.65 | 37.00 | 37.50 | 37.50 | 170,000 |
| Aug 27, 2024 | 36.85 | 37.20 | 36.80 | 37.20 | 37.20 | 83,000 |
| Aug 26, 2024 | 36.45 | 37.30 | 36.45 | 36.90 | 36.90 | 129,000 |
| Aug 23, 2024 | 36.65 | 36.65 | 36.30 | 36.45 | 36.45 | 93,000 |
| Aug 22, 2024 | 36.45 | 36.70 | 36.45 | 36.65 | 36.65 | 87,000 |
| Aug 21, 2024 | 36.50 | 36.50 | 36.15 | 36.30 | 36.30 | 94,000 |
| Aug 20, 2024 | 36.55 | 36.80 | 36.35 | 36.35 | 36.35 | 134,000 |
| Aug 19, 2024 | 36.40 | 36.60 | 36.20 | 36.50 | 36.50 | 96,000 |
| Aug 16, 2024 | 36.20 | 36.70 | 36.20 | 36.50 | 36.50 | 147,000 |
| Aug 15, 2024 | 35.90 | 36.40 | 35.85 | 36.20 | 36.20 | 138,000 |
| Aug 14, 2024 | 35.70 | 36.15 | 35.70 | 35.85 | 35.85 | 160,000 |
| Aug 13, 2024 | 35.35 | 35.70 | 35.05 | 35.65 | 35.65 | 158,000 |
| Aug 12, 2024 | 35.20 | 35.70 | 35.20 | 35.35 | 35.35 | 142,000 |
| Aug 9, 2024 | 35.60 | 35.85 | 35.05 | 35.05 | 35.05 | 145,000 |
| Aug 8, 2024 | 36.00 | 36.00 | 35.05 | 35.10 | 35.10 | 235,000 |
| Aug 7, 2024 | 33.70 | 36.00 | 33.70 | 36.00 | 36.00 | 288,000 |
| Aug 6, 2024 | 33.50 | 34.65 | 32.05 | 33.70 | 33.70 | 520,000 |
| Aug 5, 2024 | 37.55 | 37.55 | 34.35 | 34.35 | 34.35 | 970,000 |
| Aug 2, 2024 | 39.00 | 39.00 | 38.05 | 38.15 | 38.15 | 154,000 |
| Aug 1, 2024 | 39.00 | 39.30 | 38.95 | 39.05 | 39.05 | 462,000 |
| Jul 31, 2024 | 38.05 | 39.25 | 38.05 | 39.15 | 39.15 | 163,000 |
| Jul 30, 2024 | 37.65 | 38.20 | 36.95 | 38.10 | 38.10 | 493,000 |
| Jul 29, 2024 | 38.90 | 38.95 | 37.65 | 37.65 | 37.65 | 269,000 |
| Jul 26, 2024 | 38.50 | 39.15 | 37.70 | 38.60 | 38.60 | 263,000 |
| Jul 23, 2024 | 39.40 | 39.80 | 39.15 | 39.15 | 39.15 | 167,000 |
| Jul 22, 2024 | 40.65 | 40.90 | 38.95 | 39.00 | 39.00 | 597,000 |
| Jul 19, 2024 | 42.00 | 42.00 | 40.90 | 40.90 | 40.90 | 448,000 |
| Jul 18, 2024 | 42.15 | 42.15 | 41.95 | 42.00 | 42.00 | 206,000 |
| Jul 17, 2024 | 42.20 | 43.20 | 42.20 | 42.45 | 42.45 | 176,000 |
| Jul 16, 2024 | 42.00 | 42.35 | 42.00 | 42.25 | 42.25 | 122,000 |
| Jul 15, 2024 | 42.30 | 42.30 | 41.80 | 41.95 | 41.95 | 225,000 |
| Jul 12, 2024 | 42.20 | 42.50 | 42.10 | 42.35 | 42.35 | 171,000 |
| Jul 11, 2024 | 1.80 Dividend | |||||
| Jul 11, 2024 | 42.20 | 42.40 | 42.05 | 42.30 | 42.30 | 318,000 |
