Taiwan - Delayed Quote TWD
Elite Semiconductor Microelectronics Technology Inc. (3006.TW)
As of 12:58 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 |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 70.60 | 70.70 | 69.20 | 69.40 | 69.40 | 952,191 |
| Oct 23, 2024 | 70.00 | 71.20 | 70.00 | 70.60 | 70.60 | 983,161 |
| Oct 22, 2024 | 70.70 | 70.70 | 69.90 | 70.40 | 70.40 | 705,689 |
| Oct 21, 2024 | 69.90 | 70.80 | 69.90 | 70.70 | 70.70 | 1,068,740 |
| Oct 18, 2024 | 71.50 | 71.50 | 69.10 | 69.40 | 69.40 | 1,950,843 |
| Oct 17, 2024 | 69.60 | 71.70 | 69.60 | 70.90 | 70.90 | 1,695,259 |
| Oct 16, 2024 | 68.80 | 69.90 | 68.50 | 69.00 | 69.00 | 1,996,002 |
| Oct 15, 2024 | 70.70 | 71.10 | 69.60 | 69.70 | 69.70 | 1,122,132 |
| Oct 14, 2024 | 69.00 | 70.50 | 69.00 | 70.20 | 70.20 | 958,176 |
| Oct 11, 2024 | 69.70 | 70.00 | 69.00 | 69.20 | 69.20 | 1,366,690 |
| Oct 9, 2024 | 71.20 | 71.60 | 69.50 | 69.50 | 69.50 | 1,584,150 |
| Oct 8, 2024 | 71.20 | 71.20 | 69.60 | 70.70 | 70.70 | 1,724,220 |
| Oct 7, 2024 | 72.50 | 72.50 | 71.00 | 71.40 | 71.40 | 1,747,580 |
| Oct 4, 2024 | 71.90 | 72.40 | 71.10 | 71.40 | 71.40 | 1,156,671 |
| Oct 1, 2024 | 73.40 | 73.60 | 71.60 | 72.20 | 72.20 | 1,333,324 |
| Sep 30, 2024 | 72.90 | 73.80 | 72.20 | 72.70 | 72.70 | 1,615,365 |
| Sep 27, 2024 | 75.50 | 75.80 | 73.60 | 74.00 | 74.00 | 2,622,001 |
| Sep 26, 2024 | 76.70 | 77.80 | 73.60 | 74.70 | 74.70 | 7,171,692 |
| Sep 25, 2024 | 72.30 | 73.50 | 72.30 | 72.80 | 72.80 | 1,934,188 |
| Sep 24, 2024 | 73.00 | 73.00 | 70.80 | 71.70 | 71.70 | 1,833,026 |
| Sep 23, 2024 | 71.30 | 72.40 | 71.30 | 71.70 | 71.70 | 1,070,211 |
| Sep 20, 2024 | 71.50 | 72.20 | 70.80 | 71.10 | 71.10 | 1,831,808 |
| Sep 19, 2024 | 69.30 | 70.90 | 69.00 | 70.70 | 70.70 | 1,576,061 |
| Sep 18, 2024 | 71.30 | 71.40 | 69.30 | 69.50 | 69.50 | 2,934,530 |
| Sep 16, 2024 | 71.20 | 71.70 | 70.70 | 71.30 | 71.30 | 1,041,111 |
| Sep 13, 2024 | 70.30 | 70.70 | 69.70 | 70.70 | 70.70 | 1,061,145 |
| Sep 12, 2024 | 70.00 | 70.50 | 69.50 | 70.20 | 70.20 | 1,522,150 |
| Sep 11, 2024 | 68.30 | 69.10 | 68.00 | 68.60 | 68.60 | 898,205 |
| Sep 10, 2024 | 70.20 | 70.50 | 67.20 | 68.20 | 68.20 | 2,455,800 |
