Taiwan - Delayed Quote TWD
ITE Tech. Inc (3014.TW)
As of 10:52 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 | 143.00 | 143.00 | 141.00 | 142.50 | 142.50 | 371,388 |
| Oct 23, 2024 | 142.00 | 145.00 | 141.50 | 142.50 | 142.50 | 1,282,132 |
| Oct 22, 2024 | 142.00 | 142.00 | 140.00 | 141.50 | 141.50 | 477,205 |
| Oct 21, 2024 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 633,394 |
| Oct 18, 2024 | 141.00 | 142.50 | 138.50 | 138.50 | 138.50 | 592,330 |
| Oct 17, 2024 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | 597,208 |
| Oct 16, 2024 | 140.00 | 142.50 | 140.00 | 142.50 | 142.50 | 962,055 |
| Oct 15, 2024 | 141.00 | 142.50 | 140.50 | 141.00 | 141.00 | 536,030 |
| Oct 14, 2024 | 140.00 | 141.00 | 138.50 | 140.00 | 140.00 | 442,400 |
| Oct 11, 2024 | 136.50 | 139.50 | 136.00 | 139.50 | 139.50 | 525,016 |
| Oct 9, 2024 | 137.50 | 139.00 | 136.00 | 136.00 | 136.00 | 688,090 |
| Oct 8, 2024 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | 890,100 |
| Oct 7, 2024 | 139.50 | 141.00 | 138.50 | 139.50 | 139.50 | 586,248 |
| Oct 4, 2024 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 1,037,794 |
| Oct 1, 2024 | 142.50 | 142.50 | 140.00 | 142.00 | 142.00 | 648,072 |
| Sep 30, 2024 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | 835,607 |
| Sep 27, 2024 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 1,324,706 |
| Sep 26, 2024 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 2,246,585 |
| Sep 25, 2024 | 138.00 | 140.00 | 138.00 | 139.50 | 139.50 | 1,274,772 |
| Sep 24, 2024 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 799,006 |
| Sep 23, 2024 | 136.50 | 140.00 | 136.50 | 138.00 | 138.00 | 1,212,195 |
| Sep 20, 2024 | 136.50 | 138.50 | 135.50 | 135.50 | 135.50 | 1,432,109 |
| Sep 19, 2024 | 134.50 | 136.00 | 133.50 | 134.50 | 134.50 | 1,139,503 |
| Sep 18, 2024 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | 1,730,998 |
| Sep 16, 2024 | 139.50 | 139.50 | 137.50 | 138.00 | 138.00 | 632,267 |
| Sep 13, 2024 | 139.00 | 139.50 | 137.00 | 138.50 | 138.50 | 699,302 |
| Sep 12, 2024 | 137.00 | 139.00 | 136.50 | 138.00 | 138.00 | 957,300 |
| Sep 11, 2024 | 135.00 | 136.00 | 134.00 | 134.50 | 134.50 | 601,163 |
| Sep 10, 2024 | 139.50 | 140.50 | 134.00 | 134.50 | 134.50 | 1,013,998 |
| Sep 9, 2024 | 137.50 | 141.50 | 135.50 | 138.00 | 138.00 | 2,144,251 |
| Sep 6, 2024 | 134.00 | 135.50 | 132.00 | 134.00 | 134.00 | 893,996 |
| Sep 5, 2024 | 136.00 | 138.00 | 133.00 | 133.50 | 133.50 | 1,504,100 |
| Sep 4, 2024 | 138.00 | 139.00 | 130.00 | 134.50 | 134.50 | 1,720,405 |
| Sep 3, 2024 | 143.00 | 145.50 | 142.50 | 142.50 | 142.50 | 699,754 |
