Taiwan - Delayed Quote ? TWD
Flexium Interconnect, Inc. (6269.TW)
At close: September 6 at 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 |
|---|---|---|---|---|---|---|
| Sep 6, 2024 | 81.80 | 82.30 | 80.50 | 82.10 | 82.10 | 1,337,647 |
| Sep 5, 2024 | 83.00 | 83.50 | 81.00 | 81.20 | 81.20 | 1,903,306 |
| Sep 2, 2024 | 86.90 | 86.90 | 85.10 | 86.90 | 86.90 | 2,354,448 |
| Aug 30, 2024 | 86.50 | 88.30 | 85.80 | 86.70 | 86.70 | 6,772,334 |
| Aug 29, 2024 | 81.50 | 86.30 | 81.10 | 85.30 | 85.30 | 5,552,344 |
| Aug 28, 2024 | 81.00 | 82.80 | 80.70 | 81.70 | 81.70 | 1,776,810 |
| Aug 27, 2024 | 80.60 | 80.80 | 80.10 | 80.70 | 80.70 | 923,386 |
| Aug 26, 2024 | 80.70 | 80.90 | 80.40 | 80.50 | 80.50 | 1,167,557 |
| Aug 23, 2024 | 80.30 | 80.50 | 79.20 | 80.40 | 80.40 | 860,031 |
| Aug 22, 2024 | 80.40 | 80.40 | 79.50 | 80.30 | 80.30 | 1,529,042 |
| Aug 21, 2024 | 80.00 | 80.40 | 79.70 | 80.00 | 80.00 | 1,379,428 |
| Aug 20, 2024 | 79.60 | 80.80 | 79.60 | 80.20 | 80.20 | 2,104,946 |
| Aug 19, 2024 | 79.60 | 80.00 | 79.00 | 79.50 | 79.50 | 1,545,251 |
| Aug 16, 2024 | 79.30 | 79.80 | 78.80 | 78.90 | 78.90 | 2,396,634 |
| Aug 15, 2024 | 78.90 | 79.00 | 78.00 | 78.80 | 78.80 | 2,128,620 |
| Aug 14, 2024 | 79.50 | 80.20 | 78.10 | 78.30 | 78.30 | 6,569,060 |
| Aug 13, 2024 | 79.60 | 80.00 | 78.40 | 79.50 | 79.50 | 7,798,060 |
| Aug 12, 2024 | 84.20 | 86.20 | 83.90 | 86.20 | 86.20 | 2,054,014 |
| Aug 9, 2024 | 81.80 | 84.30 | 81.10 | 83.70 | 83.70 | 2,440,504 |
| Aug 8, 2024 | 81.80 | 81.80 | 80.20 | 80.40 | 80.40 | 3,110,215 |
| Aug 7, 2024 | 79.90 | 83.30 | 79.30 | 83.30 | 83.30 | 2,420,724 |
| Aug 6, 2024 | 82.00 | 83.10 | 78.20 | 79.90 | 79.90 | 4,627,739 |
| Aug 5, 2024 | 84.50 | 84.60 | 79.00 | 79.90 | 79.90 | 4,819,192 |
| Aug 2, 2024 | 88.00 | 88.00 | 86.50 | 87.10 | 87.10 | 3,198,582 |
| Aug 1, 2024 | 89.40 | 89.80 | 88.30 | 89.70 | 89.70 | 2,112,223 |
| Jul 31, 2024 | 87.60 | 88.90 | 87.60 | 88.50 | 88.50 | 1,612,117 |
| Jul 30, 2024 | 88.10 | 88.50 | 86.50 | 88.00 | 88.00 | 1,574,513 |
| Jul 29, 2024 | 90.00 | 90.80 | 87.80 | 88.00 | 88.00 | 2,912,507 |
| Jul 26, 2024 | 89.00 | 90.10 | 88.50 | 89.70 | 89.70 | 1,508,223 |
