Taiwan - Delayed Quote TWD
Walsin Technology Corporation (2492.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 | 96.50 | 98.40 | 95.60 | 95.90 | 95.90 | 1,596,321 |
| Nov 14, 2024 | 98.70 | 99.20 | 95.50 | 95.50 | 95.50 | 2,770,152 |
| Nov 13, 2024 | 98.90 | 99.40 | 97.20 | 98.60 | 98.60 | 1,446,910 |
| Nov 12, 2024 | 99.60 | 100.00 | 98.50 | 98.90 | 98.90 | 1,958,051 |
| Nov 11, 2024 | 101.00 | 101.50 | 100.00 | 101.00 | 101.00 | 855,440 |
| Nov 8, 2024 | 105.00 | 105.50 | 102.00 | 102.50 | 102.50 | 1,110,134 |
| Nov 7, 2024 | 100.50 | 105.00 | 100.50 | 103.50 | 103.50 | 1,708,595 |
| Nov 6, 2024 | 100.00 | 101.50 | 99.80 | 100.00 | 100.00 | 1,145,121 |
| Nov 5, 2024 | 100.50 | 101.50 | 99.80 | 99.80 | 99.80 | 1,544,869 |
| Nov 4, 2024 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | 782,400 |
| Nov 1, 2024 | 98.50 | 102.00 | 98.40 | 102.00 | 102.00 | 1,770,269 |
| Oct 31, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Oct 30, 2024 | 103.00 | 104.00 | 100.50 | 101.00 | 101.00 | 1,862,164 |
| Oct 29, 2024 | 104.50 | 104.50 | 102.00 | 102.50 | 102.50 | 1,287,342 |
| Oct 28, 2024 | 105.50 | 106.00 | 104.00 | 105.00 | 105.00 | 805,523 |
| Oct 25, 2024 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 747,189 |
| Oct 24, 2024 | 105.00 | 106.00 | 104.50 | 104.50 | 104.50 | 845,701 |
| Oct 23, 2024 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | 867,370 |
| Oct 22, 2024 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | 813,262 |
| Oct 21, 2024 | 105.50 | 107.00 | 105.50 | 106.50 | 106.50 | 779,400 |
| Oct 18, 2024 | 107.00 | 107.50 | 105.00 | 105.00 | 105.00 | 775,292 |
| Oct 17, 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 768,348 |
| Oct 16, 2024 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | 1,034,606 |
| Oct 15, 2024 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | 1,336,396 |
| Oct 14, 2024 | 104.50 | 105.50 | 103.50 | 105.00 | 105.00 | 1,485,043 |
| Oct 11, 2024 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | 723,405 |
| Oct 9, 2024 | 106.00 | 107.00 | 104.50 | 104.50 | 104.50 | 836,501 |
| Oct 8, 2024 | 106.00 | 106.50 | 104.00 | 105.00 | 105.00 | 996,020 |
| Oct 7, 2024 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | 698,329 |
| Oct 4, 2024 | 106.50 | 107.50 | 105.00 | 105.50 | 105.50 | 877,611 |
| Oct 1, 2024 | 108.00 | 109.00 | 106.50 | 107.00 | 107.00 | 652,189 |
| Sep 30, 2024 | 109.50 | 110.00 | 107.50 | 108.00 | 108.00 | 837,168 |
| Sep 27, 2024 | 110.50 | 110.50 | 108.50 | 109.50 | 109.50 | 1,525,671 |
| Sep 26, 2024 | 112.00 | 113.00 | 109.00 | 109.50 | 109.50 | 3,997,370 |
| Sep 25, 2024 | 106.50 | 109.50 | 105.00 | 109.00 | 109.00 | 3,077,494 |