| Sep 9, 2024 | 66.40 | 69.70 | 66.00 | 69.60 | 69.60 | 1,806,498 |
| Sep 6, 2024 | 68.30 | 69.30 | 68.10 | 68.70 | 68.70 | 1,811,010 |
| Sep 5, 2024 | 69.50 | 70.70 | 67.70 | 68.20 | 68.20 | 4,495,700 |
| Sep 4, 2024 | 70.00 | 71.00 | 67.60 | 69.30 | 69.30 | 5,686,225 |
| Sep 3, 2024 | 77.10 | 77.50 | 74.50 | 74.90 | 74.90 | 3,369,500 |
| Sep 2, 2024 | 79.40 | 79.70 | 77.00 | 77.00 | 77.00 | 3,137,313 |
| Aug 30, 2024 | 79.40 | 80.50 | 79.10 | 79.40 | 79.40 | 1,607,250 |
| Aug 29, 2024 | 78.80 | 79.60 | 78.30 | 79.10 | 79.10 | 1,461,277 |
| Aug 28, 2024 | 80.20 | 80.40 | 78.90 | 79.50 | 79.50 | 1,524,297 |
| Aug 27, 2024 | 80.00 | 80.60 | 78.70 | 79.80 | 79.80 | 1,637,100 |
| Aug 26, 2024 | 81.40 | 82.60 | 80.00 | 80.40 | 80.40 | 2,268,234 |
| Aug 23, 2024 | 81.00 | 81.20 | 78.70 | 81.20 | 81.20 | 2,507,126 |
| Aug 22, 2024 | 81.40 | 82.20 | 80.70 | 81.60 | 81.60 | 1,230,787 |
| Aug 21, 2024 | 81.90 | 82.70 | 80.40 | 80.90 | 80.90 | 2,748,563 |
| Aug 20, 2024 | 82.50 | 83.40 | 81.80 | 82.30 | 82.30 | 1,466,600 |
| Aug 19, 2024 | 82.50 | 82.60 | 81.40 | 82.00 | 82.00 | 1,389,500 |
| Aug 16, 2024 | 82.20 | 82.50 | 81.30 | 81.90 | 81.90 | 2,101,840 |
| Aug 15, 2024 | 80.90 | 81.30 | 79.30 | 80.50 | 80.50 | 1,543,577 |
| Aug 14, 2024 | 80.90 | 82.00 | 80.00 | 80.20 | 80.20 | 2,831,708 |
| Aug 13, 2024 | 80.00 | 80.20 | 78.00 | 79.90 | 79.90 | 1,743,816 |
| Aug 12, 2024 | 79.00 | 80.50 | 78.30 | 79.10 | 79.10 | 2,646,155 |
| Aug 9, 2024 | 77.80 | 79.30 | 76.60 | 77.70 | 77.70 | 4,108,490 |
| Aug 8, 2024 | 74.20 | 76.50 | 74.00 | 75.30 | 75.30 | 2,584,150 |
| Aug 7, 2024 | 73.00 | 77.50 | 73.00 | 76.70 | 76.70 | 5,475,640 |
| Aug 6, 2024 | 75.80 | 75.80 | 67.50 | 73.30 | 73.30 | 11,946,309 |
| Aug 5, 2024 | 78.80 | 78.80 | 74.70 | 74.70 | 74.70 | 7,995,178 |
| Aug 2, 2024 | 85.40 | 86.20 | 82.60 | 82.90 | 82.90 | 4,939,794 |
| Aug 1, 2024 | 86.70 | 88.70 | 86.10 | 88.70 | 88.70 | 3,532,868 |
| Jul 31, 2024 | 83.20 | 87.30 | 82.60 | 84.80 | 84.80 | 3,803,330 |
| Jul 30, 2024 | 84.80 | 84.80 | 81.50 | 83.70 | 83.70 | 5,121,403 |
| Jul 29, 2024 | 87.50 | 88.00 | 83.00 | 83.60 | 83.60 | 6,934,049 |
| Jul 26, 2024 | 84.00 | 87.80 | 82.50 | 86.40 | 86.40 | 6,811,468 |