| Jul 23, 2024 | 91.00 | 92.30 | 90.40 | 90.80 | 90.80 | 1,317,696 |
| Jul 22, 2024 | 91.70 | 92.00 | 89.80 | 90.60 | 90.60 | 3,847,601 |
| Jul 19, 2024 | 94.10 | 94.80 | 91.90 | 91.90 | 91.90 | 3,358,611 |
| Jul 18, 2024 | 93.80 | 95.50 | 93.00 | 95.00 | 95.00 | 4,825,947 |
| Jul 17, 2024 | 94.60 | 95.90 | 94.00 | 94.70 | 94.70 | 4,409,324 |
| Jul 16, 2024 | 92.70 | 94.80 | 92.70 | 94.50 | 94.50 | 5,720,096 |
| Jul 15, 2024 | 92.30 | 92.40 | 90.80 | 92.00 | 92.00 | 2,238,930 |
| Jul 12, 2024 | 90.40 | 92.20 | 90.10 | 91.70 | 91.70 | 3,025,600 |
| Jul 11, 2024 | 88.90 | 91.90 | 88.90 | 91.30 | 91.30 | 5,349,650 |
| Jul 10, 2024 | 88.40 | 89.40 | 88.40 | 88.60 | 88.60 | 1,283,070 |
| Jul 9, 2024 | 89.40 | 89.90 | 87.90 | 88.10 | 88.10 | 3,763,638 |
| Jul 8, 2024 | 92.50 | 92.60 | 89.50 | 89.50 | 89.50 | 7,368,280 |
| Jul 5, 2024 | 92.30 | 94.00 | 90.90 | 92.00 | 92.00 | 6,702,972 |
| Jul 4, 2024 | 94.10 | 95.10 | 93.20 | 93.60 | 93.60 | 7,035,986 |
| Jul 3, 2024 | 91.80 | 94.90 | 90.90 | 93.20 | 93.20 | 14,418,107 |
| Jul 2, 2024 | 92.50 | 92.80 | 90.90 | 91.10 | 91.10 | 6,841,755 |
| Jul 1, 2024 | 91.70 | 92.80 | 91.30 | 91.50 | 91.50 | 6,916,493 |
| Jun 28, 2024 | 90.90 | 93.30 | 89.90 | 90.70 | 90.70 | 7,494,682 |
| Jun 27, 2024 | 89.90 | 91.80 | 89.70 | 90.60 | 90.60 | 3,577,949 |
| Jun 26, 2024 | 91.40 | 92.00 | 89.30 | 89.70 | 89.70 | 5,523,360 |
| Jun 25, 2024 | 91.80 | 91.80 | 90.10 | 91.30 | 91.30 | 7,719,477 |
| Jun 24, 2024 | 95.00 | 98.00 | 91.10 | 91.50 | 91.50 | 18,861,678 |
| Jun 21, 2024 | 89.50 | 96.90 | 88.50 | 95.00 | 95.00 | 13,225,124 |
| Jun 20, 2024 | 87.40 | 90.00 | 87.30 | 89.70 | 89.70 | 6,257,226 |
| Jun 19, 2024 | 87.00 | 87.70 | 86.50 | 87.40 | 87.40 | 5,319,696 |
| Jun 18, 2024 | 86.60 | 87.90 | 86.60 | 86.90 | 86.90 | 2,320,316 |
| Jun 17, 2024 | 86.60 | 87.00 | 86.40 | 86.40 | 86.40 | 1,577,115 |
| Jun 14, 2024 | 87.10 | 87.20 | 86.40 | 86.60 | 86.60 | 1,476,656 |
| Jun 13, 2024 | 87.20 | 87.50 | 86.60 | 87.20 | 87.20 | 1,989,259 |
| Jun 12, 2024 | 87.30 | 88.20 | 86.30 | 86.80 | 86.80 | 2,396,153 |
| Jun 11, 2024 | 88.00 | 88.00 | 86.60 | 87.00 | 87.00 | 2,269,453 |
| Jun 7, 2024 | 87.10 | 88.40 | 87.10 | 88.10 | 88.10 | 2,184,964 |