| Sep 2, 2024 | 146.00 | 146.50 | 143.00 | 143.00 | 143.00 | 557,310 |
| Aug 30, 2024 | 145.50 | 148.00 | 145.00 | 145.00 | 145.00 | 897,022 |
| Aug 29, 2024 | 143.00 | 145.50 | 142.00 | 144.50 | 144.50 | 588,005 |
| Aug 28, 2024 | 144.00 | 144.50 | 143.00 | 143.00 | 143.00 | 292,226 |
| Aug 27, 2024 | 144.00 | 144.50 | 142.00 | 144.00 | 144.00 | 621,152 |
| Aug 26, 2024 | 144.50 | 146.00 | 144.00 | 145.00 | 145.00 | 403,055 |
| Aug 23, 2024 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 556,264 |
| Aug 22, 2024 | 145.00 | 146.50 | 143.50 | 143.50 | 143.50 | 496,021 |
| Aug 21, 2024 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 268,019 |
| Aug 20, 2024 | 147.50 | 148.00 | 145.00 | 145.00 | 145.00 | 698,306 |
| Aug 19, 2024 | 145.50 | 147.50 | 144.00 | 147.00 | 147.00 | 531,066 |
| Aug 16, 2024 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | 508,560 |
| Aug 15, 2024 | 144.50 | 146.00 | 143.00 | 144.50 | 144.50 | 518,011 |
| Aug 14, 2024 | 146.50 | 147.00 | 143.00 | 143.50 | 143.50 | 866,520 |
| Aug 13, 2024 | 145.50 | 145.50 | 143.50 | 144.50 | 144.50 | 412,202 |
| Aug 12, 2024 | 141.50 | 145.00 | 141.50 | 144.50 | 144.50 | 453,758 |
| Aug 9, 2024 | 145.00 | 146.00 | 140.50 | 141.00 | 141.00 | 861,614 |
| Aug 8, 2024 | 141.50 | 143.50 | 140.00 | 140.00 | 140.00 | 944,757 |
| Aug 7, 2024 | 136.00 | 145.00 | 136.00 | 143.50 | 143.50 | 1,184,023 |
| Aug 6, 2024 | 136.50 | 137.50 | 126.00 | 132.00 | 132.00 | 2,800,014 |
| Aug 5, 2024 | 144.00 | 144.50 | 133.50 | 133.50 | 133.50 | 2,642,627 |
| Aug 2, 2024 | 151.00 | 151.50 | 147.00 | 148.00 | 148.00 | 1,198,013 |
| Aug 1, 2024 | 153.00 | 153.50 | 151.00 | 153.00 | 153.00 | 760,256 |
| Jul 31, 2024 | 151.00 | 151.00 | 147.00 | 150.00 | 150.00 | 867,057 |
| Jul 30, 2024 | 148.00 | 149.50 | 146.50 | 149.50 | 149.50 | 838,164 |
| Jul 29, 2024 | 154.50 | 155.50 | 148.50 | 149.00 | 149.00 | 1,002,620 |
| Jul 26, 2024 | 150.00 | 155.00 | 146.00 | 153.00 | 153.00 | 1,356,000 |
| Jul 23, 2024 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1,521,106 |
| Jul 22, 2024 | 158.50 | 158.50 | 150.00 | 152.00 | 152.00 | 1,910,117 |
| Jul 19, 2024 | 161.50 | 162.50 | 157.00 | 157.00 | 157.00 | 1,765,645 |
| Jul 18, 2024 | 164.00 | 164.00 | 160.50 | 164.00 | 164.00 | 1,475,050 |
| Jul 17, 2024 | 166.50 | 167.50 | 164.00 | 165.50 | 165.50 | 1,194,640 |
| Jul 16, 2024 | 166.50 | 167.50 | 165.00 | 166.50 | 166.50 | 501,290 |
| Jul 15, 2024 | 167.50 | 167.50 | 164.00 | 165.50 | 165.50 | 1,239,530 |
| Jul 12, 2024 | 168.00 | 169.00 | 166.50 | 168.00 | 168.00 | 1,285,829 |
| Jul 11, 2024 | 171.50 | 173.50 | 169.00 | 169.00 | 169.00 | 1,111,148 |
| Jul 10, 2024 | 8.00 Dividend | |||||