| Jul 10, 2024 | 43.80 | 43.80 | 43.30 | 43.45 | 41.65 | 387,000 |
| Jul 9, 2024 | 44.15 | 44.15 | 43.25 | 43.35 | 41.55 | 335,000 |
| Jul 8, 2024 | 44.10 | 44.35 | 43.70 | 43.70 | 41.89 | 594,000 |
| Jul 5, 2024 | 43.65 | 44.10 | 43.65 | 44.10 | 42.27 | 402,000 |
| Jul 4, 2024 | 43.80 | 43.95 | 43.65 | 43.65 | 41.84 | 247,000 |
| Jul 3, 2024 | 43.20 | 43.65 | 43.20 | 43.60 | 41.79 | 337,000 |
| Jul 2, 2024 | 43.35 | 43.35 | 43.00 | 43.10 | 41.31 | 147,000 |
| Jul 1, 2024 | 43.50 | 43.70 | 43.25 | 43.35 | 41.55 | 225,000 |
| Jun 28, 2024 | 43.20 | 44.20 | 43.20 | 43.75 | 41.94 | 368,000 |
| Jun 27, 2024 | 42.85 | 43.35 | 42.85 | 43.20 | 41.41 | 212,000 |
| Jun 26, 2024 | 43.00 | 43.10 | 42.80 | 42.85 | 41.07 | 187,000 |
| Jun 25, 2024 | 43.00 | 43.00 | 42.70 | 42.90 | 41.12 | 146,000 |
| Jun 24, 2024 | 43.40 | 43.40 | 43.00 | 43.05 | 41.27 | 162,000 |
| Jun 21, 2024 | 42.80 | 43.25 | 42.75 | 43.05 | 41.27 | 232,000 |
| Jun 20, 2024 | 43.25 | 43.25 | 42.85 | 42.95 | 41.17 | 156,000 |
| Jun 19, 2024 | 43.40 | 43.50 | 42.85 | 42.90 | 41.12 | 228,000 |
| Jun 18, 2024 | 43.35 | 43.35 | 42.85 | 43.00 | 41.22 | 313,000 |
| Jun 17, 2024 | 43.30 | 43.75 | 43.15 | 43.30 | 41.51 | 167,000 |
| Jun 14, 2024 | 43.45 | 44.00 | 43.40 | 43.65 | 41.84 | 429,000 |
| Jun 13, 2024 | 43.20 | 43.50 | 42.70 | 43.20 | 41.41 | 411,000 |
| Jun 12, 2024 | 42.75 | 43.20 | 42.50 | 42.75 | 40.98 | 143,000 |
| Jun 11, 2024 | 43.00 | 43.50 | 42.40 | 42.50 | 40.74 | 207,000 |
| Jun 7, 2024 | 42.80 | 42.80 | 42.10 | 42.45 | 40.69 | 197,000 |
| Jun 6, 2024 | 43.95 | 43.95 | 42.35 | 42.40 | 40.64 | 211,000 |
| Jun 5, 2024 | 43.10 | 43.60 | 43.00 | 43.05 | 41.27 | 179,000 |
| Jun 4, 2024 | 43.50 | 43.55 | 43.05 | 43.05 | 41.27 | 187,000 |
| Jun 3, 2024 | 44.10 | 44.45 | 43.50 | 43.50 | 41.70 | 326,000 |
| May 31, 2024 | 43.55 | 44.80 | 43.45 | 43.70 | 41.89 | 776,000 |
| May 30, 2024 | 43.40 | 44.00 | 42.85 | 43.15 | 41.36 | 280,000 |
| May 29, 2024 | 43.30 | 43.80 | 43.00 | 43.50 | 41.70 | 539,000 |
| May 28, 2024 | 42.90 | 43.50 | 42.90 | 43.30 | 41.51 | 334,000 |
| May 27, 2024 | 42.50 | 43.10 | 42.35 | 42.90 | 41.12 | 215,000 |
| May 24, 2024 | 42.10 | 42.45 | 42.10 | 42.35 | 40.60 | 147,000 |