| Jun 6, 2024 | 87.20 | 87.50 | 86.10 | 87.00 | 87.00 | 1,716,847 |
| Jun 5, 2024 | 86.80 | 87.30 | 86.30 | 87.00 | 87.00 | 2,310,618 |
| Jun 4, 2024 | 86.80 | 86.80 | 85.80 | 86.50 | 86.50 | 2,967,902 |
| Jun 3, 2024 | 88.00 | 88.20 | 86.40 | 86.80 | 86.80 | 3,251,283 |
| May 31, 2024 | 86.20 | 88.50 | 85.90 | 87.50 | 87.50 | 6,641,685 |
| May 30, 2024 | 5.00 Dividend | |||||
| May 30, 2024 | 90.80 | 90.90 | 85.80 | 85.80 | 85.80 | 18,116,198 |
| May 29, 2024 | 97.20 | 98.50 | 97.10 | 97.30 | 92.30 | 6,342,776 |
| May 28, 2024 | 98.70 | 99.00 | 98.00 | 98.10 | 93.06 | 3,627,885 |
| May 27, 2024 | 100.00 | 100.00 | 98.00 | 98.70 | 93.63 | 5,611,354 |
| May 24, 2024 | 99.00 | 100.50 | 98.60 | 99.50 | 94.39 | 5,864,555 |
| May 23, 2024 | 97.30 | 99.60 | 96.70 | 98.80 | 93.72 | 5,106,888 |
| May 22, 2024 | 98.40 | 98.80 | 97.70 | 98.00 | 92.96 | 2,258,514 |
| May 21, 2024 | 100.00 | 100.00 | 97.60 | 97.60 | 92.58 | 3,201,354 |
| May 20, 2024 | 99.30 | 99.40 | 95.00 | 97.70 | 92.68 | 6,938,070 |
| May 17, 2024 | 99.20 | 100.50 | 98.80 | 100.00 | 94.86 | 3,822,490 |
| May 16, 2024 | 99.60 | 99.90 | 98.70 | 99.50 | 94.39 | 3,352,948 |
| May 15, 2024 | 100.00 | 100.50 | 98.50 | 98.70 | 93.63 | 3,687,158 |
| May 14, 2024 | 101.00 | 101.50 | 99.40 | 99.70 | 94.58 | 3,854,157 |
| May 13, 2024 | 99.50 | 101.50 | 99.30 | 101.00 | 95.81 | 4,742,430 |
| May 10, 2024 | 100.50 | 101.00 | 98.00 | 100.50 | 95.34 | 6,032,049 |
| May 9, 2024 | 98.90 | 100.50 | 98.30 | 100.00 | 94.86 | 5,132,435 |
| May 8, 2024 | 100.00 | 101.00 | 98.40 | 98.90 | 93.82 | 7,309,568 |
| May 7, 2024 | 97.40 | 99.50 | 97.40 | 99.20 | 94.10 | 11,153,783 |
| May 6, 2024 | 98.50 | 98.90 | 96.70 | 96.90 | 91.92 | 8,538,845 |
| May 3, 2024 | 96.80 | 98.10 | 95.40 | 97.20 | 92.21 | 12,870,668 |
| May 2, 2024 | 91.00 | 95.30 | 90.70 | 94.70 | 89.83 | 8,356,541 |
| Apr 30, 2024 | 90.90 | 91.80 | 89.80 | 91.40 | 86.70 | 6,885,908 |
| Apr 29, 2024 | 93.00 | 95.80 | 93.00 | 94.70 | 89.83 | 6,066,325 |
| Apr 26, 2024 | 92.70 | 92.80 | 91.80 | 92.40 | 87.65 | 2,535,184 |
| Apr 25, 2024 | 91.70 | 92.80 | 91.70 | 92.50 | 87.75 | 2,144,001 |