| Jul 10, 2024 | 169.00 | 173.50 | 166.50 | 171.50 | 171.50 | 2,328,102 |
| Jul 9, 2024 | 177.00 | 179.00 | 175.00 | 177.00 | 169.00 | 2,700,455 |
| Jul 8, 2024 | 180.00 | 180.00 | 175.50 | 176.50 | 168.52 | 1,517,851 |
| Jul 5, 2024 | 184.50 | 184.50 | 179.50 | 179.50 | 171.39 | 2,217,864 |
| Jul 4, 2024 | 179.50 | 185.00 | 178.00 | 184.00 | 175.68 | 4,097,798 |
| Jul 3, 2024 | 174.00 | 180.00 | 172.00 | 178.50 | 170.43 | 3,645,558 |
| Jul 2, 2024 | 171.50 | 173.00 | 170.00 | 173.00 | 165.18 | 1,002,580 |
| Jul 1, 2024 | 171.00 | 172.00 | 170.00 | 171.00 | 163.27 | 1,025,245 |
| Jun 28, 2024 | 173.00 | 174.00 | 170.50 | 170.50 | 162.79 | 1,929,550 |
| Jun 27, 2024 | 172.00 | 174.50 | 172.00 | 173.00 | 165.18 | 680,228 |
| Jun 26, 2024 | 172.00 | 174.50 | 172.00 | 173.50 | 165.66 | 784,552 |
| Jun 25, 2024 | 171.50 | 172.00 | 167.50 | 172.00 | 164.23 | 1,072,730 |
| Jun 24, 2024 | 178.50 | 179.00 | 170.50 | 170.50 | 162.79 | 2,822,674 |
| Jun 21, 2024 | 177.50 | 179.50 | 176.00 | 179.00 | 170.91 | 1,266,809 |
| Jun 20, 2024 | 175.00 | 177.50 | 174.50 | 176.50 | 168.52 | 795,623 |
| Jun 19, 2024 | 177.00 | 177.00 | 175.00 | 175.00 | 167.09 | 866,456 |
| Jun 18, 2024 | 179.50 | 180.00 | 176.00 | 176.00 | 168.05 | 939,205 |
| Jun 17, 2024 | 178.00 | 180.00 | 176.50 | 177.00 | 169.00 | 1,667,208 |
| Jun 14, 2024 | 173.50 | 177.00 | 172.50 | 176.50 | 168.52 | 1,729,624 |
| Jun 13, 2024 | 175.00 | 176.50 | 173.50 | 173.50 | 165.66 | 1,194,431 |
| Jun 12, 2024 | 171.00 | 175.00 | 170.50 | 173.50 | 165.66 | 1,987,073 |
| Jun 11, 2024 | 171.50 | 175.00 | 170.00 | 170.50 | 162.79 | 2,622,568 |
| Jun 7, 2024 | 171.00 | 172.50 | 169.50 | 171.50 | 163.75 | 2,427,565 |
| Jun 6, 2024 | 172.00 | 173.50 | 169.00 | 172.00 | 164.23 | 2,837,100 |
| Jun 5, 2024 | 172.50 | 173.00 | 169.00 | 171.00 | 163.27 | 3,127,100 |
| Jun 4, 2024 | 172.00 | 174.00 | 170.50 | 172.00 | 164.23 | 2,532,118 |
| Jun 3, 2024 | 176.00 | 177.50 | 171.00 | 171.00 | 163.27 | 3,456,300 |
| May 31, 2024 | 180.00 | 180.00 | 173.00 | 175.00 | 167.09 | 5,001,319 |
| May 30, 2024 | 177.00 | 181.00 | 174.50 | 179.00 | 170.91 | 4,027,292 |
| May 29, 2024 | 177.50 | 182.00 | 173.00 | 176.50 | 168.52 | 5,031,719 |
| May 28, 2024 | 173.50 | 178.00 | 173.00 | 175.00 | 167.09 | 1,993,713 |
| May 27, 2024 | 171.00 | 178.50 | 171.00 | 173.50 | 165.66 | 3,632,887 |
| May 24, 2024 | 168.50 | 170.50 | 167.50 | 170.50 | 162.79 | 1,858,526 |
| May 23, 2024 | 173.00 | 175.00 | 168.50 | 169.00 | 161.36 | 3,780,963 |
| May 22, 2024 | 169.00 | 175.00 | 168.00 | 172.50 | 164.70 | 4,387,491 |
| May 21, 2024 | 163.00 | 169.00 | 163.00 | 169.00 | 161.36 | 3,685,086 |