| Sep 24, 2024 | 106.00 | 108.00 | 104.50 | 107.50 | 107.50 | 1,484,798 |
| Sep 23, 2024 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 1,070,328 |
| Sep 20, 2024 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | 1,320,154 |
| Sep 19, 2024 | 102.00 | 104.50 | 101.50 | 103.50 | 103.50 | 1,258,421 |
| Sep 18, 2024 | 103.00 | 103.50 | 100.50 | 101.00 | 101.00 | 1,105,235 |
| Sep 16, 2024 | 102.50 | 104.00 | 102.50 | 103.00 | 103.00 | 540,150 |
| Sep 13, 2024 | 103.00 | 103.50 | 102.00 | 102.50 | 102.50 | 711,513 |
| Sep 12, 2024 | 103.00 | 104.50 | 102.00 | 102.00 | 102.00 | 2,380,897 |
| Sep 11, 2024 | 98.10 | 101.00 | 98.10 | 99.50 | 99.50 | 1,261,274 |
| Sep 10, 2024 | 102.00 | 102.00 | 97.50 | 98.00 | 98.00 | 1,589,331 |
| Sep 9, 2024 | 98.70 | 101.00 | 98.60 | 100.50 | 100.50 | 1,317,277 |
| Sep 6, 2024 | 101.50 | 102.50 | 100.50 | 101.00 | 101.00 | 862,965 |
| Sep 5, 2024 | 103.50 | 104.00 | 100.50 | 100.50 | 100.50 | 1,463,820 |
| Sep 4, 2024 | 102.50 | 103.50 | 100.00 | 102.00 | 102.00 | 2,895,352 |
| Sep 3, 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 938,848 |
| Sep 2, 2024 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | 563,310 |
| Aug 30, 2024 | 110.00 | 111.00 | 109.00 | 110.50 | 110.50 | 1,310,747 |
| Aug 29, 2024 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 953,396 |
| Aug 28, 2024 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | 850,220 |
| Aug 27, 2024 | 109.00 | 109.50 | 107.50 | 109.00 | 109.00 | 868,573 |
| Aug 26, 2024 | 108.50 | 110.50 | 108.00 | 109.00 | 109.00 | 1,271,219 |
| Aug 23, 2024 | 106.00 | 107.50 | 105.00 | 107.50 | 107.50 | 1,095,733 |
| Aug 22, 2024 | 107.50 | 108.00 | 106.00 | 106.50 | 106.50 | 1,317,202 |
| Aug 21, 2024 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,700,916 |
| Aug 20, 2024 | 109.50 | 110.50 | 108.50 | 108.50 | 108.50 | 1,497,912 |
| Aug 19, 2024 | 109.50 | 110.00 | 108.00 | 109.50 | 109.50 | 872,399 |
| Aug 16, 2024 | 109.00 | 111.00 | 108.50 | 109.00 | 109.00 | 2,034,958 |
| Aug 15, 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 1,388,530 |
| Aug 14, 2024 | 108.00 | 110.00 | 107.50 | 109.00 | 109.00 | 2,104,249 |
| Aug 13, 2024 | 108.50 | 108.50 | 106.00 | 107.00 | 107.00 | 1,789,697 |
| Aug 12, 2024 | 106.00 | 108.00 | 106.00 | 106.50 | 106.50 | 1,341,380 |
| Aug 9, 2024 | 106.00 | 108.00 | 104.00 | 104.50 | 104.50 | 2,669,404 |
| Aug 8, 2024 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | 1,811,824 |
| Aug 7, 2024 | 101.00 | 105.50 | 100.50 | 105.00 | 105.00 | 2,734,355 |
| Aug 6, 2024 | 104.50 | 105.50 | 95.10 | 101.00 | 101.00 | 4,220,159 |
| Aug 5, 2024 | 108.50 | 108.50 | 102.00 | 102.00 | 102.00 | 4,927,211 |