| Apr 24, 2024 | 92.00 | 92.30 | 91.20 | 91.80 | 87.08 | 1,991,509 |
| Apr 23, 2024 | 91.00 | 92.00 | 90.70 | 91.60 | 86.89 | 1,695,086 |
| Apr 22, 2024 | 90.70 | 91.30 | 90.10 | 90.70 | 86.04 | 1,340,413 |
| Apr 19, 2024 | 92.70 | 92.70 | 90.00 | 90.70 | 86.04 | 2,407,620 |
| Apr 18, 2024 | 92.70 | 93.20 | 92.00 | 92.90 | 88.13 | 1,963,504 |
| Apr 17, 2024 | 91.60 | 92.90 | 91.50 | 92.90 | 88.13 | 2,373,076 |
| Apr 16, 2024 | 92.50 | 92.50 | 90.80 | 91.10 | 86.42 | 3,143,443 |
| Apr 15, 2024 | 92.60 | 93.00 | 91.80 | 92.90 | 88.13 | 2,485,893 |
| Apr 12, 2024 | 93.20 | 93.20 | 92.30 | 92.60 | 87.84 | 1,396,487 |
| Apr 11, 2024 | 92.00 | 93.00 | 91.90 | 92.80 | 88.03 | 1,468,198 |
| Apr 10, 2024 | 92.20 | 93.20 | 91.90 | 92.10 | 87.37 | 2,517,526 |
| Apr 9, 2024 | 91.30 | 92.40 | 91.30 | 92.20 | 87.46 | 2,251,646 |
| Apr 8, 2024 | 91.30 | 91.90 | 90.30 | 91.60 | 86.89 | 1,188,664 |
| Apr 3, 2024 | 92.00 | 92.20 | 91.00 | 91.00 | 86.32 | 1,229,674 |
| Apr 2, 2024 | 91.50 | 92.20 | 91.50 | 92.00 | 87.27 | 1,147,670 |
| Apr 1, 2024 | 91.20 | 92.10 | 91.20 | 91.40 | 86.70 | 1,015,424 |
| Mar 29, 2024 | 92.30 | 92.30 | 90.80 | 90.90 | 86.23 | 1,081,000 |
| Mar 28, 2024 | 90.70 | 92.50 | 90.70 | 91.70 | 86.99 | 2,160,833 |
| Mar 27, 2024 | 89.50 | 91.20 | 89.50 | 90.60 | 85.94 | 1,161,658 |
| Mar 26, 2024 | 91.20 | 91.30 | 89.10 | 89.50 | 84.90 | 2,352,172 |
| Mar 25, 2024 | 91.30 | 91.90 | 90.00 | 90.50 | 85.85 | 2,186,163 |
| Mar 22, 2024 | 91.50 | 91.60 | 90.70 | 91.20 | 86.51 | 2,279,263 |
| Mar 21, 2024 | 92.70 | 92.80 | 91.00 | 91.50 | 86.80 | 3,175,270 |
| Mar 20, 2024 | 90.40 | 91.90 | 90.40 | 91.20 | 86.51 | 5,098,248 |
| Mar 19, 2024 | 88.90 | 90.20 | 88.70 | 89.90 | 85.28 | 2,533,175 |
| Mar 18, 2024 | 89.00 | 89.10 | 88.50 | 88.60 | 84.05 | 1,486,162 |
| Mar 15, 2024 | 89.00 | 89.60 | 88.80 | 88.90 | 84.33 | 2,602,093 |
| Mar 14, 2024 | 88.50 | 89.30 | 88.00 | 89.00 | 84.43 | 2,646,596 |
| Mar 13, 2024 | 88.40 | 89.30 | 87.80 | 87.90 | 83.38 | 1,739,375 |
| Mar 12, 2024 | 86.90 | 88.50 | 86.90 | 88.30 | 83.76 | 2,504,098 |
| Mar 11, 2024 | 85.70 | 86.80 | 85.70 | 86.80 | 82.34 | 537,914 |
| Mar 8, 2024 | 86.30 | 86.60 | 85.60 | 85.70 | 81.30 | 2,308,090 |