| May 20, 2024 | 165.00 | 168.00 | 160.00 | 163.00 | 155.63 | 4,632,114 |
| May 17, 2024 | 167.50 | 169.00 | 165.50 | 166.00 | 158.50 | 1,853,238 |
| May 16, 2024 | 168.50 | 168.50 | 167.00 | 168.00 | 160.41 | 1,315,146 |
| May 15, 2024 | 167.00 | 169.00 | 167.00 | 167.50 | 159.93 | 663,069 |
| May 14, 2024 | 164.50 | 168.50 | 164.00 | 168.00 | 160.41 | 1,412,891 |
| May 13, 2024 | 164.00 | 166.00 | 163.00 | 165.00 | 157.54 | 633,043 |
| May 10, 2024 | 165.00 | 165.50 | 162.00 | 163.50 | 156.11 | 1,338,373 |
| May 9, 2024 | 168.50 | 169.50 | 164.50 | 165.00 | 157.54 | 1,926,184 |
| May 8, 2024 | 166.50 | 171.50 | 166.00 | 169.50 | 161.84 | 2,016,057 |
| May 7, 2024 | 166.50 | 168.00 | 166.00 | 167.50 | 159.93 | 1,086,342 |
| May 6, 2024 | 169.00 | 170.00 | 165.00 | 166.00 | 158.50 | 1,289,525 |
| May 3, 2024 | 170.00 | 173.00 | 168.00 | 168.00 | 160.41 | 2,941,716 |
| May 2, 2024 | 166.00 | 168.50 | 165.00 | 168.50 | 160.88 | 1,474,672 |
| Apr 30, 2024 | 165.50 | 168.50 | 165.50 | 167.00 | 159.45 | 1,219,140 |
| Apr 29, 2024 | 163.50 | 165.50 | 162.50 | 165.50 | 158.02 | 791,146 |
| Apr 26, 2024 | 164.00 | 164.00 | 162.50 | 162.50 | 155.16 | 750,424 |
| Apr 25, 2024 | 160.00 | 164.00 | 160.00 | 163.50 | 156.11 | 672,191 |
| Apr 24, 2024 | 158.50 | 162.00 | 158.00 | 162.00 | 154.68 | 1,069,310 |
| Apr 23, 2024 | 159.00 | 159.50 | 155.00 | 156.50 | 149.43 | 1,251,462 |
| Apr 22, 2024 | 157.00 | 159.50 | 155.50 | 158.50 | 151.34 | 1,214,510 |
| Apr 19, 2024 | 161.00 | 161.00 | 153.00 | 157.00 | 149.90 | 2,641,986 |
| Apr 18, 2024 | 162.50 | 163.50 | 161.50 | 163.50 | 156.11 | 479,157 |
| Apr 17, 2024 | 161.00 | 163.50 | 161.00 | 163.50 | 156.11 | 711,462 |
| Apr 16, 2024 | 163.50 | 164.00 | 160.00 | 161.00 | 153.72 | 2,439,950 |
| Apr 15, 2024 | 164.50 | 166.50 | 163.00 | 165.00 | 157.54 | 1,033,147 |
| Apr 12, 2024 | 164.50 | 167.00 | 164.00 | 165.50 | 158.02 | 1,007,334 |
| Apr 11, 2024 | 165.00 | 165.50 | 163.00 | 165.00 | 157.54 | 1,159,309 |
| Apr 10, 2024 | 165.50 | 167.50 | 164.50 | 165.00 | 157.54 | 2,173,924 |
| Apr 9, 2024 | 167.00 | 168.50 | 165.00 | 165.50 | 158.02 | 1,616,590 |
| Apr 8, 2024 | 167.50 | 169.00 | 165.50 | 168.50 | 160.88 | 1,234,770 |
| Apr 3, 2024 | 168.00 | 169.50 | 166.50 | 168.00 | 160.41 | 1,038,772 |
| Apr 2, 2024 | 168.00 | 170.00 | 166.00 | 169.00 | 161.36 | 1,744,025 |
| Apr 1, 2024 | 174.50 | 176.00 | 167.00 | 167.50 | 159.93 | 4,273,671 |
| Mar 29, 2024 | 177.00 | 177.00 | 171.00 | 174.50 | 166.61 | 2,884,000 |
| Mar 28, 2024 | 179.50 | 179.50 | 174.00 | 176.50 | 168.52 | 4,065,234 |
| Mar 27, 2024 | 176.00 | 178.00 | 173.50 | 178.00 | 169.95 | 2,245,769 |
| Mar 26, 2024 | 176.00 | 179.00 | 173.50 | 174.50 | 166.61 | 3,203,363 |