| Aug 2, 2024 | 115.00 | 116.50 | 112.50 | 113.00 | 113.00 | 2,792,912 |
| Aug 1, 2024 | 115.50 | 117.00 | 114.50 | 117.00 | 117.00 | 1,507,427 |
| Jul 31, 2024 | 112.50 | 117.00 | 112.50 | 114.00 | 114.00 | 4,885,154 |
| Jul 30, 2024 | 110.50 | 113.00 | 109.00 | 113.00 | 113.00 | 1,591,686 |
| Jul 29, 2024 | 115.50 | 117.00 | 111.00 | 111.00 | 111.00 | 2,080,830 |
| Jul 26, 2024 | 110.50 | 115.50 | 109.50 | 114.50 | 114.50 | 2,022,765 |
| Jul 23, 2024 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 1,815,115 |
| Jul 22, 2024 | 120.00 | 121.00 | 114.00 | 115.00 | 115.00 | 4,431,461 |
| Jul 19, 2024 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | 4,558,282 |
| Jul 18, 2024 | 125.00 | 128.00 | 122.50 | 126.00 | 126.00 | 5,407,619 |
| Jul 17, 2024 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 5,720,119 |
| Jul 16, 2024 | 130.00 | 132.50 | 125.50 | 127.00 | 127.00 | 20,265,305 |
| Jul 15, 2024 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 4,290,275 |
| Jul 12, 2024 | 125.00 | 126.50 | 122.50 | 123.50 | 123.50 | 6,299,028 |
| Jul 11, 2024 | 120.00 | 130.00 | 118.00 | 127.00 | 127.00 | 14,256,373 |
| Jul 10, 2024 | 2.15 Dividend | |||||
| Jul 10, 2024 | 116.50 | 121.00 | 116.50 | 119.00 | 119.00 | 4,318,009 |
| Jul 9, 2024 | 120.50 | 121.00 | 116.50 | 118.00 | 115.85 | 3,332,330 |
| Jul 8, 2024 | 122.50 | 122.50 | 118.50 | 119.50 | 117.32 | 3,229,352 |
| Jul 5, 2024 | 120.00 | 122.00 | 119.00 | 121.50 | 119.28 | 5,054,028 |
| Jul 4, 2024 | 119.50 | 119.50 | 117.50 | 119.00 | 116.83 | 1,895,492 |
| Jul 3, 2024 | 116.50 | 120.50 | 116.50 | 118.50 | 116.34 | 3,174,793 |
| Jul 2, 2024 | 116.50 | 117.00 | 115.00 | 115.50 | 113.39 | 1,618,613 |
| Jul 1, 2024 | 118.50 | 119.00 | 116.00 | 116.50 | 114.37 | 1,939,085 |
| Jun 28, 2024 | 116.50 | 120.00 | 116.50 | 118.00 | 115.85 | 1,879,959 |
| Jun 27, 2024 | 117.50 | 118.50 | 116.00 | 116.50 | 114.37 | 2,455,868 |
| Jun 26, 2024 | 120.00 | 121.50 | 117.50 | 118.50 | 116.34 | 2,383,503 |
| Jun 25, 2024 | 120.50 | 121.50 | 117.00 | 119.50 | 117.32 | 3,981,395 |
| Jun 24, 2024 | 121.50 | 123.50 | 119.50 | 119.50 | 117.32 | 7,046,702 |
| Jun 21, 2024 | 119.50 | 123.00 | 118.50 | 121.00 | 118.79 | 13,763,593 |
| Jun 20, 2024 | 118.00 | 118.50 | 117.00 | 118.00 | 115.85 | 1,890,262 |
| Jun 19, 2024 | 119.50 | 120.00 | 117.00 | 117.00 | 114.86 | 2,909,372 |
| Jun 18, 2024 | 120.50 | 120.50 | 117.50 | 119.00 | 116.83 | 3,141,434 |
| Jun 17, 2024 | 117.50 | 120.00 | 116.00 | 119.50 | 117.32 | 4,411,005 |
| Jun 14, 2024 | 113.50 | 121.00 | 113.50 | 118.00 | 115.85 | 12,908,334 |
| Jun 13, 2024 | 111.50 | 113.00 | 111.00 | 112.50 | 110.45 | 2,205,987 |