| Jul 23, 2024 | 92.50 | 93.00 | 90.10 | 90.10 | 90.10 | 3,102,500 |
| Jul 22, 2024 | 93.00 | 94.00 | 87.30 | 91.10 | 91.10 | 8,285,075 |
| Jul 19, 2024 | 97.60 | 98.00 | 93.40 | 93.70 | 93.70 | 6,708,313 |
| Jul 18, 2024 | 97.10 | 98.50 | 95.50 | 98.40 | 98.40 | 5,039,705 |
| Jul 17, 2024 | 98.00 | 100.00 | 97.10 | 98.20 | 98.20 | 5,495,211 |
| Jul 16, 2024 | 97.10 | 100.50 | 97.00 | 97.20 | 97.20 | 5,501,786 |
| Jul 15, 2024 | 97.50 | 98.00 | 96.30 | 96.30 | 96.30 | 3,043,510 |
| Jul 12, 2024 | 97.20 | 99.00 | 96.30 | 96.90 | 96.90 | 5,257,725 |
| Jul 11, 2024 | 100.50 | 100.50 | 98.20 | 98.20 | 98.20 | 6,441,429 |
| Jul 10, 2024 | 102.00 | 102.50 | 99.90 | 99.90 | 99.90 | 2,539,716 |
| Jul 9, 2024 | 104.00 | 104.00 | 98.30 | 101.00 | 101.00 | 6,758,601 |
| Jul 8, 2024 | 102.50 | 106.00 | 99.40 | 103.50 | 103.50 | 7,732,391 |
| Jul 5, 2024 | 102.00 | 103.00 | 100.50 | 101.00 | 101.00 | 2,858,885 |
| Jul 4, 2024 | 0.60 Dividend | |||||
| Jul 4, 2024 | 103.00 | 106.00 | 101.00 | 101.50 | 101.50 | 7,428,755 |
| Jul 3, 2024 | 96.00 | 104.00 | 96.00 | 103.00 | 102.40 | 11,048,889 |
| Jul 2, 2024 | 97.70 | 98.30 | 95.00 | 95.10 | 94.55 | 5,214,391 |
| Jul 1, 2024 | 100.50 | 100.50 | 97.60 | 97.60 | 97.03 | 4,590,883 |
| Jun 28, 2024 | 100.00 | 101.00 | 99.00 | 100.50 | 99.91 | 4,411,236 |
| Jun 27, 2024 | 101.00 | 101.50 | 99.60 | 99.60 | 99.02 | 5,472,885 |
| Jun 26, 2024 | 105.00 | 106.50 | 100.50 | 102.00 | 101.41 | 9,047,155 |
| Jun 25, 2024 | 104.00 | 105.00 | 99.00 | 104.00 | 103.39 | 10,748,704 |
| Jun 24, 2024 | 104.50 | 107.50 | 102.50 | 104.50 | 103.89 | 13,621,539 |
| Jun 21, 2024 | 103.50 | 106.00 | 102.00 | 103.50 | 102.90 | 10,818,360 |
| Jun 20, 2024 | 97.00 | 105.50 | 96.90 | 105.00 | 104.39 | 33,669,354 |
| Jun 19, 2024 | 101.00 | 102.00 | 95.90 | 96.10 | 95.54 | 10,412,209 |
| Jun 18, 2024 | 102.50 | 103.00 | 98.10 | 99.40 | 98.82 | 13,778,596 |
| Jun 17, 2024 | 98.00 | 100.50 | 96.50 | 99.90 | 99.32 | 8,936,507 |
| Jun 14, 2024 | 99.70 | 100.50 | 97.30 | 98.00 | 97.43 | 10,112,111 |
| Jun 13, 2024 | 95.00 | 99.70 | 94.60 | 98.90 | 98.32 | 15,917,973 |
| Jun 12, 2024 | 94.50 | 95.50 | 93.00 | 94.40 | 93.85 | 4,996,288 |
| Jun 11, 2024 | 92.60 | 94.10 | 91.80 | 93.80 | 93.25 | 3,107,035 |
