Taiwan - Delayed Quote TWD
ELAN Microelectronics Corporation (2458.TW)
As of 10:54 AM 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 |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 150.00 | 154.50 | 150.00 | 151.50 | 151.50 | 1,925,949 |
| Oct 23, 2024 | 152.00 | 153.00 | 149.50 | 150.00 | 150.00 | 1,559,568 |
| Oct 22, 2024 | 151.00 | 153.00 | 149.50 | 153.00 | 153.00 | 2,492,930 |
| Oct 21, 2024 | 147.00 | 151.00 | 146.50 | 150.00 | 150.00 | 2,397,494 |
| Oct 18, 2024 | 146.50 | 147.00 | 145.00 | 146.00 | 146.00 | 1,060,105 |
| Oct 17, 2024 | 147.50 | 148.50 | 145.50 | 145.50 | 145.50 | 1,453,400 |
| Oct 16, 2024 | 146.00 | 147.50 | 144.50 | 147.50 | 147.50 | 2,108,443 |
| Oct 15, 2024 | 146.50 | 147.00 | 144.50 | 145.50 | 145.50 | 1,724,161 |
| Oct 14, 2024 | 145.00 | 145.50 | 143.00 | 145.50 | 145.50 | 703,165 |
| Oct 11, 2024 | 145.00 | 145.50 | 142.50 | 144.50 | 144.50 | 1,844,245 |
| Oct 9, 2024 | 144.00 | 147.00 | 143.00 | 143.50 | 143.50 | 1,891,355 |
| Oct 8, 2024 | 144.00 | 144.50 | 140.50 | 141.50 | 141.50 | 1,711,749 |
| Oct 7, 2024 | 146.50 | 148.00 | 144.50 | 144.50 | 144.50 | 1,405,352 |
| Oct 4, 2024 | 143.50 | 147.00 | 143.50 | 144.50 | 144.50 | 1,408,639 |
| Oct 1, 2024 | 143.00 | 144.50 | 142.00 | 143.50 | 143.50 | 1,011,707 |
| Sep 30, 2024 | 144.50 | 146.00 | 142.50 | 142.50 | 142.50 | 2,292,318 |
| Sep 27, 2024 | 146.50 | 147.50 | 144.50 | 145.00 | 145.00 | 1,197,338 |
| Sep 26, 2024 | 146.50 | 148.00 | 144.50 | 144.50 | 144.50 | 2,021,350 |
| Sep 25, 2024 | 4.07 Dividend | |||||
| Sep 25, 2024 | 146.00 | 146.50 | 144.00 | 144.50 | 144.50 | 2,643,920 |
| Sep 24, 2024 | 150.00 | 151.00 | 147.00 | 148.00 | 143.93 | 2,542,779 |
| Sep 23, 2024 | 146.50 | 150.50 | 146.50 | 149.50 | 145.39 | 1,691,144 |
| Sep 20, 2024 | 147.00 | 150.50 | 145.50 | 145.50 | 141.50 | 3,937,653 |
| Sep 19, 2024 | 148.00 | 148.50 | 145.00 | 145.00 | 141.01 | 2,253,297 |
| Sep 18, 2024 | 151.00 | 151.00 | 146.00 | 146.50 | 142.47 | 1,794,295 |
| Sep 16, 2024 | 149.00 | 152.00 | 148.50 | 149.50 | 145.39 | 2,169,310 |
| Sep 13, 2024 | 150.00 | 150.50 | 148.00 | 149.00 | 144.90 | 1,673,220 |
| Sep 12, 2024 | 145.00 | 150.00 | 144.00 | 149.00 | 144.90 | 2,665,223 |
| Sep 11, 2024 | 142.00 | 144.00 | 141.00 | 142.50 | 138.58 | 1,074,070 |
| Sep 10, 2024 | 143.00 | 145.00 | 140.00 | 141.50 | 137.61 | 1,887,190 |