| Mar 25, 2024 | 175.50 | 177.50 | 173.50 | 175.50 | 167.57 | 2,182,230 |
| Mar 22, 2024 | 183.00 | 183.00 | 174.00 | 176.00 | 168.05 | 4,351,285 |
| Mar 21, 2024 | 184.00 | 184.50 | 180.00 | 183.00 | 174.73 | 4,831,490 |
| Mar 20, 2024 | 177.50 | 184.00 | 176.50 | 179.50 | 171.39 | 8,284,208 |
| Mar 19, 2024 | 171.50 | 177.00 | 171.00 | 174.00 | 166.14 | 5,450,551 |
| Mar 18, 2024 | 167.50 | 172.00 | 165.50 | 170.50 | 162.79 | 2,987,002 |
| Mar 15, 2024 | 164.00 | 171.50 | 163.50 | 166.50 | 158.97 | 3,928,408 |
| Mar 14, 2024 | 171.00 | 171.50 | 164.00 | 164.00 | 156.59 | 4,172,714 |
| Mar 13, 2024 | 174.00 | 178.00 | 170.50 | 171.50 | 163.75 | 6,880,707 |
| Mar 12, 2024 | 165.00 | 172.00 | 163.50 | 171.00 | 163.27 | 4,621,717 |
| Mar 11, 2024 | 166.50 | 166.50 | 163.00 | 164.00 | 156.59 | 2,811,750 |
| Mar 8, 2024 | 166.00 | 169.50 | 161.50 | 169.00 | 161.36 | 4,524,585 |
| Mar 7, 2024 | 166.00 | 169.50 | 164.50 | 165.00 | 157.54 | 1,875,590 |
| Mar 6, 2024 | 165.00 | 166.00 | 163.50 | 164.50 | 157.06 | 1,319,841 |
| Mar 5, 2024 | 167.50 | 168.50 | 165.00 | 166.00 | 158.50 | 1,076,733 |
| Mar 4, 2024 | 169.00 | 170.00 | 165.50 | 166.00 | 158.50 | 2,193,937 |
| Mar 1, 2024 | 166.50 | 167.50 | 165.50 | 165.50 | 158.02 | 1,125,746 |
| Feb 29, 2024 | 169.00 | 169.00 | 164.50 | 165.00 | 157.54 | 1,901,950 |
| Feb 27, 2024 | 170.50 | 172.00 | 166.50 | 167.00 | 159.45 | 2,738,987 |
| Feb 26, 2024 | 166.50 | 170.00 | 166.50 | 169.50 | 161.84 | 2,550,053 |
| Feb 23, 2024 | 166.50 | 169.00 | 164.50 | 164.50 | 157.06 | 2,017,515 |
| Feb 22, 2024 | 166.50 | 167.00 | 162.00 | 166.50 | 158.97 | 1,794,395 |
| Feb 21, 2024 | 165.00 | 166.50 | 163.00 | 165.00 | 157.54 | 1,227,257 |
| Feb 20, 2024 | 166.50 | 170.00 | 163.50 | 165.00 | 157.54 | 2,642,067 |
| Feb 19, 2024 | 168.00 | 170.50 | 165.00 | 166.00 | 158.50 | 2,749,714 |
| Feb 16, 2024 | 163.00 | 171.50 | 162.50 | 169.50 | 161.84 | 8,425,562 |
| Feb 15, 2024 | 157.00 | 162.00 | 154.50 | 161.50 | 154.20 | 4,887,627 |
| Feb 5, 2024 | 153.50 | 155.00 | 152.00 | 154.00 | 147.04 | 1,096,980 |
| Feb 2, 2024 | 153.00 | 153.50 | 152.00 | 153.00 | 146.08 | 762,231 |
| Feb 1, 2024 | 152.00 | 153.00 | 151.50 | 152.50 | 145.61 | 599,262 |
| Jan 31, 2024 | 151.50 | 152.50 | 151.00 | 152.00 | 145.13 | 535,301 |
| Jan 30, 2024 | 151.50 | 152.00 | 150.50 | 151.50 | 144.65 | 730,539 |
| Jan 29, 2024 | 148.50 | 151.50 | 147.50 | 151.50 | 144.65 | 1,152,242 |
| Jan 26, 2024 | 150.00 | 150.00 | 146.50 | 147.00 | 140.36 | 956,788 |
| Jan 25, 2024 | 149.50 | 151.50 | 148.00 | 148.00 | 141.31 | 1,129,826 |
| Jan 24, 2024 | 150.00 | 150.50 | 148.00 | 148.50 | 141.79 | 708,287 |