| Jun 7, 2024 | 91.00 | 93.50 | 90.60 | 92.60 | 92.06 | 3,280,611 |
| Jun 6, 2024 | 91.70 | 93.70 | 90.60 | 90.70 | 90.17 | 3,175,005 |
| Jun 5, 2024 | 92.20 | 93.00 | 90.50 | 90.90 | 90.37 | 3,298,618 |
| Jun 4, 2024 | 93.40 | 95.20 | 91.20 | 91.90 | 91.36 | 3,609,551 |
| Jun 3, 2024 | 92.80 | 94.30 | 91.80 | 94.30 | 93.75 | 3,310,396 |
| May 31, 2024 | 95.00 | 95.20 | 92.20 | 92.30 | 91.76 | 5,594,573 |
| May 30, 2024 | 95.80 | 97.10 | 94.40 | 94.40 | 93.85 | 5,788,085 |
| May 29, 2024 | 97.00 | 98.50 | 96.10 | 96.30 | 95.74 | 12,422,349 |
| May 28, 2024 | 94.20 | 97.50 | 93.20 | 96.00 | 95.44 | 9,956,737 |
| May 27, 2024 | 95.20 | 95.20 | 93.40 | 93.80 | 93.25 | 4,875,700 |
| May 24, 2024 | 90.60 | 95.50 | 90.00 | 94.20 | 93.65 | 9,559,565 |
| May 23, 2024 | 92.60 | 92.60 | 90.50 | 91.00 | 90.47 | 3,621,200 |
| May 22, 2024 | 91.60 | 92.40 | 91.20 | 92.20 | 91.66 | 4,121,486 |
| May 21, 2024 | 91.00 | 91.80 | 89.70 | 90.50 | 89.97 | 1,892,548 |
| May 20, 2024 | 90.80 | 91.80 | 89.50 | 90.40 | 89.87 | 2,063,607 |
| May 17, 2024 | 91.70 | 92.10 | 90.60 | 90.80 | 90.27 | 1,781,001 |
| May 16, 2024 | 89.10 | 91.80 | 89.10 | 91.70 | 91.17 | 4,032,826 |
| May 15, 2024 | 91.20 | 91.40 | 89.30 | 89.30 | 88.78 | 3,209,447 |
| May 14, 2024 | 90.50 | 91.30 | 90.00 | 90.40 | 89.87 | 2,131,902 |
| May 13, 2024 | 92.30 | 92.90 | 89.50 | 90.40 | 89.87 | 4,597,232 |
| May 10, 2024 | 90.50 | 92.00 | 88.50 | 91.60 | 91.07 | 5,501,186 |
| May 9, 2024 | 91.50 | 92.20 | 90.00 | 90.20 | 89.67 | 4,871,298 |
| May 8, 2024 | 92.30 | 92.80 | 91.40 | 92.60 | 92.06 | 4,853,949 |
| May 7, 2024 | 93.80 | 94.70 | 92.10 | 93.10 | 92.56 | 11,398,181 |
| May 6, 2024 | 92.60 | 93.80 | 91.40 | 92.90 | 92.36 | 11,087,089 |
| May 3, 2024 | 90.90 | 93.20 | 90.10 | 91.10 | 90.57 | 11,688,966 |
| May 2, 2024 | 89.40 | 91.50 | 88.60 | 89.80 | 89.28 | 7,557,834 |
| Apr 30, 2024 | 88.90 | 89.50 | 88.20 | 89.00 | 88.48 | 3,808,283 |
| Apr 29, 2024 | 87.30 | 88.50 | 86.40 | 88.50 | 87.98 | 7,538,109 |
| Apr 26, 2024 | 87.50 | 87.70 | 86.50 | 87.00 | 86.49 | 4,094,541 |
| Apr 25, 2024 | 85.30 | 87.40 | 84.80 | 86.80 | 86.29 | 7,108,310 |
| Apr 24, 2024 | 82.80 | 85.60 | 82.40 | 85.40 | 84.90 | 8,913,841 |