| Sep 9, 2024 | 137.50 | 142.50 | 137.50 | 142.00 | 138.10 | 819,325 |
| Sep 6, 2024 | 139.50 | 141.50 | 137.50 | 141.00 | 137.12 | 1,442,077 |
| Sep 5, 2024 | 138.50 | 140.50 | 138.00 | 138.50 | 134.69 | 1,905,370 |
| Sep 4, 2024 | 137.50 | 140.00 | 135.50 | 136.50 | 132.75 | 2,446,648 |
| Sep 3, 2024 | 146.50 | 146.50 | 144.00 | 144.00 | 140.04 | 472,055 |
| Sep 2, 2024 | 148.00 | 148.50 | 146.00 | 146.00 | 141.99 | 340,020 |
| Aug 30, 2024 | 148.50 | 150.50 | 146.50 | 147.00 | 142.96 | 2,088,438 |
| Aug 29, 2024 | 143.50 | 149.00 | 143.50 | 148.50 | 144.42 | 1,675,455 |
| Aug 28, 2024 | 145.00 | 147.50 | 144.50 | 144.50 | 140.53 | 1,313,451 |
| Aug 27, 2024 | 144.50 | 146.00 | 143.00 | 144.50 | 140.53 | 981,437 |
| Aug 26, 2024 | 144.50 | 146.00 | 143.50 | 143.50 | 139.55 | 1,145,504 |
| Aug 23, 2024 | 143.00 | 144.00 | 141.00 | 143.00 | 139.07 | 971,081 |
| Aug 22, 2024 | 142.00 | 144.00 | 141.50 | 142.00 | 138.10 | 1,175,810 |
| Aug 21, 2024 | 142.00 | 143.50 | 140.50 | 141.00 | 137.12 | 1,285,281 |
| Aug 20, 2024 | 144.50 | 146.00 | 142.00 | 142.00 | 138.10 | 1,214,707 |
| Aug 19, 2024 | 141.00 | 146.00 | 139.50 | 144.00 | 140.04 | 1,955,888 |
| Aug 16, 2024 | 142.00 | 143.50 | 140.50 | 140.50 | 136.64 | 2,488,006 |
| Aug 15, 2024 | 141.00 | 142.50 | 138.50 | 141.00 | 137.12 | 1,710,259 |
| Aug 14, 2024 | 142.50 | 142.50 | 139.50 | 141.00 | 137.12 | 3,604,483 |
| Aug 13, 2024 | 144.00 | 144.00 | 140.50 | 141.50 | 137.61 | 3,841,171 |
| Aug 12, 2024 | 137.00 | 141.50 | 137.00 | 140.50 | 136.64 | 1,417,728 |
| Aug 9, 2024 | 135.50 | 138.00 | 135.50 | 136.50 | 132.75 | 1,201,622 |
| Aug 8, 2024 | 134.00 | 136.50 | 132.50 | 133.00 | 129.34 | 1,460,072 |
| Aug 7, 2024 | 127.50 | 136.00 | 127.50 | 135.00 | 131.29 | 2,217,340 |
| Aug 6, 2024 | 129.50 | 131.50 | 122.50 | 126.50 | 123.02 | 3,162,300 |
| Aug 5, 2024 | 134.00 | 134.50 | 128.00 | 128.00 | 124.48 | 2,540,123 |
| Aug 2, 2024 | 139.00 | 140.50 | 138.00 | 139.00 | 135.18 | 2,284,369 |
| Aug 1, 2024 | 141.00 | 141.50 | 139.00 | 140.50 | 136.64 | 1,325,248 |
| Jul 31, 2024 | 138.00 | 140.50 | 137.50 | 138.00 | 134.21 | 1,044,139 |
| Jul 30, 2024 | 138.00 | 139.00 | 135.50 | 138.00 | 134.21 | 2,179,070 |
| Jul 29, 2024 | 142.00 | 142.50 | 138.00 | 138.00 | 134.21 | 1,652,852 |
| Jul 26, 2024 | 138.50 | 142.00 | 137.00 | 141.50 | 137.61 | 3,046,538 |