| Jan 23, 2024 | 152.50 | 152.50 | 149.00 | 149.00 | 142.27 | 1,095,349 |
| Jan 22, 2024 | 151.00 | 153.50 | 151.00 | 151.00 | 144.18 | 887,747 |
| Jan 19, 2024 | 152.50 | 154.00 | 150.50 | 151.00 | 144.18 | 988,027 |
| Jan 18, 2024 | 151.50 | 153.00 | 149.00 | 151.00 | 144.18 | 1,029,111 |
| Jan 17, 2024 | 152.50 | 153.00 | 151.00 | 151.00 | 144.18 | 1,046,520 |
| Jan 16, 2024 | 153.00 | 154.00 | 150.50 | 153.50 | 146.56 | 1,035,746 |
| Jan 15, 2024 | 152.50 | 153.50 | 152.00 | 153.00 | 146.08 | 701,053 |
| Jan 12, 2024 | 152.50 | 152.50 | 150.50 | 152.50 | 145.61 | 630,546 |
| Jan 11, 2024 | 151.00 | 152.50 | 150.50 | 152.00 | 145.13 | 888,192 |
| Jan 10, 2024 | 150.50 | 151.50 | 150.00 | 151.00 | 144.18 | 707,324 |
| Jan 9, 2024 | 151.00 | 151.00 | 148.00 | 150.50 | 143.70 | 1,129,060 |
| Jan 8, 2024 | 152.50 | 154.00 | 148.50 | 149.50 | 142.74 | 1,403,591 |
| Jan 5, 2024 | 154.50 | 155.50 | 150.50 | 153.00 | 146.08 | 1,959,454 |
| Jan 4, 2024 | 150.50 | 153.50 | 150.50 | 153.50 | 146.56 | 1,692,279 |
| Jan 3, 2024 | 150.00 | 152.00 | 149.50 | 150.50 | 143.70 | 1,241,066 |
| Jan 2, 2024 | 151.00 | 151.00 | 149.00 | 150.00 | 143.22 | 705,252 |
| Dec 29, 2023 | 150.00 | 151.50 | 149.00 | 150.50 | 143.70 | 770,458 |
| Dec 28, 2023 | 151.50 | 152.00 | 150.00 | 150.00 | 143.22 | 900,012 |
| Dec 27, 2023 | 150.00 | 151.50 | 148.50 | 151.50 | 144.65 | 3,238,735 |
| Dec 26, 2023 | 149.00 | 149.50 | 147.00 | 149.00 | 142.27 | 1,902,475 |
| Dec 25, 2023 | 149.50 | 150.50 | 147.00 | 148.50 | 141.79 | 1,692,100 |
| Dec 22, 2023 | 149.00 | 150.50 | 147.00 | 148.50 | 141.79 | 2,330,530 |
| Dec 21, 2023 | 149.50 | 150.50 | 146.00 | 147.00 | 140.36 | 3,443,821 |
| Dec 20, 2023 | 150.50 | 153.00 | 150.00 | 150.00 | 143.22 | 2,074,417 |
| Dec 19, 2023 | 152.50 | 155.00 | 149.00 | 151.00 | 144.18 | 3,576,240 |
| Dec 18, 2023 | 155.50 | 156.00 | 151.50 | 152.00 | 145.13 | 2,663,269 |
| Dec 15, 2023 | 161.50 | 163.00 | 155.00 | 155.00 | 147.99 | 1,921,361 |
| Dec 14, 2023 | 164.00 | 164.50 | 160.50 | 161.00 | 153.72 | 2,022,480 |
| Dec 13, 2023 | 159.00 | 162.50 | 158.00 | 162.00 | 154.68 | 1,982,910 |
| Dec 12, 2023 | 159.00 | 160.50 | 157.50 | 158.00 | 150.86 | 925,550 |
| Dec 11, 2023 | 156.50 | 159.50 | 156.00 | 158.00 | 150.86 | 1,230,334 |
| Dec 8, 2023 | 157.50 | 160.50 | 154.50 | 158.50 | 151.34 | 1,701,068 |
| Dec 7, 2023 | 155.00 | 156.00 | 154.00 | 156.00 | 148.95 | 1,308,228 |
| Dec 6, 2023 | 158.50 | 159.00 | 155.50 | 156.00 | 148.95 | 1,141,238 |
| Dec 5, 2023 | 160.50 | 162.00 | 157.50 | 158.00 | 150.86 | 1,393,386 |
| Dec 4, 2023 | 161.50 | 163.50 | 161.00 | 161.50 | 154.20 | 2,069,138 |
| Dec 1, 2023 | 156.50 | 160.00 | 156.50 | 159.50 | 152.29 | 1,825,791 |