| Apr 23, 2024 | 78.00 | 80.50 | 77.40 | 80.50 | 80.03 | 6,276,650 |
| Apr 22, 2024 | 79.20 | 79.60 | 76.00 | 76.10 | 75.66 | 5,949,039 |
| Apr 19, 2024 | 81.20 | 81.60 | 76.80 | 79.10 | 78.64 | 5,417,579 |
| Apr 18, 2024 | 81.50 | 82.80 | 81.10 | 82.10 | 81.62 | 1,864,093 |
| Apr 17, 2024 | 81.70 | 82.90 | 81.40 | 82.00 | 81.52 | 3,747,574 |
| Apr 16, 2024 | 84.50 | 84.50 | 80.30 | 81.40 | 80.93 | 6,275,272 |
| Apr 15, 2024 | 87.00 | 87.10 | 85.10 | 85.40 | 84.90 | 3,369,635 |
| Apr 12, 2024 | 87.20 | 88.50 | 87.10 | 87.80 | 87.29 | 3,939,378 |
| Apr 11, 2024 | 87.10 | 87.50 | 86.40 | 86.80 | 86.29 | 2,784,842 |
| Apr 10, 2024 | 85.80 | 89.40 | 85.60 | 87.80 | 87.29 | 11,307,037 |
| Apr 9, 2024 | 87.20 | 88.30 | 84.90 | 85.50 | 85.00 | 5,517,608 |
| Apr 8, 2024 | 86.40 | 87.10 | 85.30 | 85.90 | 85.40 | 2,282,579 |
| Apr 3, 2024 | 86.90 | 87.00 | 85.20 | 86.10 | 85.60 | 3,336,372 |
| Apr 2, 2024 | 89.00 | 89.60 | 86.80 | 87.00 | 86.49 | 3,759,249 |
| Apr 1, 2024 | 87.40 | 88.60 | 86.90 | 87.70 | 87.19 | 1,758,276 |
| Mar 29, 2024 | 88.00 | 88.30 | 86.80 | 87.00 | 86.49 | 1,214,000 |
| Mar 28, 2024 | 88.30 | 89.80 | 87.50 | 87.50 | 86.99 | 2,723,547 |
| Mar 27, 2024 | 86.70 | 90.90 | 86.70 | 88.10 | 87.59 | 5,121,869 |
| Mar 26, 2024 | 90.00 | 90.80 | 86.50 | 86.90 | 86.39 | 4,952,867 |
| Mar 25, 2024 | 91.80 | 92.00 | 89.00 | 89.00 | 88.48 | 4,874,158 |
| Mar 22, 2024 | 88.50 | 92.50 | 87.50 | 91.30 | 90.77 | 12,993,577 |
| Mar 21, 2024 | 87.00 | 88.40 | 86.60 | 87.50 | 86.99 | 8,653,118 |
| Mar 20, 2024 | 85.70 | 85.90 | 84.20 | 84.50 | 84.01 | 3,183,263 |
| Mar 19, 2024 | 85.70 | 86.00 | 84.80 | 85.30 | 84.80 | 2,602,606 |
| Mar 18, 2024 | 84.50 | 86.30 | 83.90 | 86.30 | 85.80 | 2,758,750 |
| Mar 15, 2024 | 84.80 | 85.70 | 83.80 | 84.30 | 83.81 | 3,768,604 |
| Mar 14, 2024 | 86.20 | 86.30 | 83.50 | 84.20 | 83.71 | 5,257,440 |
| Mar 13, 2024 | 88.30 | 88.70 | 85.30 | 85.70 | 85.20 | 5,617,251 |
| Mar 12, 2024 | 88.50 | 89.50 | 86.90 | 87.60 | 87.09 | 6,233,045 |
| Mar 11, 2024 | 87.00 | 88.90 | 86.30 | 88.10 | 87.59 | 5,325,621 |
| Mar 8, 2024 | 92.50 | 92.80 | 85.70 | 86.20 | 85.70 | 19,609,815 |
| Mar 7, 2024 | 94.40 | 95.50 | 91.60 | 91.60 | 91.07 | 10,404,703 |