| Jul 23, 2024 | 143.00 | 143.50 | 140.50 | 141.50 | 137.61 | 1,611,831 |
| Jul 22, 2024 | 145.50 | 145.50 | 140.00 | 141.50 | 137.61 | 2,907,643 |
| Jul 19, 2024 | 149.00 | 150.50 | 145.50 | 145.50 | 141.50 | 2,900,200 |
| Jul 18, 2024 | 152.00 | 152.00 | 147.50 | 149.00 | 144.90 | 3,376,606 |
| Jul 17, 2024 | 152.50 | 154.00 | 151.50 | 152.50 | 148.31 | 2,218,626 |
| Jul 16, 2024 | 152.00 | 152.50 | 150.50 | 151.00 | 146.85 | 1,190,305 |
| Jul 15, 2024 | 153.00 | 153.00 | 150.50 | 150.50 | 146.36 | 1,134,010 |
| Jul 12, 2024 | 151.00 | 153.50 | 151.00 | 152.50 | 148.31 | 1,032,194 |
| Jul 11, 2024 | 153.00 | 153.00 | 151.50 | 151.50 | 147.33 | 833,175 |
| Jul 10, 2024 | 151.50 | 153.50 | 151.50 | 151.50 | 147.33 | 846,445 |
| Jul 9, 2024 | 154.50 | 154.50 | 150.50 | 151.00 | 146.85 | 1,704,075 |
| Jul 8, 2024 | 155.50 | 156.00 | 152.00 | 153.00 | 148.79 | 2,178,408 |
| Jul 5, 2024 | 156.50 | 156.50 | 155.00 | 155.50 | 151.22 | 1,046,085 |
| Jul 4, 2024 | 156.00 | 157.00 | 155.50 | 156.50 | 152.20 | 710,650 |
| Jul 3, 2024 | 155.00 | 157.50 | 154.50 | 154.50 | 150.25 | 969,499 |
| Jul 2, 2024 | 155.00 | 155.50 | 152.50 | 154.00 | 149.77 | 1,466,558 |
| Jul 1, 2024 | 155.50 | 155.50 | 154.00 | 154.00 | 149.77 | 902,814 |
| Jun 28, 2024 | 156.00 | 157.00 | 154.00 | 154.00 | 149.77 | 1,765,747 |
| Jun 27, 2024 | 155.00 | 156.50 | 154.50 | 154.50 | 150.25 | 786,651 |
| Jun 26, 2024 | 156.50 | 157.00 | 155.00 | 156.00 | 151.71 | 903,586 |
| Jun 25, 2024 | 157.00 | 157.50 | 153.50 | 155.00 | 150.74 | 2,037,183 |
| Jun 24, 2024 | 161.00 | 161.50 | 157.00 | 157.00 | 152.68 | 2,065,508 |
| Jun 21, 2024 | 163.50 | 164.00 | 161.00 | 161.50 | 157.06 | 2,484,105 |
| Jun 20, 2024 | 161.50 | 166.00 | 161.00 | 164.50 | 159.98 | 2,355,342 |
| Jun 19, 2024 | 162.00 | 162.00 | 160.50 | 161.00 | 156.57 | 817,160 |
| Jun 18, 2024 | 162.00 | 163.00 | 160.00 | 161.00 | 156.57 | 1,049,035 |
| Jun 17, 2024 | 162.50 | 162.50 | 160.00 | 160.00 | 155.60 | 933,786 |
| Jun 14, 2024 | 162.00 | 162.00 | 159.50 | 161.50 | 157.06 | 1,526,249 |
| Jun 13, 2024 | 162.00 | 162.50 | 160.50 | 161.00 | 156.57 | 1,144,278 |
| Jun 12, 2024 | 158.00 | 161.50 | 157.00 | 160.00 | 155.60 | 2,609,100 |
| Jun 11, 2024 | 158.00 | 159.00 | 156.50 | 157.00 | 152.68 | 1,530,282 |
| Jun 7, 2024 | 157.50 | 159.00 | 157.00 | 157.00 | 152.68 | 1,385,619 |