| May 23, 2024 | 43.00 | 43.00 | 42.30 | 42.30 | 40.55 | 286,000 |
| May 22, 2024 | 42.55 | 43.10 | 42.30 | 43.00 | 41.22 | 277,000 |
| May 21, 2024 | 42.20 | 42.50 | 42.20 | 42.25 | 40.50 | 203,000 |
| May 20, 2024 | 42.20 | 42.55 | 41.95 | 42.20 | 40.45 | 208,000 |
| May 17, 2024 | 42.00 | 42.50 | 41.85 | 42.30 | 40.55 | 262,000 |
| May 16, 2024 | 42.65 | 42.75 | 42.00 | 42.05 | 40.31 | 509,000 |
| May 15, 2024 | 42.90 | 43.00 | 42.55 | 42.55 | 40.79 | 303,000 |
| May 14, 2024 | 42.90 | 42.90 | 42.65 | 42.75 | 40.98 | 154,000 |
| May 13, 2024 | 42.70 | 42.70 | 42.40 | 42.45 | 40.69 | 201,000 |
| May 10, 2024 | 43.50 | 43.50 | 42.55 | 42.75 | 40.98 | 305,000 |
| May 9, 2024 | 44.25 | 44.25 | 43.30 | 43.30 | 41.51 | 266,000 |
| May 8, 2024 | 43.50 | 43.90 | 43.40 | 43.90 | 42.08 | 306,000 |
| May 7, 2024 | 44.45 | 44.45 | 43.25 | 43.40 | 41.60 | 319,000 |
| May 6, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 42.18 | 259,000 |
| May 3, 2024 | 44.30 | 44.35 | 43.80 | 44.00 | 42.18 | 304,000 |
| May 2, 2024 | 44.00 | 44.00 | 43.25 | 43.70 | 41.89 | 372,000 |
| Apr 30, 2024 | 43.70 | 45.20 | 43.25 | 44.00 | 42.18 | 1,320,000 |
| Apr 29, 2024 | 42.40 | 43.35 | 42.40 | 43.20 | 41.41 | 433,000 |
| Apr 26, 2024 | 42.90 | 42.90 | 42.30 | 42.40 | 40.64 | 347,000 |
| Apr 25, 2024 | 42.65 | 42.70 | 42.25 | 42.30 | 40.55 | 647,000 |
| Apr 24, 2024 | 42.10 | 42.55 | 41.75 | 42.25 | 40.50 | 2,157,000 |
| Apr 23, 2024 | 43.80 | 43.95 | 43.35 | 43.50 | 41.70 | 236,000 |
| Apr 22, 2024 | 44.30 | 44.30 | 43.50 | 43.55 | 41.75 | 231,000 |
| Apr 19, 2024 | 45.30 | 45.50 | 43.50 | 44.00 | 42.18 | 421,000 |
| Apr 18, 2024 | 45.20 | 45.45 | 44.75 | 45.30 | 43.42 | 214,000 |
| Apr 17, 2024 | 44.65 | 45.15 | 44.50 | 45.15 | 43.28 | 230,000 |
| Apr 16, 2024 | 46.15 | 46.25 | 44.05 | 44.15 | 42.32 | 1,057,000 |
| Apr 15, 2024 | 47.15 | 47.15 | 46.00 | 46.10 | 44.19 | 626,000 |
| Apr 12, 2024 | 47.25 | 47.40 | 47.05 | 47.15 | 45.20 | 341,000 |
| Apr 11, 2024 | 47.80 | 47.80 | 47.10 | 47.15 | 45.20 | 572,000 |
| Apr 10, 2024 | 48.05 | 48.05 | 47.05 | 47.70 | 45.72 | 850,000 |
| Apr 9, 2024 | 48.75 | 49.40 | 48.75 | 48.80 | 46.78 | 139,000 |
| Apr 8, 2024 | 48.60 | 49.00 | 48.40 | 48.70 | 46.68 | 208,000 |