| Mar 7, 2024 | 87.30 | 87.50 | 86.40 | 86.40 | 81.96 | 1,412,591 |
| Mar 6, 2024 | 88.20 | 88.20 | 87.10 | 87.10 | 82.62 | 1,979,387 |
| Mar 5, 2024 | 87.20 | 88.30 | 87.20 | 88.20 | 83.67 | 1,799,321 |
| Mar 4, 2024 | 87.10 | 87.30 | 86.80 | 86.90 | 82.43 | 1,282,833 |
| Mar 1, 2024 | 86.70 | 87.50 | 86.40 | 87.10 | 82.62 | 892,226 |
| Feb 29, 2024 | 86.80 | 87.00 | 86.40 | 86.40 | 81.96 | 1,456,533 |
| Feb 27, 2024 | 86.80 | 87.20 | 86.00 | 86.80 | 82.34 | 2,247,813 |
| Feb 26, 2024 | 87.80 | 88.50 | 87.20 | 87.20 | 82.72 | 1,572,130 |
| Feb 23, 2024 | 88.00 | 88.60 | 87.60 | 87.80 | 83.29 | 2,343,825 |
| Feb 22, 2024 | 87.50 | 88.00 | 87.30 | 87.50 | 83.00 | 2,019,988 |
| Feb 21, 2024 | 86.60 | 87.30 | 86.40 | 87.10 | 82.62 | 1,232,199 |
| Feb 20, 2024 | 86.90 | 87.10 | 86.00 | 86.60 | 82.15 | 1,700,909 |
| Feb 19, 2024 | 85.30 | 86.90 | 85.10 | 86.90 | 82.43 | 2,095,101 |
| Feb 16, 2024 | 83.70 | 85.20 | 83.20 | 84.80 | 80.44 | 2,882,502 |
| Feb 15, 2024 | 84.60 | 85.40 | 84.20 | 84.60 | 80.25 | 1,064,160 |
| Feb 5, 2024 | 85.20 | 85.40 | 84.20 | 84.30 | 79.97 | 1,017,764 |
| Feb 2, 2024 | 86.00 | 86.00 | 85.10 | 85.20 | 80.82 | 626,766 |
| Feb 1, 2024 | 85.50 | 86.00 | 85.40 | 85.70 | 81.30 | 237,003 |
| Jan 31, 2024 | 85.60 | 85.90 | 85.10 | 85.40 | 81.01 | 674,134 |
| Jan 30, 2024 | 86.10 | 86.20 | 85.50 | 85.60 | 81.20 | 405,246 |
| Jan 29, 2024 | 85.60 | 86.30 | 85.20 | 86.00 | 81.58 | 501,576 |
| Jan 26, 2024 | 86.30 | 86.30 | 85.60 | 85.60 | 81.20 | 382,505 |
| Jan 25, 2024 | 86.10 | 86.60 | 85.80 | 86.30 | 81.87 | 644,529 |
| Jan 24, 2024 | 85.10 | 86.20 | 85.10 | 86.10 | 81.68 | 939,148 |
| Jan 23, 2024 | 84.90 | 85.20 | 84.50 | 85.10 | 80.73 | 885,513 |
| Jan 22, 2024 | 84.90 | 85.20 | 84.70 | 84.90 | 80.54 | 886,788 |
| Jan 19, 2024 | 85.10 | 85.30 | 84.60 | 84.80 | 80.44 | 868,184 |
| Jan 18, 2024 | 85.90 | 86.30 | 84.50 | 84.80 | 80.44 | 1,185,601 |
| Jan 17, 2024 | 87.10 | 87.20 | 86.00 | 86.00 | 81.58 | 1,288,720 |
| Jan 16, 2024 | 87.60 | 87.60 | 87.20 | 87.40 | 82.91 | 549,240 |
| Jan 15, 2024 | 87.20 | 88.10 | 86.90 | 87.90 | 83.38 | 546,328 |
| Jan 12, 2024 | 87.20 | 87.20 | 86.70 | 87.00 | 82.53 | 545,350 |