| Jun 6, 2024 | 160.50 | 161.00 | 156.50 | 157.00 | 152.68 | 3,007,237 |
| Jun 5, 2024 | 162.50 | 163.00 | 159.00 | 159.00 | 154.63 | 1,974,401 |
| Jun 4, 2024 | 164.50 | 165.00 | 162.00 | 162.00 | 157.55 | 1,358,376 |
| Jun 3, 2024 | 165.50 | 166.00 | 162.00 | 163.50 | 159.00 | 1,452,202 |
| May 31, 2024 | 168.00 | 169.00 | 163.00 | 163.00 | 158.52 | 3,352,501 |
| May 30, 2024 | 175.00 | 175.00 | 167.00 | 167.00 | 162.41 | 3,998,227 |
| May 29, 2024 | 173.50 | 176.50 | 172.00 | 174.00 | 169.22 | 2,935,767 |
| May 28, 2024 | 176.50 | 177.00 | 171.50 | 171.50 | 166.78 | 4,493,331 |
| May 27, 2024 | 167.00 | 175.50 | 167.00 | 173.00 | 168.24 | 4,406,345 |
| May 24, 2024 | 168.00 | 169.50 | 165.50 | 167.00 | 162.41 | 2,743,942 |
| May 23, 2024 | 170.00 | 177.00 | 166.50 | 169.00 | 164.35 | 10,097,016 |
| May 22, 2024 | 157.50 | 168.00 | 156.50 | 168.00 | 163.38 | 6,295,722 |
| May 21, 2024 | 156.00 | 157.50 | 155.00 | 155.00 | 150.74 | 979,878 |
| May 20, 2024 | 159.50 | 160.00 | 156.00 | 156.00 | 151.71 | 1,098,702 |
| May 17, 2024 | 159.50 | 161.00 | 158.50 | 159.00 | 154.63 | 1,539,201 |
| May 16, 2024 | 157.00 | 161.00 | 157.00 | 160.00 | 155.60 | 2,325,395 |
| May 15, 2024 | 155.50 | 158.00 | 155.50 | 156.00 | 151.71 | 1,322,791 |
| May 14, 2024 | 154.00 | 157.00 | 153.50 | 155.00 | 150.74 | 1,215,491 |
| May 13, 2024 | 156.00 | 156.50 | 153.00 | 153.50 | 149.28 | 1,187,328 |
| May 10, 2024 | 156.50 | 157.00 | 154.50 | 155.00 | 150.74 | 1,075,445 |
| May 9, 2024 | 158.00 | 159.00 | 155.00 | 155.00 | 150.74 | 1,528,000 |
| May 8, 2024 | 156.50 | 159.50 | 155.00 | 158.00 | 153.66 | 1,337,969 |
| May 7, 2024 | 157.00 | 158.00 | 155.00 | 156.50 | 152.20 | 1,965,126 |
| May 6, 2024 | 159.00 | 160.00 | 156.50 | 156.50 | 152.20 | 2,073,476 |
| May 3, 2024 | 162.50 | 165.00 | 151.50 | 157.00 | 152.68 | 8,298,707 |
| May 2, 2024 | 163.00 | 167.00 | 161.50 | 165.50 | 160.95 | 1,844,085 |
| Apr 30, 2024 | 166.50 | 167.50 | 164.50 | 164.50 | 159.98 | 1,868,348 |
| Apr 29, 2024 | 167.50 | 170.00 | 165.00 | 168.00 | 163.38 | 4,347,879 |
| Apr 26, 2024 | 164.50 | 165.00 | 162.00 | 163.50 | 159.00 | 2,657,930 |
| Apr 25, 2024 | 156.50 | 166.50 | 156.50 | 164.50 | 159.98 | 5,992,815 |
| Apr 24, 2024 | 153.00 | 158.50 | 152.50 | 157.00 | 152.68 | 2,955,685 |
| Apr 23, 2024 | 148.00 | 152.00 | 148.00 | 150.50 | 146.36 | 2,183,750 |