| Mar 6, 2024 | 95.90 | 96.20 | 94.10 | 94.20 | 93.65 | 5,913,023 |
| Mar 5, 2024 | 98.50 | 99.90 | 95.60 | 96.00 | 95.44 | 14,432,863 |
| Mar 4, 2024 | 103.00 | 104.00 | 97.60 | 97.80 | 97.23 | 35,918,447 |
| Mar 1, 2024 | 94.10 | 98.90 | 93.40 | 97.70 | 97.13 | 33,383,005 |
| Feb 29, 2024 | 91.30 | 93.60 | 90.40 | 93.50 | 92.96 | 6,400,069 |
| Feb 27, 2024 | 92.40 | 94.50 | 90.70 | 91.40 | 90.87 | 9,952,259 |
| Feb 26, 2024 | 91.40 | 91.50 | 90.40 | 90.90 | 90.37 | 2,930,761 |
| Feb 23, 2024 | 94.10 | 95.70 | 91.50 | 91.50 | 90.97 | 9,080,375 |
| Feb 22, 2024 | 95.40 | 95.50 | 93.00 | 93.00 | 92.46 | 6,113,379 |
| Feb 21, 2024 | 93.70 | 95.40 | 93.00 | 94.20 | 93.65 | 8,666,548 |
| Feb 20, 2024 | 94.40 | 95.00 | 92.70 | 93.00 | 92.46 | 4,410,124 |
| Feb 19, 2024 | 93.30 | 95.00 | 92.00 | 93.70 | 93.15 | 6,594,119 |
| Feb 16, 2024 | 93.50 | 93.80 | 92.30 | 93.00 | 92.46 | 4,435,355 |
| Feb 15, 2024 | 90.10 | 93.30 | 90.10 | 93.10 | 92.56 | 6,439,687 |
| Feb 5, 2024 | 91.30 | 91.30 | 89.80 | 90.00 | 89.48 | 3,409,620 |
| Feb 2, 2024 | 93.10 | 93.50 | 91.00 | 91.00 | 90.47 | 4,446,837 |
| Feb 1, 2024 | 92.50 | 93.20 | 92.20 | 92.40 | 91.86 | 3,654,847 |
| Jan 31, 2024 | 91.70 | 92.80 | 90.80 | 92.20 | 91.66 | 3,792,100 |
| Jan 30, 2024 | 93.30 | 93.30 | 91.30 | 91.90 | 91.36 | 3,695,294 |
| Jan 29, 2024 | 93.50 | 93.50 | 92.20 | 92.80 | 92.26 | 3,186,868 |
| Jan 26, 2024 | 92.40 | 93.20 | 91.80 | 92.80 | 92.26 | 2,976,427 |
| Jan 25, 2024 | 93.50 | 94.00 | 92.10 | 92.10 | 91.56 | 3,183,130 |
| Jan 24, 2024 | 95.40 | 97.20 | 93.10 | 93.10 | 92.56 | 10,253,849 |
| Jan 23, 2024 | 93.70 | 95.30 | 93.10 | 94.20 | 93.65 | 7,701,824 |
| Jan 22, 2024 | 92.90 | 94.00 | 92.00 | 93.90 | 93.35 | 8,109,571 |
| Jan 19, 2024 | 90.80 | 91.70 | 90.30 | 91.20 | 90.67 | 4,581,257 |
| Jan 18, 2024 | 90.10 | 90.40 | 87.60 | 89.80 | 89.28 | 5,118,365 |
| Jan 17, 2024 | 92.10 | 92.90 | 88.90 | 89.10 | 88.58 | 8,765,924 |
| Jan 16, 2024 | 93.00 | 93.60 | 92.00 | 92.10 | 91.56 | 4,654,454 |
| Jan 15, 2024 | 90.90 | 95.40 | 90.60 | 94.00 | 93.45 | 12,021,267 |
| Jan 12, 2024 | 91.50 | 91.90 | 90.30 | 90.30 | 89.77 | 3,789,711 |
| Jan 11, 2024 | 91.60 | 92.10 | 89.90 | 91.90 | 91.36 | 7,197,767 |