| Jun 12, 2024 | 111.50 | 112.00 | 109.50 | 111.00 | 108.97 | 2,421,726 |
| Jun 11, 2024 | 113.50 | 114.00 | 110.50 | 111.00 | 108.97 | 1,991,455 |
| Jun 7, 2024 | 111.50 | 115.00 | 111.50 | 113.50 | 111.43 | 2,412,995 |
| Jun 6, 2024 | 113.50 | 113.50 | 109.50 | 110.50 | 108.48 | 3,317,183 |
| Jun 5, 2024 | 113.00 | 114.50 | 112.00 | 112.50 | 110.45 | 1,099,560 |
| Jun 4, 2024 | 115.00 | 115.00 | 111.50 | 112.50 | 110.45 | 2,166,862 |
| Jun 3, 2024 | 116.50 | 117.00 | 114.50 | 115.00 | 112.90 | 2,337,446 |
| May 31, 2024 | 113.00 | 119.00 | 113.00 | 114.50 | 112.41 | 5,797,838 |
| May 30, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 109.96 | 1,629,372 |
| May 29, 2024 | 117.00 | 117.00 | 114.50 | 114.50 | 112.41 | 1,593,510 |
| May 28, 2024 | 117.00 | 117.50 | 115.00 | 116.00 | 113.88 | 2,050,312 |
| May 27, 2024 | 112.50 | 118.00 | 112.50 | 116.50 | 114.37 | 5,721,903 |
| May 24, 2024 | 108.50 | 111.50 | 108.00 | 111.00 | 108.97 | 2,143,761 |
| May 23, 2024 | 113.00 | 113.50 | 109.00 | 109.50 | 107.50 | 4,112,381 |
| May 22, 2024 | 111.50 | 113.00 | 110.50 | 113.00 | 110.94 | 1,258,664 |
| May 21, 2024 | 111.00 | 111.00 | 108.50 | 110.00 | 107.99 | 1,898,005 |
| May 20, 2024 | 113.50 | 113.50 | 110.00 | 110.50 | 108.48 | 2,192,062 |
| May 17, 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 109.96 | 1,430,082 |
| May 16, 2024 | 112.50 | 114.50 | 112.50 | 113.50 | 111.43 | 2,253,042 |
| May 15, 2024 | 115.50 | 116.00 | 111.00 | 111.50 | 109.46 | 2,846,973 |
| May 14, 2024 | 114.00 | 116.00 | 114.00 | 115.00 | 112.90 | 1,024,329 |
| May 13, 2024 | 114.00 | 115.00 | 113.00 | 114.50 | 112.41 | 1,535,086 |
| May 10, 2024 | 114.00 | 114.50 | 112.00 | 113.00 | 110.94 | 1,185,053 |
| May 9, 2024 | 115.00 | 115.50 | 113.00 | 113.00 | 110.94 | 1,327,100 |
| May 8, 2024 | 115.50 | 116.50 | 113.50 | 115.00 | 112.90 | 2,218,409 |
| May 7, 2024 | 117.00 | 117.50 | 113.00 | 115.00 | 112.90 | 2,671,329 |
| May 6, 2024 | 118.50 | 119.00 | 115.50 | 116.00 | 113.88 | 4,466,627 |
| May 3, 2024 | 116.50 | 121.00 | 115.50 | 117.00 | 114.86 | 18,005,236 |
| May 2, 2024 | 111.50 | 112.50 | 110.50 | 112.50 | 110.45 | 1,090,674 |
| Apr 30, 2024 | 114.00 | 114.00 | 111.00 | 111.50 | 109.46 | 3,226,143 |
| Apr 29, 2024 | 108.50 | 114.50 | 108.50 | 114.50 | 112.41 | 6,132,830 |
| Apr 26, 2024 | 107.50 | 108.50 | 107.00 | 107.00 | 105.05 | 1,332,298 |
| Apr 25, 2024 | 109.00 | 109.00 | 107.50 | 107.50 | 105.54 | 1,397,403 |
| Apr 24, 2024 | 108.00 | 110.50 | 108.00 | 110.50 | 108.48 | 3,788,092 |
| Apr 23, 2024 | 107.50 | 108.50 | 105.00 | 107.50 | 105.54 | 1,940,317 |
| Apr 22, 2024 | 104.50 | 109.00 | 104.00 | 106.50 | 104.56 | 2,763,090 |