| Apr 22, 2024 | 155.50 | 155.50 | 146.50 | 146.50 | 142.47 | 3,657,653 |
| Apr 19, 2024 | 160.50 | 161.00 | 154.00 | 155.00 | 150.74 | 3,911,066 |
| Apr 18, 2024 | 163.50 | 163.50 | 159.00 | 161.50 | 157.06 | 2,959,426 |
| Apr 17, 2024 | 164.00 | 166.50 | 160.00 | 162.00 | 157.55 | 5,450,452 |
| Apr 16, 2024 | 164.00 | 164.50 | 156.00 | 159.50 | 155.11 | 3,984,647 |
| Apr 15, 2024 | 158.00 | 164.00 | 158.00 | 162.00 | 157.55 | 6,467,269 |
| Apr 12, 2024 | 158.00 | 163.50 | 158.00 | 158.50 | 154.14 | 2,231,580 |
| Apr 11, 2024 | 158.50 | 158.50 | 156.00 | 158.50 | 154.14 | 1,491,737 |
| Apr 10, 2024 | 158.50 | 161.00 | 157.00 | 158.50 | 154.14 | 2,155,624 |
| Apr 9, 2024 | 160.00 | 160.50 | 156.50 | 157.00 | 152.68 | 1,717,100 |
| Apr 8, 2024 | 158.50 | 163.50 | 158.00 | 159.50 | 155.11 | 2,679,276 |
| Apr 3, 2024 | 156.00 | 156.50 | 154.50 | 156.50 | 152.20 | 1,498,848 |
| Apr 2, 2024 | 159.00 | 160.00 | 155.00 | 156.00 | 151.71 | 3,424,266 |
| Apr 1, 2024 | 157.00 | 162.50 | 157.00 | 161.00 | 156.57 | 2,560,256 |
| Mar 29, 2024 | 160.50 | 162.50 | 156.50 | 157.00 | 152.68 | 1,416,000 |
| Mar 28, 2024 | 3.05 Dividend | |||||
| Mar 28, 2024 | 162.00 | 163.50 | 158.50 | 160.50 | 156.09 | 3,653,042 |
| Mar 27, 2024 | 166.00 | 166.00 | 164.00 | 164.50 | 157.01 | 1,408,841 |
| Mar 26, 2024 | 171.00 | 171.00 | 166.00 | 166.50 | 158.92 | 1,855,483 |
| Mar 25, 2024 | 170.50 | 172.00 | 168.50 | 169.00 | 161.30 | 1,788,747 |
| Mar 22, 2024 | 166.00 | 170.00 | 164.00 | 169.00 | 161.30 | 2,260,873 |
| Mar 21, 2024 | 170.50 | 173.00 | 167.00 | 167.00 | 159.39 | 3,931,101 |
| Mar 20, 2024 | 165.00 | 170.00 | 165.00 | 167.50 | 159.87 | 3,083,027 |
| Mar 19, 2024 | 166.00 | 168.00 | 164.00 | 165.00 | 157.49 | 1,683,210 |
| Mar 18, 2024 | 165.50 | 167.50 | 163.50 | 166.50 | 158.92 | 1,717,578 |
| Mar 15, 2024 | 162.50 | 166.00 | 162.00 | 163.50 | 156.05 | 2,154,561 |
| Mar 14, 2024 | 163.50 | 164.50 | 161.00 | 162.50 | 155.10 | 1,908,307 |
| Mar 13, 2024 | 164.50 | 165.00 | 162.50 | 163.50 | 156.05 | 1,792,529 |
| Mar 12, 2024 | 161.50 | 166.50 | 161.00 | 163.50 | 156.05 | 1,983,338 |
| Mar 11, 2024 | 162.00 | 163.50 | 160.00 | 160.00 | 152.71 | 1,685,841 |
| Mar 8, 2024 | 165.50 | 167.50 | 161.50 | 162.50 | 155.10 | 2,774,689 |
| Mar 7, 2024 | 167.50 | 169.00 | 165.00 | 165.50 | 157.96 | 1,759,010 |