| Jan 10, 2024 | 90.90 | 91.90 | 90.50 | 90.90 | 90.37 | 3,917,119 |
| Jan 9, 2024 | 92.20 | 92.60 | 90.80 | 91.00 | 90.47 | 6,231,942 |
| Jan 8, 2024 | 94.60 | 94.80 | 91.50 | 91.50 | 90.97 | 9,170,430 |
| Jan 5, 2024 | 94.30 | 95.30 | 93.80 | 94.10 | 93.55 | 6,469,802 |
| Jan 4, 2024 | 96.00 | 96.20 | 93.30 | 93.80 | 93.25 | 13,017,631 |
| Jan 3, 2024 | 95.60 | 96.40 | 94.00 | 95.90 | 95.34 | 13,663,302 |
| Jan 2, 2024 | 98.30 | 98.80 | 95.80 | 95.80 | 95.24 | 12,396,955 |
| Dec 29, 2023 | 107.00 | 107.00 | 98.00 | 98.00 | 97.43 | 41,692,674 |
| Dec 28, 2023 | 108.00 | 109.00 | 104.50 | 106.50 | 105.88 | 39,641,615 |
| Dec 27, 2023 | 99.90 | 107.50 | 99.80 | 106.50 | 105.88 | 53,960,566 |
| Dec 26, 2023 | 98.70 | 100.50 | 97.80 | 99.00 | 98.42 | 28,174,121 |
| Dec 25, 2023 | 98.60 | 99.30 | 97.10 | 97.30 | 96.73 | 11,436,894 |
| Dec 22, 2023 | 96.70 | 99.60 | 95.80 | 97.10 | 96.53 | 32,101,674 |
| Dec 21, 2023 | 92.80 | 95.70 | 91.90 | 94.90 | 94.35 | 14,124,000 |
| Dec 20, 2023 | 96.60 | 97.50 | 93.20 | 93.20 | 92.66 | 16,640,169 |
| Dec 19, 2023 | 98.30 | 98.30 | 94.50 | 96.00 | 95.44 | 23,467,973 |
| Dec 18, 2023 | 97.10 | 101.00 | 94.50 | 98.60 | 98.03 | 40,757,554 |
| Dec 15, 2023 | 95.00 | 98.50 | 95.00 | 96.20 | 95.64 | 32,841,793 |
| Dec 14, 2023 | 95.60 | 96.90 | 92.60 | 94.10 | 93.55 | 14,990,736 |
| Dec 13, 2023 | 95.50 | 96.30 | 94.00 | 94.20 | 93.65 | 7,596,092 |
| Dec 12, 2023 | 96.00 | 96.50 | 93.30 | 94.50 | 93.95 | 7,983,304 |
| Dec 11, 2023 | 93.30 | 96.80 | 93.30 | 94.90 | 94.35 | 14,714,755 |
| Dec 8, 2023 | 92.00 | 95.20 | 92.00 | 92.80 | 92.26 | 15,285,005 |
| Dec 7, 2023 | 93.30 | 93.60 | 90.80 | 90.80 | 90.27 | 6,864,327 |
| Dec 6, 2023 | 90.80 | 93.20 | 90.40 | 93.20 | 92.66 | 6,201,474 |
| Dec 5, 2023 | 92.00 | 92.50 | 90.00 | 90.00 | 89.48 | 5,847,960 |
| Dec 4, 2023 | 93.10 | 94.10 | 91.20 | 91.30 | 90.77 | 5,195,262 |
| Dec 1, 2023 | 94.40 | 95.10 | 92.50 | 92.50 | 91.96 | 6,140,827 |
| Nov 30, 2023 | 95.40 | 96.40 | 94.20 | 94.50 | 93.95 | 8,807,837 |
| Nov 29, 2023 | 94.60 | 95.60 | 93.80 | 94.60 | 94.05 | 8,351,799 |
| Nov 28, 2023 | 90.80 | 94.70 | 90.40 | 94.60 | 94.05 | 10,874,466 |