| Jan 11, 2024 | 87.60 | 87.70 | 86.90 | 87.30 | 82.81 | 443,720 |
| Jan 10, 2024 | 87.30 | 87.40 | 86.70 | 87.10 | 82.62 | 530,703 |
| Jan 9, 2024 | 87.50 | 88.00 | 87.20 | 87.40 | 82.91 | 661,205 |
| Jan 8, 2024 | 86.80 | 87.30 | 86.80 | 87.10 | 82.62 | 435,566 |
| Jan 5, 2024 | 87.00 | 87.20 | 86.30 | 86.40 | 81.96 | 880,279 |
| Jan 4, 2024 | 87.80 | 88.00 | 86.70 | 86.70 | 82.24 | 1,721,138 |
| Jan 3, 2024 | 87.70 | 88.10 | 87.40 | 87.80 | 83.29 | 976,582 |
| Jan 2, 2024 | 88.40 | 88.80 | 87.90 | 88.20 | 83.67 | 869,344 |
| Dec 29, 2023 | 89.00 | 89.00 | 88.20 | 88.30 | 83.76 | 654,362 |
| Dec 28, 2023 | 89.30 | 89.30 | 88.60 | 88.80 | 84.24 | 873,340 |
| Dec 27, 2023 | 88.00 | 88.80 | 88.00 | 88.80 | 84.24 | 1,108,524 |
| Dec 26, 2023 | 88.40 | 89.00 | 88.00 | 88.00 | 83.48 | 1,369,261 |
| Dec 25, 2023 | 89.10 | 89.60 | 88.10 | 88.40 | 83.86 | 1,707,003 |
| Dec 22, 2023 | 89.00 | 89.40 | 88.50 | 88.80 | 84.24 | 2,422,255 |
| Dec 21, 2023 | 89.00 | 89.10 | 87.90 | 88.90 | 84.33 | 2,897,599 |
| Dec 20, 2023 | 89.20 | 90.00 | 88.60 | 89.50 | 84.90 | 3,188,096 |
| Dec 19, 2023 | 88.60 | 90.60 | 87.70 | 89.00 | 84.43 | 5,778,964 |
| Dec 18, 2023 | 88.00 | 88.60 | 87.30 | 88.10 | 83.57 | 2,144,501 |
| Dec 15, 2023 | 87.80 | 88.40 | 87.60 | 88.00 | 83.48 | 1,459,141 |
| Dec 14, 2023 | 86.60 | 87.50 | 86.60 | 87.40 | 82.91 | 1,022,018 |
| Dec 13, 2023 | 86.00 | 86.30 | 86.00 | 86.00 | 81.58 | 655,808 |
| Dec 12, 2023 | 86.20 | 86.70 | 85.70 | 85.70 | 81.30 | 1,118,038 |
| Dec 11, 2023 | 86.60 | 86.60 | 85.90 | 86.20 | 81.77 | 1,042,272 |
| Dec 8, 2023 | 86.40 | 87.40 | 86.30 | 86.40 | 81.96 | 1,704,619 |
| Dec 7, 2023 | 87.70 | 88.00 | 87.00 | 87.00 | 82.53 | 968,246 |
| Dec 6, 2023 | 87.60 | 88.10 | 87.40 | 87.60 | 83.10 | 871,379 |
| Dec 5, 2023 | 88.50 | 88.90 | 87.50 | 87.50 | 83.00 | 1,526,145 |
| Dec 4, 2023 | 88.30 | 89.20 | 88.30 | 88.60 | 84.05 | 992,006 |
| Dec 1, 2023 | 87.70 | 88.50 | 87.70 | 88.40 | 83.86 | 657,354 |
| Nov 30, 2023 | 88.60 | 88.90 | 87.60 | 87.60 | 83.10 | 1,967,625 |
| Nov 29, 2023 | 87.90 | 88.70 | 87.90 | 88.50 | 83.95 | 1,325,509 |
| Nov 28, 2023 | 87.30 | 88.00 | 86.60 | 87.90 | 83.38 | 1,211,802 |