| Mar 6, 2024 | 165.50 | 168.50 | 165.00 | 166.50 | 158.92 | 1,386,475 |
| Mar 5, 2024 | 169.50 | 170.50 | 167.00 | 167.00 | 159.39 | 1,572,438 |
| Mar 4, 2024 | 168.50 | 171.50 | 166.00 | 167.50 | 159.87 | 2,986,176 |
| Mar 1, 2024 | 166.50 | 168.50 | 164.50 | 165.50 | 157.96 | 2,036,371 |
| Feb 29, 2024 | 170.00 | 170.00 | 164.00 | 166.00 | 158.44 | 3,593,196 |
| Feb 27, 2024 | 169.50 | 173.50 | 168.00 | 169.00 | 161.30 | 3,942,775 |
| Feb 26, 2024 | 166.00 | 172.00 | 165.50 | 170.00 | 162.26 | 5,989,495 |
| Feb 23, 2024 | 165.00 | 167.00 | 160.00 | 164.00 | 156.53 | 7,842,774 |
| Feb 22, 2024 | 169.00 | 169.00 | 162.00 | 167.50 | 159.87 | 4,856,921 |
| Feb 21, 2024 | 162.50 | 169.00 | 162.00 | 167.50 | 159.87 | 8,637,435 |
| Feb 20, 2024 | 162.50 | 164.00 | 160.50 | 161.00 | 153.67 | 3,993,412 |
| Feb 19, 2024 | 155.00 | 164.00 | 154.50 | 163.50 | 156.05 | 7,711,918 |
| Feb 16, 2024 | 149.00 | 154.00 | 148.00 | 153.00 | 146.03 | 2,477,266 |
| Feb 15, 2024 | 147.00 | 149.00 | 145.50 | 148.50 | 141.74 | 2,428,978 |
| Feb 5, 2024 | 150.50 | 150.50 | 148.00 | 148.00 | 141.26 | 861,852 |
| Feb 2, 2024 | 150.50 | 152.00 | 148.50 | 150.50 | 143.65 | 1,791,705 |
| Feb 1, 2024 | 149.50 | 151.00 | 148.50 | 150.00 | 143.17 | 1,079,692 |
| Jan 31, 2024 | 147.50 | 150.00 | 147.00 | 150.00 | 143.17 | 1,686,591 |
| Jan 30, 2024 | 150.50 | 150.50 | 147.00 | 148.50 | 141.74 | 1,687,803 |
| Jan 29, 2024 | 152.00 | 152.00 | 148.50 | 149.00 | 142.21 | 1,912,624 |
| Jan 26, 2024 | 153.50 | 154.00 | 149.50 | 151.00 | 144.12 | 2,445,041 |
| Jan 25, 2024 | 152.00 | 154.00 | 151.50 | 152.50 | 145.55 | 1,668,055 |
| Jan 24, 2024 | 150.00 | 152.50 | 150.00 | 151.00 | 144.12 | 1,580,240 |
| Jan 23, 2024 | 151.50 | 151.50 | 149.00 | 150.50 | 143.65 | 2,088,864 |
| Jan 22, 2024 | 151.50 | 153.00 | 149.00 | 151.00 | 144.12 | 2,759,325 |
| Jan 19, 2024 | 153.00 | 155.50 | 149.50 | 150.50 | 143.65 | 2,279,205 |
| Jan 18, 2024 | 153.00 | 153.50 | 148.00 | 152.00 | 145.08 | 2,987,983 |
| Jan 17, 2024 | 153.00 | 156.50 | 152.50 | 154.50 | 147.46 | 2,007,377 |
| Jan 16, 2024 | 156.00 | 156.00 | 153.00 | 154.00 | 146.99 | 1,248,677 |
| Jan 15, 2024 | 156.00 | 158.00 | 155.50 | 156.50 | 149.37 | 822,106 |
| Jan 12, 2024 | 156.50 | 157.50 | 154.50 | 155.00 | 147.94 | 908,316 |
| Jan 11, 2024 | 160.00 | 162.50 | 156.50 | 157.00 | 149.85 | 2,693,106 |