| Apr 19, 2024 | 105.50 | 108.50 | 102.50 | 104.00 | 102.10 | 3,928,673 |
| Apr 18, 2024 | 104.50 | 107.50 | 103.50 | 106.50 | 104.56 | 1,914,251 |
| Apr 17, 2024 | 106.00 | 106.50 | 104.50 | 105.00 | 103.08 | 2,684,260 |
| Apr 16, 2024 | 108.50 | 109.50 | 104.50 | 104.50 | 102.59 | 4,323,881 |
| Apr 15, 2024 | 113.00 | 114.00 | 110.00 | 110.00 | 107.99 | 3,496,212 |
| Apr 12, 2024 | 114.00 | 116.50 | 113.50 | 114.50 | 112.41 | 2,075,387 |
| Apr 11, 2024 | 116.50 | 116.50 | 113.50 | 113.50 | 111.43 | 3,463,440 |
| Apr 10, 2024 | 118.00 | 119.50 | 117.50 | 117.50 | 115.35 | 1,949,563 |
| Apr 9, 2024 | 118.50 | 119.50 | 116.50 | 117.50 | 115.35 | 2,658,197 |
| Apr 8, 2024 | 121.50 | 123.00 | 118.00 | 118.00 | 115.85 | 5,040,683 |
| Apr 3, 2024 | 119.00 | 122.00 | 118.00 | 119.00 | 116.83 | 5,653,086 |
| Apr 2, 2024 | 125.00 | 126.00 | 120.50 | 120.50 | 118.30 | 18,963,047 |
| Apr 1, 2024 | 113.50 | 124.00 | 113.00 | 124.00 | 121.74 | 24,393,617 |
| Mar 29, 2024 | 113.00 | 117.50 | 112.00 | 112.50 | 110.45 | 10,910,000 |
| Mar 28, 2024 | 109.50 | 113.50 | 109.50 | 111.50 | 109.46 | 6,807,982 |
| Mar 27, 2024 | 109.50 | 109.50 | 108.50 | 109.00 | 107.01 | 1,484,172 |
| Mar 26, 2024 | 110.00 | 111.00 | 107.50 | 109.00 | 107.01 | 3,268,441 |
| Mar 25, 2024 | 110.50 | 112.00 | 109.00 | 109.50 | 107.50 | 4,466,133 |
| Mar 22, 2024 | 108.00 | 109.50 | 107.00 | 109.50 | 107.50 | 2,057,467 |
| Mar 21, 2024 | 108.00 | 109.50 | 107.00 | 109.00 | 107.01 | 2,520,881 |
| Mar 20, 2024 | 109.00 | 111.00 | 107.00 | 107.00 | 105.05 | 3,873,335 |
| Mar 19, 2024 | 107.50 | 108.50 | 107.00 | 108.00 | 106.03 | 1,782,190 |
| Mar 18, 2024 | 107.50 | 108.50 | 106.50 | 107.50 | 105.54 | 1,361,048 |
| Mar 15, 2024 | 106.50 | 108.00 | 106.00 | 106.50 | 104.56 | 2,474,760 |
| Mar 14, 2024 | 104.50 | 108.50 | 102.50 | 107.50 | 105.54 | 4,833,288 |
| Mar 13, 2024 | 105.50 | 106.00 | 103.00 | 103.50 | 101.61 | 2,057,086 |
| Mar 12, 2024 | 104.50 | 106.00 | 104.00 | 105.50 | 103.57 | 1,297,585 |
| Mar 11, 2024 | 102.00 | 105.00 | 102.00 | 104.00 | 102.10 | 1,514,080 |
| Mar 8, 2024 | 104.50 | 106.50 | 102.00 | 102.50 | 100.63 | 3,095,395 |
| Mar 7, 2024 | 107.50 | 108.00 | 104.00 | 104.50 | 102.59 | 3,290,912 |
| Mar 6, 2024 | 107.00 | 108.50 | 106.00 | 107.00 | 105.05 | 2,542,323 |
| Mar 5, 2024 | 109.50 | 110.50 | 108.00 | 108.00 | 106.03 | 1,966,562 |
| Mar 4, 2024 | 112.50 | 112.50 | 109.00 | 109.00 | 107.01 | 2,917,554 |
| Mar 1, 2024 | 112.50 | 113.00 | 110.00 | 110.50 | 108.48 | 2,856,575 |
| Feb 29, 2024 | 110.00 | 114.50 | 109.50 | 112.00 | 109.96 | 6,221,478 |
| Feb 27, 2024 | 111.00 | 113.00 | 108.50 | 108.50 | 106.52 | 3,319,936 |
| Feb 26, 2024 | 110.50 | 111.50 | 108.50 | 111.50 | 109.46 | 3,560,599 |