| Nov 27, 2023 | 93.00 | 94.00 | 89.70 | 90.50 | 89.97 | 16,515,929 |
| Nov 24, 2023 | 98.50 | 99.60 | 93.50 | 93.60 | 93.05 | 26,656,295 |
| Nov 23, 2023 | 96.10 | 103.50 | 95.10 | 97.80 | 97.23 | 45,993,711 |
| Nov 22, 2023 | 93.60 | 95.70 | 93.50 | 95.40 | 94.84 | 6,680,968 |
| Nov 21, 2023 | 97.00 | 97.50 | 94.10 | 94.10 | 93.55 | 9,262,357 |
| Nov 20, 2023 | 97.00 | 98.30 | 95.20 | 95.90 | 95.34 | 11,676,302 |
| Nov 17, 2023 | 94.10 | 97.00 | 93.50 | 96.70 | 96.14 | 11,534,562 |
| Nov 16, 2023 | 96.80 | 98.30 | 94.50 | 94.60 | 94.05 | 18,630,874 |
| Nov 15, 2023 | 96.50 | 98.60 | 94.80 | 95.10 | 94.55 | 24,913,750 |
| Nov 14, 2023 | 96.00 | 97.50 | 92.70 | 94.80 | 94.25 | 20,921,969 |
| Nov 13, 2023 | 91.20 | 95.50 | 90.30 | 94.40 | 93.85 | 14,925,821 |
| Nov 10, 2023 | 89.00 | 93.40 | 88.60 | 90.00 | 89.48 | 6,383,297 |
| Nov 9, 2023 | 91.90 | 92.40 | 90.20 | 90.30 | 89.77 | 4,873,103 |
| Nov 8, 2023 | 94.90 | 94.90 | 91.20 | 91.60 | 91.07 | 7,751,990 |
| Nov 7, 2023 | 93.50 | 94.50 | 92.70 | 93.90 | 93.35 | 5,944,365 |
| Nov 6, 2023 | 93.60 | 94.30 | 91.80 | 93.50 | 92.96 | 8,286,481 |
| Nov 3, 2023 | 92.00 | 92.90 | 90.80 | 92.60 | 92.06 | 10,771,609 |
| Nov 2, 2023 | 89.40 | 92.40 | 88.20 | 91.40 | 90.87 | 16,304,553 |
| Nov 1, 2023 | 85.40 | 87.90 | 85.20 | 86.90 | 86.39 | 7,608,583 |
| Oct 31, 2023 | 87.50 | 88.50 | 83.30 | 83.90 | 83.41 | 6,963,248 |
| Oct 30, 2023 | 86.40 | 88.50 | 86.10 | 86.30 | 85.80 | 5,451,152 |
| Oct 27, 2023 | 87.40 | 87.70 | 84.90 | 85.60 | 85.10 | 6,924,828 |
| Oct 26, 2023 | 88.50 | 90.00 | 86.60 | 86.80 | 86.29 | 9,525,618 |
| Oct 25, 2023 | 93.20 | 93.70 | 91.00 | 91.00 | 90.47 | 7,209,665 |
| Oct 24, 2023 | 93.70 | 95.10 | 91.30 | 92.80 | 92.26 | 11,872,161 |
Related Tickers
3545.TW FocalTech Systems Co., Ltd.
86.50
-1.59%
2436.TW Weltrend Semiconductor, Inc.
60.90
-1.46%
2408.TW Nanya Technology Corporation
43.00
-1.49%
4919.TW Nuvoton Technology Corporation
94.00
+9.81%
3260.TWO ADATA Technology Co., Ltd.
87.90
-1.01%
2458.TW ELAN Microelectronics Corporation
150.50
+0.33%
2388.TW VIA Technologies, Inc.
118.00
-8.88%
8086.TWO Advanced Wireless Semiconductor Company
98.20
-2.29%
3014.TW ITE Tech. Inc
141.00
-1.05%
6104.TWO Genesys Logic, Inc.
148.50
-7.19%