| Apr 3, 2024 | 49.35 | 49.35 | 48.65 | 48.70 | 46.68 | 293,000 |
| Apr 2, 2024 | 50.00 | 50.10 | 49.30 | 49.35 | 47.31 | 253,000 |
| Apr 1, 2024 | 49.05 | 50.00 | 49.05 | 50.00 | 47.93 | 388,000 |
| Mar 29, 2024 | 49.60 | 49.60 | 48.90 | 48.95 | 46.92 | 252,000 |
| Mar 28, 2024 | 49.75 | 50.20 | 49.35 | 49.35 | 47.31 | 352,000 |
| Mar 27, 2024 | 48.70 | 49.80 | 48.70 | 49.80 | 47.74 | 375,000 |
| Mar 26, 2024 | 49.85 | 49.85 | 48.60 | 48.65 | 46.63 | 523,000 |
| Mar 25, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 47.55 | - |
| Mar 22, 2024 | 49.85 | 50.40 | 49.55 | 49.60 | 47.55 | 463,000 |
| Mar 21, 2024 | 50.60 | 50.60 | 49.70 | 49.85 | 47.78 | 938,000 |
| Mar 20, 2024 | 48.70 | 52.40 | 48.50 | 50.50 | 48.41 | 3,370,000 |
| Mar 19, 2024 | 48.20 | 48.75 | 48.00 | 48.70 | 46.68 | 394,000 |
| Mar 18, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 45.24 | - |
| Mar 15, 2024 | 47.45 | 47.70 | 47.20 | 47.20 | 45.24 | 198,000 |
| Mar 14, 2024 | 47.65 | 48.25 | 47.45 | 47.45 | 45.48 | 244,000 |
| Mar 13, 2024 | 48.10 | 48.10 | 47.30 | 47.40 | 45.44 | 357,000 |
| Mar 12, 2024 | 48.20 | 48.60 | 48.10 | 48.10 | 46.11 | 356,000 |
| Mar 11, 2024 | 46.60 | 47.85 | 46.60 | 47.50 | 45.53 | 396,000 |
| Mar 8, 2024 | 48.55 | 48.85 | 47.55 | 47.70 | 45.72 | 662,000 |
| Mar 7, 2024 | 50.20 | 50.20 | 48.35 | 48.80 | 46.78 | 526,000 |
| Mar 6, 2024 | 50.40 | 50.50 | 49.80 | 49.85 | 47.78 | 335,000 |
| Mar 5, 2024 | 49.75 | 50.40 | 49.75 | 50.40 | 48.31 | 469,000 |
| Mar 4, 2024 | 49.90 | 50.00 | 49.65 | 49.75 | 47.69 | 261,000 |
| Mar 1, 2024 | 50.30 | 50.30 | 49.55 | 49.60 | 47.55 | 262,000 |
| Feb 29, 2024 | 49.30 | 49.95 | 49.30 | 49.90 | 47.83 | 241,000 |
| Feb 27, 2024 | 50.60 | 50.60 | 49.25 | 49.35 | 47.31 | 336,000 |
| Feb 26, 2024 | 50.50 | 50.50 | 49.70 | 49.75 | 47.69 | 326,000 |
| Feb 23, 2024 | 50.60 | 51.00 | 49.90 | 50.00 | 47.93 | 1,112,000 |
| Feb 22, 2024 | 49.20 | 49.65 | 48.95 | 49.05 | 47.02 | 313,000 |
| Feb 21, 2024 | 49.50 | 49.55 | 49.30 | 49.45 | 47.40 | 200,000 |
| Feb 20, 2024 | 49.95 | 50.10 | 49.35 | 49.45 | 47.40 | 328,000 |
| Feb 19, 2024 | 49.45 | 50.10 | 49.20 | 49.80 | 47.74 | 620,000 |
| Feb 16, 2024 | 47.85 | 49.15 | 47.85 | 49.10 | 47.07 | 416,000 |