| Jan 10, 2024 | 155.00 | 160.00 | 155.00 | 160.00 | 152.71 | 2,491,782 |
| Jan 9, 2024 | 154.50 | 156.00 | 150.50 | 154.50 | 147.46 | 2,353,868 |
| Jan 8, 2024 | 155.50 | 156.50 | 152.50 | 153.50 | 146.51 | 1,397,013 |
| Jan 5, 2024 | 156.50 | 157.00 | 152.50 | 155.50 | 148.42 | 2,395,155 |
| Jan 4, 2024 | 157.00 | 159.50 | 155.00 | 156.50 | 149.37 | 1,389,293 |
| Jan 3, 2024 | 158.50 | 159.00 | 155.50 | 158.00 | 150.80 | 2,678,890 |
| Jan 2, 2024 | 162.50 | 163.00 | 159.00 | 159.50 | 152.24 | 1,704,842 |
| Dec 29, 2023 | 161.00 | 163.00 | 160.50 | 162.50 | 155.10 | 1,271,912 |
| Dec 28, 2023 | 164.00 | 164.50 | 160.50 | 160.50 | 153.19 | 1,674,341 |
| Dec 27, 2023 | 163.00 | 164.00 | 161.00 | 164.00 | 156.53 | 2,063,015 |
| Dec 26, 2023 | 164.00 | 164.50 | 161.50 | 162.00 | 154.62 | 1,594,695 |
| Dec 25, 2023 | 163.50 | 167.00 | 161.50 | 162.50 | 155.10 | 2,937,362 |
| Dec 22, 2023 | 163.50 | 164.50 | 160.00 | 163.50 | 156.05 | 3,364,716 |
| Dec 21, 2023 | 158.00 | 165.00 | 157.00 | 163.00 | 155.58 | 6,075,506 |
| Dec 20, 2023 | 159.50 | 162.00 | 158.50 | 160.00 | 152.71 | 3,881,338 |
| Dec 19, 2023 | 157.50 | 159.00 | 156.00 | 159.00 | 151.76 | 3,170,867 |
| Dec 18, 2023 | 154.00 | 158.00 | 152.50 | 157.00 | 149.85 | 2,834,387 |
| Dec 15, 2023 | 158.00 | 158.00 | 153.00 | 154.00 | 146.99 | 2,934,803 |
| Dec 14, 2023 | 159.00 | 161.00 | 156.50 | 157.50 | 150.33 | 2,911,371 |
| Dec 13, 2023 | 159.50 | 160.00 | 155.50 | 158.00 | 150.80 | 2,899,302 |
| Dec 12, 2023 | 158.50 | 159.00 | 156.50 | 158.50 | 151.28 | 2,571,732 |
| Dec 11, 2023 | 157.50 | 159.50 | 156.00 | 157.00 | 149.85 | 2,518,934 |
| Dec 8, 2023 | 155.00 | 160.00 | 155.00 | 157.50 | 150.33 | 6,825,802 |
| Dec 7, 2023 | 151.50 | 155.00 | 150.50 | 153.50 | 146.51 | 3,679,892 |
| Dec 6, 2023 | 148.00 | 152.50 | 148.00 | 151.50 | 144.60 | 2,729,116 |
| Dec 5, 2023 | 149.00 | 149.50 | 146.00 | 146.50 | 139.83 | 2,521,537 |
| Dec 4, 2023 | 151.50 | 152.00 | 149.00 | 149.50 | 142.69 | 1,622,731 |
| Dec 1, 2023 | 151.50 | 152.00 | 150.00 | 151.00 | 144.12 | 1,426,516 |
| Nov 30, 2023 | 154.00 | 154.50 | 150.00 | 151.50 | 144.60 | 3,140,838 |
| Nov 29, 2023 | 151.00 | 153.00 | 149.50 | 153.00 | 146.03 | 3,725,446 |
| Nov 28, 2023 | 146.50 | 150.00 | 146.50 | 150.00 | 143.17 | 2,308,839 |