| Nov 30, 2023 | 158.50 | 158.50 | 155.50 | 156.50 | 149.43 | 1,568,441 |
| Nov 29, 2023 | 157.00 | 158.50 | 156.50 | 158.00 | 150.86 | 1,437,466 |
| Nov 28, 2023 | 156.00 | 157.00 | 154.50 | 157.00 | 149.90 | 1,217,545 |
| Nov 27, 2023 | 156.00 | 157.00 | 153.50 | 154.50 | 147.52 | 1,380,509 |
| Nov 24, 2023 | 157.00 | 158.00 | 155.50 | 156.00 | 148.95 | 1,496,036 |
| Nov 23, 2023 | 157.50 | 158.00 | 155.00 | 155.50 | 148.47 | 1,608,436 |
| Nov 22, 2023 | 155.00 | 158.00 | 154.00 | 156.50 | 149.43 | 1,825,096 |
| Nov 21, 2023 | 155.50 | 157.00 | 154.00 | 154.50 | 147.52 | 1,777,503 |
| Nov 20, 2023 | 155.50 | 155.50 | 153.00 | 154.00 | 147.04 | 1,394,417 |
| Nov 17, 2023 | 153.00 | 155.00 | 152.50 | 154.00 | 147.04 | 1,354,866 |
| Nov 16, 2023 | 155.00 | 155.50 | 151.50 | 152.50 | 145.61 | 2,165,050 |
| Nov 15, 2023 | 154.50 | 156.00 | 153.00 | 154.50 | 147.52 | 3,029,811 |
| Nov 14, 2023 | 151.00 | 154.50 | 150.50 | 152.50 | 145.61 | 3,860,487 |
| Nov 13, 2023 | 153.00 | 153.00 | 149.00 | 149.50 | 142.74 | 2,654,125 |
| Nov 10, 2023 | 150.00 | 152.50 | 148.50 | 150.00 | 143.22 | 3,958,431 |
| Nov 9, 2023 | 160.00 | 160.50 | 150.50 | 151.50 | 144.65 | 12,601,563 |
| Nov 8, 2023 | 167.50 | 168.50 | 163.00 | 165.50 | 158.02 | 4,625,953 |
| Nov 7, 2023 | 164.00 | 167.00 | 164.00 | 167.00 | 159.45 | 2,330,273 |
| Nov 6, 2023 | 163.00 | 165.00 | 162.00 | 165.00 | 157.54 | 2,204,982 |
| Nov 3, 2023 | 167.50 | 168.00 | 161.50 | 161.50 | 154.20 | 4,390,455 |
| Nov 2, 2023 | 163.00 | 168.00 | 163.00 | 168.00 | 160.41 | 5,339,559 |
| Nov 1, 2023 | 166.00 | 166.00 | 160.00 | 161.00 | 153.72 | 3,278,090 |
| Oct 31, 2023 | 167.00 | 170.00 | 161.50 | 162.50 | 155.16 | 4,204,758 |
| Oct 30, 2023 | 160.00 | 168.50 | 159.50 | 167.00 | 159.45 | 5,640,679 |
| Oct 27, 2023 | 167.00 | 168.00 | 158.50 | 160.50 | 153.25 | 5,466,843 |
| Oct 26, 2023 | 165.50 | 168.50 | 164.50 | 165.50 | 158.02 | 3,586,581 |
| Oct 25, 2023 | 168.00 | 170.00 | 165.00 | 169.00 | 161.36 | 5,029,605 |
| Oct 24, 2023 | 164.00 | 167.00 | 163.00 | 166.00 | 158.50 | 3,606,627 |
Related Tickers
2458.TW ELAN Microelectronics Corporation
151.50
+1.00%
8081.TW Global Mixed-Mode Technology Inc.
233.50
-0.21%
8016.TW Sitronix Technology Corporation
234.50
-0.85%
3034.TW Novatek Microelectronics Corp.
518.00
0.00%
3006.TW Elite Semiconductor Microelectronics Technology Inc.
70.00
-0.85%
6278.TW Taiwan Surface Mounting Technology Corp.
115.50
-0.43%
3227.TWO PixArt Imaging Inc.
247.50
-2.75%
6138.TWO Anpec Electronics Corporation
208.50
-1.65%
2379.TW Realtek Semiconductor Corp.
485.00
+2.43%
6202.TW Holtek Semiconductor Inc.
59.30
+3.48%