| Feb 15, 2024 | 47.95 | 47.95 | 47.10 | 47.65 | 45.68 | 266,000 |
| Feb 5, 2024 | 48.20 | 48.20 | 46.80 | 47.00 | 45.05 | 632,000 |
| Feb 2, 2024 | 49.00 | 49.00 | 48.20 | 48.25 | 46.25 | 362,000 |
| Feb 1, 2024 | 49.10 | 49.10 | 48.70 | 48.80 | 46.78 | 105,000 |
| Jan 31, 2024 | 48.90 | 49.45 | 48.85 | 49.00 | 46.97 | 123,000 |
| Jan 30, 2024 | 49.10 | 49.40 | 49.00 | 49.20 | 47.16 | 199,000 |
| Jan 29, 2024 | 48.80 | 49.05 | 48.65 | 49.00 | 46.97 | 189,000 |
| Jan 26, 2024 | 49.45 | 49.45 | 48.60 | 48.65 | 46.63 | 127,000 |
| Jan 25, 2024 | 49.35 | 49.35 | 48.75 | 49.00 | 46.97 | 203,000 |
| Jan 24, 2024 | 49.25 | 49.70 | 49.25 | 49.25 | 47.21 | 206,000 |
| Jan 23, 2024 | 49.00 | 49.50 | 48.65 | 49.40 | 47.35 | 281,000 |
| Jan 22, 2024 | 48.95 | 48.95 | 48.50 | 48.65 | 46.63 | 147,000 |
| Jan 19, 2024 | 48.15 | 48.70 | 48.10 | 48.50 | 46.49 | 201,000 |
| Jan 18, 2024 | 48.55 | 48.70 | 47.95 | 48.05 | 46.06 | 195,000 |
| Jan 17, 2024 | 48.95 | 49.15 | 48.25 | 48.25 | 46.25 | 266,000 |
| Jan 16, 2024 | 49.05 | 49.25 | 48.60 | 49.05 | 47.02 | 219,000 |
| Jan 15, 2024 | 48.40 | 49.15 | 48.35 | 49.10 | 47.07 | 266,001 |
| Jan 12, 2024 | 48.70 | 49.00 | 48.20 | 48.25 | 46.25 | 340,000 |
| Jan 11, 2024 | 48.35 | 48.85 | 48.35 | 48.70 | 46.68 | 204,000 |
| Jan 10, 2024 | 48.80 | 49.30 | 48.30 | 48.35 | 46.35 | 608,000 |
| Jan 9, 2024 | 51.00 | 51.00 | 49.10 | 49.10 | 47.07 | 1,599,000 |
| Jan 8, 2024 | 51.70 | 51.90 | 51.50 | 51.50 | 49.37 | 195,000 |
| Jan 5, 2024 | 51.60 | 51.90 | 51.40 | 51.60 | 49.46 | 255,000 |
| Jan 4, 2024 | 52.40 | 52.40 | 51.50 | 51.60 | 49.46 | 505,000 |
| Jan 3, 2024 | 52.60 | 52.80 | 51.80 | 52.10 | 49.94 | 448,000 |
| Jan 2, 2024 | 52.70 | 53.40 | 52.70 | 52.80 | 50.61 | 335,000 |
| Dec 29, 2023 | 53.00 | 53.00 | 52.40 | 52.70 | 50.52 | 236,000 |
| Dec 28, 2023 | 53.00 | 53.00 | 52.40 | 52.70 | 50.52 | 458,000 |
| Dec 27, 2023 | 52.80 | 53.50 | 52.80 | 52.90 | 50.71 | 440,000 |
| Dec 26, 2023 | 52.40 | 53.10 | 52.40 | 53.00 | 50.80 | 312,000 |
| Dec 25, 2023 | 52.50 | 52.60 | 52.20 | 52.20 | 50.04 | 307,000 |
| Dec 22, 2023 | 53.00 | 53.00 | 52.50 | 52.50 | 50.33 | 352,000 |
| Dec 21, 2023 | 52.80 | 53.50 | 52.30 | 52.50 | 50.33 | 453,000 |