| Nov 27, 2023 | 152.50 | 153.50 | 145.50 | 146.00 | 139.35 | 3,337,175 |
| Nov 24, 2023 | 148.50 | 151.00 | 147.00 | 151.00 | 144.12 | 2,648,842 |
| Nov 23, 2023 | 148.00 | 151.50 | 146.50 | 148.00 | 141.26 | 4,020,775 |
| Nov 22, 2023 | 144.50 | 148.00 | 144.00 | 147.50 | 140.78 | 2,211,271 |
| Nov 21, 2023 | 144.50 | 146.00 | 144.00 | 145.00 | 138.40 | 1,340,641 |
| Nov 20, 2023 | 145.50 | 146.00 | 143.00 | 144.00 | 137.44 | 1,847,616 |
| Nov 17, 2023 | 143.50 | 146.50 | 143.00 | 146.50 | 139.83 | 3,021,467 |
| Nov 16, 2023 | 148.00 | 148.00 | 142.50 | 142.50 | 136.01 | 4,037,068 |
| Nov 15, 2023 | 148.00 | 150.00 | 146.50 | 147.50 | 140.78 | 3,956,785 |
| Nov 14, 2023 | 144.50 | 147.00 | 142.50 | 146.00 | 139.35 | 3,126,522 |
| Nov 13, 2023 | 144.00 | 146.00 | 143.00 | 143.50 | 136.96 | 1,807,737 |
| Nov 10, 2023 | 141.00 | 142.50 | 138.50 | 141.50 | 135.06 | 1,885,838 |
| Nov 9, 2023 | 143.50 | 144.50 | 140.00 | 140.50 | 134.10 | 3,160,171 |
| Nov 8, 2023 | 145.50 | 146.00 | 143.00 | 144.50 | 137.92 | 3,257,496 |
| Nov 7, 2023 | 139.50 | 146.00 | 139.00 | 145.00 | 138.40 | 6,059,363 |
| Nov 6, 2023 | 136.00 | 141.00 | 135.50 | 140.00 | 133.62 | 6,506,620 |
| Nov 3, 2023 | 145.00 | 145.00 | 135.00 | 135.50 | 129.33 | 16,540,500 |
| Nov 2, 2023 | 146.00 | 150.00 | 144.50 | 149.50 | 142.69 | 6,106,127 |
| Nov 1, 2023 | 145.50 | 146.50 | 142.00 | 144.00 | 137.44 | 2,017,897 |
| Oct 31, 2023 | 146.50 | 148.00 | 143.00 | 144.00 | 137.44 | 3,549,693 |
| Oct 30, 2023 | 140.50 | 147.00 | 140.00 | 146.50 | 139.83 | 4,986,099 |
| Oct 27, 2023 | 140.00 | 142.00 | 137.50 | 140.00 | 133.62 | 3,346,200 |
| Oct 26, 2023 | 142.00 | 144.00 | 139.00 | 139.50 | 133.15 | 5,144,846 |
| Oct 25, 2023 | 147.00 | 152.00 | 144.00 | 144.50 | 137.92 | 9,667,924 |
| Oct 24, 2023 | 143.00 | 147.00 | 142.50 | 144.00 | 137.44 | 8,277,803 |
Related Tickers
3014.TW ITE Tech. Inc
142.50
0.00%
3227.TWO PixArt Imaging Inc.
248.00
-2.55%
2379.TW Realtek Semiconductor Corp.
485.50
+2.53%
8016.TW Sitronix Technology Corporation
234.50
-0.85%
6138.TWO Anpec Electronics Corporation
208.50
-1.65%
4919.TW Nuvoton Technology Corporation
93.80
+9.59%
8081.TW Global Mixed-Mode Technology Inc.
233.50
-0.21%
3006.TW Elite Semiconductor Microelectronics Technology Inc.
70.00
-0.85%
3034.TW Novatek Microelectronics Corp.
518.00
0.00%
2436.TW Weltrend Semiconductor, Inc.
61.30
-0.81%