| Nov 27, 2023 | 88.00 | 88.60 | 87.00 | 87.10 | 82.62 | 916,666 |
| Nov 24, 2023 | 88.30 | 88.60 | 87.40 | 87.90 | 83.38 | 1,070,204 |
| Nov 23, 2023 | 87.50 | 89.90 | 87.50 | 88.10 | 83.57 | 2,478,163 |
| Nov 22, 2023 | 87.20 | 87.70 | 87.20 | 87.50 | 83.00 | 944,373 |
| Nov 21, 2023 | 87.20 | 87.90 | 86.80 | 87.20 | 82.72 | 1,501,463 |
| Nov 20, 2023 | 87.30 | 87.40 | 86.60 | 87.00 | 82.53 | 1,203,164 |
| Nov 17, 2023 | 86.90 | 87.50 | 86.80 | 87.00 | 82.53 | 1,020,064 |
| Nov 16, 2023 | 87.10 | 87.20 | 86.30 | 86.80 | 82.34 | 903,144 |
| Nov 15, 2023 | 87.20 | 87.30 | 86.20 | 86.70 | 82.24 | 1,056,923 |
| Nov 14, 2023 | 86.70 | 87.30 | 86.40 | 86.50 | 82.05 | 1,032,929 |
| Nov 13, 2023 | 85.80 | 86.80 | 85.70 | 86.10 | 81.68 | 928,329 |
| Nov 10, 2023 | 85.20 | 85.40 | 84.90 | 85.10 | 80.73 | 686,821 |
| Nov 9, 2023 | 85.30 | 85.70 | 85.00 | 85.30 | 80.92 | 761,800 |
| Nov 8, 2023 | 84.50 | 85.40 | 84.00 | 85.20 | 80.82 | 988,436 |
| Nov 7, 2023 | 84.90 | 85.30 | 84.20 | 84.20 | 79.87 | 1,062,671 |
| Nov 6, 2023 | 84.60 | 85.60 | 84.60 | 84.90 | 80.54 | 759,852 |
| Nov 3, 2023 | 84.40 | 84.90 | 84.40 | 84.50 | 80.16 | 521,993 |
| Nov 2, 2023 | 83.60 | 84.60 | 83.60 | 84.30 | 79.97 | 1,091,011 |
| Nov 1, 2023 | 83.80 | 84.00 | 82.00 | 83.00 | 78.73 | 1,723,417 |
| Oct 31, 2023 | 84.50 | 85.00 | 83.50 | 83.50 | 79.21 | 2,086,528 |
| Oct 30, 2023 | 84.80 | 85.00 | 84.10 | 84.80 | 80.44 | 791,241 |
| Oct 27, 2023 | 86.00 | 86.30 | 84.60 | 84.90 | 80.54 | 1,349,098 |
| Oct 26, 2023 | 85.90 | 86.20 | 85.30 | 85.40 | 81.01 | 503,764 |
| Oct 25, 2023 | 86.50 | 87.90 | 86.20 | 86.30 | 81.87 | 752,071 |
| Oct 24, 2023 | 85.70 | 86.20 | 85.10 | 86.20 | 81.77 | 380,924 |
| Oct 23, 2023 | 85.80 | 85.80 | 84.50 | 85.30 | 80.92 | 1,191,310 |
| Oct 20, 2023 | 87.80 | 87.80 | 86.00 | 86.00 | 81.58 | 1,479,169 |
| Oct 19, 2023 | 86.40 | 90.40 | 86.00 | 87.80 | 83.29 | 3,673,600 |
| Oct 18, 2023 | 87.30 | 87.50 | 85.50 | 85.60 | 81.20 | 2,274,382 |
| Oct 17, 2023 | 89.00 | 89.00 | 87.30 | 87.30 | 82.81 | 1,148,542 |
| Oct 16, 2023 | 88.90 | 89.00 | 88.20 | 88.40 | 83.86 | 617,803 |
| Oct 13, 2023 | 88.60 | 89.30 | 88.10 | 88.90 | 84.33 | 1,074,271 |