| Feb 23, 2024 | 114.00 | 114.00 | 111.50 | 111.50 | 109.46 | 2,452,175 |
| Feb 22, 2024 | 113.50 | 114.00 | 111.50 | 113.00 | 110.94 | 2,418,248 |
| Feb 21, 2024 | 112.50 | 114.50 | 112.00 | 113.00 | 110.94 | 3,183,189 |
| Feb 20, 2024 | 114.00 | 114.00 | 112.00 | 112.50 | 110.45 | 2,571,721 |
| Feb 19, 2024 | 112.50 | 115.00 | 111.50 | 114.00 | 111.92 | 4,061,983 |
| Feb 16, 2024 | 112.00 | 112.50 | 109.50 | 112.50 | 110.45 | 3,150,862 |
| Feb 15, 2024 | 110.00 | 112.00 | 108.50 | 111.50 | 109.46 | 4,191,506 |
| Feb 5, 2024 | 109.50 | 109.50 | 107.50 | 108.00 | 106.03 | 2,030,520 |
| Feb 2, 2024 | 109.00 | 109.50 | 108.00 | 109.00 | 107.01 | 1,104,205 |
| Feb 1, 2024 | 108.50 | 108.50 | 107.00 | 108.00 | 106.03 | 854,282 |
| Jan 31, 2024 | 108.00 | 108.50 | 107.00 | 108.00 | 106.03 | 1,327,862 |
| Jan 30, 2024 | 110.50 | 110.50 | 107.50 | 108.00 | 106.03 | 1,865,829 |
| Jan 29, 2024 | 108.00 | 111.00 | 107.00 | 110.50 | 108.48 | 1,851,762 |
| Jan 26, 2024 | 108.00 | 109.50 | 107.00 | 108.00 | 106.03 | 1,481,000 |
| Jan 25, 2024 | 110.00 | 110.50 | 108.00 | 108.50 | 106.52 | 1,279,471 |
| Jan 24, 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 107.01 | 1,857,271 |
| Jan 23, 2024 | 108.50 | 110.50 | 108.50 | 110.00 | 107.99 | 1,893,471 |
| Jan 22, 2024 | 108.50 | 109.00 | 107.00 | 108.00 | 106.03 | 2,316,671 |
| Jan 19, 2024 | 107.50 | 108.50 | 105.50 | 107.50 | 105.54 | 4,255,337 |
| Jan 18, 2024 | 107.50 | 108.50 | 106.00 | 107.00 | 105.05 | 3,266,050 |
| Jan 17, 2024 | 112.50 | 116.00 | 106.50 | 107.00 | 105.05 | 10,782,083 |
| Jan 16, 2024 | 112.50 | 113.00 | 111.00 | 111.00 | 108.97 | 2,497,617 |
| Jan 15, 2024 | 110.50 | 115.00 | 109.50 | 114.50 | 112.41 | 4,466,400 |
| Jan 12, 2024 | 112.50 | 112.50 | 109.00 | 110.00 | 107.99 | 3,129,654 |
| Jan 11, 2024 | 112.50 | 113.00 | 110.50 | 112.50 | 110.45 | 1,981,113 |
| Jan 10, 2024 | 113.50 | 113.50 | 111.00 | 111.50 | 109.46 | 1,701,953 |
| Jan 9, 2024 | 115.50 | 115.50 | 112.50 | 113.00 | 110.94 | 1,609,542 |
| Jan 8, 2024 | 116.50 | 117.50 | 114.00 | 114.00 | 111.92 | 2,543,688 |
| Jan 5, 2024 | 117.00 | 117.00 | 115.50 | 116.00 | 113.88 | 1,814,301 |
| Jan 4, 2024 | 118.00 | 119.00 | 115.50 | 116.00 | 113.88 | 2,586,780 |
| Jan 3, 2024 | 121.00 | 121.00 | 117.50 | 118.00 | 115.85 | 3,662,465 |
| Jan 2, 2024 | 125.00 | 125.50 | 121.00 | 121.00 | 118.79 | 2,979,204 |
| Dec 29, 2023 | 123.00 | 123.00 | 121.00 | 123.00 | 120.75 | 2,142,501 |
| Dec 28, 2023 | 123.00 | 124.50 | 122.00 | 123.00 | 120.75 | 3,306,327 |
| Dec 27, 2023 | 122.50 | 123.50 | 121.50 | 122.00 | 119.77 | 2,649,946 |
| Dec 26, 2023 | 124.50 | 125.50 | 121.50 | 122.50 | 120.26 | 3,852,165 |