| Dec 20, 2023 | 53.50 | 53.50 | 53.00 | 53.20 | 51.00 | 326,000 |
| Dec 19, 2023 | 53.90 | 53.90 | 52.50 | 52.90 | 50.71 | 588,000 |
| Dec 18, 2023 | 54.10 | 54.30 | 53.30 | 53.40 | 51.19 | 645,000 |
| Dec 15, 2023 | 55.30 | 55.30 | 54.10 | 54.10 | 51.86 | 645,000 |
| Dec 14, 2023 | 54.70 | 55.50 | 54.40 | 54.90 | 52.63 | 607,000 |
| Dec 13, 2023 | 54.40 | 54.80 | 53.90 | 54.20 | 51.95 | 604,000 |
| Dec 12, 2023 | 55.70 | 55.70 | 54.30 | 54.30 | 52.05 | 778,000 |
| Dec 11, 2023 | 55.40 | 55.80 | 55.00 | 55.10 | 52.82 | 643,000 |
| Dec 8, 2023 | 56.50 | 56.70 | 55.10 | 55.10 | 52.82 | 1,191,000 |
| Dec 7, 2023 | 57.10 | 57.70 | 55.60 | 55.90 | 53.58 | 1,454,000 |
| Dec 6, 2023 | 58.30 | 58.30 | 56.80 | 56.80 | 54.45 | 2,148,000 |
| Dec 5, 2023 | 57.40 | 58.20 | 56.00 | 57.40 | 55.02 | 4,455,000 |
| Dec 4, 2023 | 56.00 | 58.40 | 55.80 | 58.20 | 55.79 | 4,307,000 |
| Dec 1, 2023 | 55.60 | 56.00 | 55.10 | 55.50 | 53.20 | 1,063,000 |
| Nov 30, 2023 | 55.50 | 56.40 | 55.40 | 55.70 | 53.39 | 1,536,000 |
| Nov 29, 2023 | 55.70 | 55.90 | 54.50 | 55.40 | 53.10 | 1,439,000 |
| Nov 28, 2023 | 53.80 | 55.70 | 53.70 | 55.30 | 53.01 | 1,726,000 |
| Nov 27, 2023 | 55.00 | 55.10 | 53.60 | 53.60 | 51.38 | 1,258,000 |
| Nov 24, 2023 | 55.90 | 56.20 | 54.30 | 54.90 | 52.63 | 2,693,000 |
| Nov 23, 2023 | 54.00 | 56.90 | 53.80 | 55.60 | 53.30 | 6,666,000 |
| Nov 22, 2023 | 52.40 | 53.50 | 52.40 | 53.20 | 51.00 | 797,000 |
| Nov 21, 2023 | 52.60 | 53.00 | 52.20 | 52.50 | 50.33 | 408,000 |
| Nov 20, 2023 | 52.00 | 52.50 | 51.60 | 52.40 | 50.23 | 383,000 |
| Nov 17, 2023 | 52.50 | 52.50 | 51.80 | 51.80 | 49.65 | 321,000 |
| Nov 16, 2023 | 52.70 | 52.70 | 51.50 | 51.50 | 49.37 | 316,000 |
| Nov 15, 2023 | 52.40 | 52.70 | 52.20 | 52.40 | 50.23 | 292,000 |
Related Tickers
6191.TW Global Brands Manufacture Ltd.
55.10
+1.85%
5469.TW HannStar Board Corporation
52.20
+1.56%
3511.TWO Simula Technology Inc.
36.40
-0.82%
6284.TWO INPAQ Technology Co., Ltd.
78.60
-1.13%
5457.TWO Speed Tech Corp.
54.20
0.00%
3305.TW Shenmao Technology Inc
65.00
+0.31%
6156.TWO Song Shang Electronics Co.,Ltd.
28.10
+2.18%
8103.TW CviLux Corporation
49.80
+0.71%
8240.TWO Wah Hong Industrial Corp.
51.80
+6.93%
6283.TW Shun On Electronic Co., Ltd.
30.70
-1.44%