| Oct 12, 2023 | 89.00 | 89.00 | 88.20 | 88.70 | 84.14 | 871,129 |
| Oct 11, 2023 | 87.70 | 88.50 | 87.60 | 88.20 | 83.67 | 1,334,662 |
| Oct 6, 2023 | 87.60 | 88.80 | 87.60 | 88.10 | 83.57 | 919,205 |
| Oct 5, 2023 | 87.40 | 87.90 | 87.40 | 87.60 | 83.10 | 378,530 |
| Oct 4, 2023 | 88.10 | 88.10 | 87.10 | 87.30 | 82.81 | 949,653 |
| Oct 3, 2023 | 88.40 | 89.00 | 88.00 | 88.20 | 83.67 | 649,958 |
| Oct 2, 2023 | 88.80 | 89.00 | 88.50 | 88.60 | 84.05 | 454,248 |
| Sep 28, 2023 | 88.10 | 88.50 | 87.50 | 88.00 | 83.48 | 713,071 |
| Sep 27, 2023 | 88.30 | 88.80 | 88.00 | 88.50 | 83.95 | 439,932 |
| Sep 26, 2023 | 88.80 | 89.10 | 88.20 | 88.30 | 83.76 | 354,794 |
| Sep 25, 2023 | 88.60 | 89.00 | 88.30 | 88.90 | 84.33 | 350,050 |
| Sep 22, 2023 | 87.20 | 88.20 | 87.20 | 87.70 | 83.19 | 528,002 |
| Sep 21, 2023 | 88.20 | 88.20 | 87.30 | 87.70 | 83.19 | 1,080,251 |
| Sep 20, 2023 | 89.10 | 89.40 | 88.10 | 88.10 | 83.57 | 1,216,943 |
| Sep 19, 2023 | 89.80 | 90.60 | 89.00 | 89.00 | 84.43 | 1,448,560 |
| Sep 18, 2023 | 89.40 | 90.00 | 89.10 | 89.70 | 85.09 | 714,105 |
| Sep 15, 2023 | 89.20 | 89.40 | 88.80 | 89.40 | 84.81 | 886,953 |
| Sep 14, 2023 | 88.50 | 89.30 | 88.50 | 88.90 | 84.33 | 1,012,893 |
| Sep 13, 2023 | 88.50 | 88.80 | 88.10 | 88.30 | 83.76 | 762,713 |
| Sep 12, 2023 | 88.30 | 88.90 | 88.00 | 88.50 | 83.95 | 1,182,570 |
| Sep 11, 2023 | 90.00 | 90.00 | 88.10 | 88.10 | 83.57 | 1,636,049 |
| Sep 8, 2023 | 91.60 | 91.60 | 89.30 | 90.10 | 85.47 | 2,029,263 |
| Sep 7, 2023 | 92.40 | 92.80 | 92.10 | 92.80 | 88.03 | 706,745 |
| Sep 6, 2023 | 92.00 | 92.50 | 91.40 | 92.40 | 87.65 | 1,322,514 |
Related Tickers
6213.TW ITEQ Corporation
74.60
-2.48%
4958.TW Zhen Ding Technology Holding Limited
125.50
+0.80%
6274.TWO Taiwan Union Technology Corporation
176.00
0.00%
2313.TW Compeq Manufacturing Co., Ltd.
72.80
-0.41%
8039.TW Taiflex Scientific Co., Ltd.
64.60
-2.86%
8046.TW Nan Ya Printed Circuit Board Corporation
127.50
-0.39%
2392.TW Cheng Uei Precision Industry Co., Ltd.
63.20
+0.64%
3037.TW Unimicron Technology Corp.
142.50
+0.35%
8358.TWO Co-Tech Development Corporation
60.60
-0.16%
3042.TW TXC Corporation
108.50
+0.46%