| Dec 25, 2023 | 123.00 | 125.00 | 123.00 | 124.00 | 121.74 | 1,958,708 |
| Dec 22, 2023 | 124.50 | 124.50 | 121.50 | 122.00 | 119.77 | 2,874,454 |
| Dec 21, 2023 | 123.00 | 125.00 | 122.00 | 123.50 | 121.25 | 2,292,238 |
| Dec 20, 2023 | 126.00 | 126.50 | 123.50 | 124.50 | 122.23 | 4,054,892 |
| Dec 19, 2023 | 128.50 | 129.50 | 124.00 | 125.00 | 122.72 | 6,381,917 |
| Dec 18, 2023 | 130.50 | 131.50 | 127.50 | 128.50 | 126.15 | 5,303,923 |
| Dec 15, 2023 | 134.50 | 134.50 | 130.50 | 130.50 | 128.12 | 12,688,016 |
| Dec 14, 2023 | 135.50 | 138.50 | 133.50 | 134.00 | 131.55 | 8,565,516 |
| Dec 13, 2023 | 134.00 | 135.00 | 132.00 | 132.50 | 130.08 | 3,878,423 |
| Dec 12, 2023 | 136.00 | 136.50 | 131.50 | 132.00 | 129.59 | 3,904,931 |
| Dec 11, 2023 | 135.00 | 139.50 | 133.50 | 134.50 | 132.04 | 9,426,180 |
| Dec 8, 2023 | 134.00 | 135.50 | 129.50 | 132.50 | 130.08 | 5,915,875 |
| Dec 7, 2023 | 134.50 | 136.00 | 132.50 | 133.00 | 130.57 | 3,887,922 |
| Dec 6, 2023 | 137.50 | 138.50 | 133.50 | 134.00 | 131.55 | 6,685,095 |
| Dec 5, 2023 | 142.00 | 142.50 | 136.00 | 136.50 | 134.01 | 12,792,061 |
| Dec 4, 2023 | 141.50 | 143.50 | 139.50 | 140.50 | 137.93 | 8,441,067 |
| Dec 1, 2023 | 136.50 | 143.50 | 135.50 | 140.00 | 137.44 | 17,456,819 |
| Nov 30, 2023 | 140.00 | 141.00 | 136.00 | 136.50 | 134.01 | 19,947,961 |
| Nov 29, 2023 | 133.00 | 139.50 | 132.00 | 139.50 | 136.95 | 31,477,101 |
| Nov 28, 2023 | 120.50 | 127.50 | 120.50 | 127.00 | 124.68 | 9,410,745 |
| Nov 27, 2023 | 124.00 | 125.00 | 119.50 | 120.00 | 117.81 | 5,434,034 |
| Nov 24, 2023 | 122.50 | 129.00 | 122.00 | 124.00 | 121.74 | 18,640,148 |
| Nov 23, 2023 | 120.50 | 123.00 | 119.00 | 122.00 | 119.77 | 6,973,970 |
| Nov 22, 2023 | 116.50 | 120.50 | 115.50 | 120.00 | 117.81 | 5,333,649 |
| Nov 21, 2023 | 117.00 | 118.00 | 116.00 | 116.50 | 114.37 | 2,523,983 |
| Nov 20, 2023 | 118.00 | 118.00 | 115.50 | 116.00 | 113.88 | 4,331,478 |
| Nov 17, 2023 | 117.50 | 120.00 | 116.50 | 119.50 | 117.32 | 2,527,901 |
| Nov 16, 2023 | 117.50 | 118.50 | 116.50 | 117.00 | 114.86 | 1,981,662 |
| Nov 15, 2023 | 118.50 | 118.50 | 116.50 | 117.00 | 114.86 | 4,095,142 |
Related Tickers
2327.TW Yageo Corporation
533.00
-0.19%
8046.TW Nan Ya Printed Circuit Board Corporation
121.50
+0.41%
3026.TW Holy Stone Enterprise Co.,Ltd.
90.20
+0.22%
6213.TW ITEQ Corporation
77.40
+3.89%
3037.TW Unimicron Technology Corp.
163.50
-1.51%
2368.TW Gold Circuit Electronics Ltd.
182.00
+1.11%
2313.TW Compeq Manufacturing Co., Ltd.
62.90
+1.29%
4958.TW Zhen Ding Technology Holding Limited
118.00
+2.16%
6284.TWO INPAQ Technology Co., Ltd.
78.20
-1.64%
6269.TW Flexium Interconnect, Inc.
66.70
+0.15%