Taiwan - Delayed Quote TWD
Asia Optical Co., Inc. (3019.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 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 4,329,593 |
| Nov 14, 2024 | 106.50 | 107.00 | 103.00 | 104.00 | 104.00 | 4,540,820 |
| Nov 13, 2024 | 107.00 | 109.00 | 106.50 | 106.50 | 106.50 | 3,902,840 |
| Nov 12, 2024 | 107.50 | 108.00 | 106.00 | 106.50 | 106.50 | 3,543,400 |
| Nov 11, 2024 | 105.50 | 108.50 | 105.00 | 108.50 | 108.50 | 4,842,983 |
| Nov 8, 2024 | 109.00 | 109.50 | 105.00 | 105.50 | 105.50 | 5,054,398 |
| Nov 7, 2024 | 108.00 | 110.00 | 106.50 | 107.50 | 107.50 | 6,902,649 |
| Nov 6, 2024 | 106.00 | 107.50 | 105.00 | 106.50 | 106.50 | 5,303,961 |
| Nov 5, 2024 | 104.00 | 108.00 | 103.50 | 106.00 | 106.00 | 5,899,159 |
| Nov 4, 2024 | 111.00 | 113.00 | 104.00 | 104.00 | 104.00 | 19,232,002 |
| Nov 1, 2024 | 99.10 | 105.00 | 99.10 | 105.00 | 105.00 | 4,326,304 |
| Oct 31, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Oct 30, 2024 | 104.00 | 105.00 | 102.00 | 102.50 | 102.50 | 2,864,192 |
| Oct 29, 2024 | 104.50 | 106.00 | 103.00 | 103.00 | 103.00 | 3,281,125 |
| Oct 28, 2024 | 108.00 | 108.50 | 103.50 | 105.00 | 105.00 | 7,658,568 |
| Oct 25, 2024 | 106.00 | 111.50 | 106.00 | 108.50 | 108.50 | 15,050,257 |
| Oct 24, 2024 | 106.50 | 109.50 | 104.00 | 104.00 | 104.00 | 11,216,313 |
| Oct 23, 2024 | 104.50 | 106.50 | 104.50 | 105.50 | 105.50 | 3,273,364 |
| Oct 22, 2024 | 105.00 | 105.50 | 103.50 | 105.50 | 105.50 | 3,556,839 |
| Oct 21, 2024 | 103.50 | 105.00 | 103.00 | 105.00 | 105.00 | 2,704,362 |
| Oct 18, 2024 | 104.50 | 104.50 | 102.00 | 102.50 | 102.50 | 3,768,395 |
| Oct 17, 2024 | 103.50 | 105.00 | 103.00 | 103.50 | 103.50 | 4,228,444 |
| Oct 16, 2024 | 102.00 | 105.50 | 101.50 | 102.50 | 102.50 | 6,691,920 |
| Oct 15, 2024 | 105.50 | 107.00 | 103.00 | 103.50 | 103.50 | 5,697,895 |
| Oct 14, 2024 | 104.50 | 106.50 | 103.00 | 105.50 | 105.50 | 8,667,761 |
| Oct 11, 2024 | 108.00 | 110.00 | 102.50 | 103.50 | 103.50 | 18,996,293 |
| Oct 9, 2024 | 114.00 | 115.00 | 109.00 | 111.00 | 111.00 | 10,063,952 |
| Oct 8, 2024 | 114.50 | 115.00 | 112.00 | 113.00 | 113.00 | 5,240,520 |
| Oct 7, 2024 | 114.00 | 118.00 | 113.50 | 115.50 | 115.50 | 11,469,746 |
| Oct 4, 2024 | 113.50 | 114.50 | 111.00 | 113.00 | 113.00 | 6,654,683 |
| Oct 1, 2024 | 114.50 | 117.50 | 112.00 | 114.00 | 114.00 | 9,671,264 |
| Sep 30, 2024 | 114.00 | 116.50 | 113.00 | 114.00 | 114.00 | 8,612,375 |
| Sep 27, 2024 | 120.50 | 121.00 | 115.00 | 115.00 | 115.00 | 26,503,050 |
| Sep 26, 2024 | 129.50 | 130.00 | 118.50 | 119.00 | 119.00 | 47,971,842 |
| Sep 25, 2024 | 125.00 | 132.50 | 120.00 | 131.50 | 131.50 | 34,022,788 |
| Sep 24, 2024 | 123.00 | 124.00 | 118.50 | 123.00 | 123.00 | 13,200,749 |
| Sep 23, 2024 | 120.00 | 126.00 | 119.00 | 124.00 | 124.00 | 18,914,831 |
| Sep 20, 2024 | 122.00 | 124.50 | 118.50 | 118.50 | 118.50 | 14,370,801 |
| Sep 19, 2024 | 115.00 | 120.00 | 113.50 | 120.00 | 120.00 | 10,038,039 |
| Sep 18, 2024 | 119.00 | 119.50 | 113.50 | 114.00 | 114.00 | 9,657,739 |
| Sep 16, 2024 | 122.50 | 123.50 | 118.50 | 118.50 | 118.50 | 13,875,480 |
| Sep 13, 2024 | 116.50 | 124.00 | 116.00 | 123.00 | 123.00 | 18,604,583 |
| Sep 12, 2024 | 116.00 | 119.00 | 114.50 | 116.00 | 116.00 | 9,969,456 |
| Sep 11, 2024 | 115.00 | 116.50 | 113.50 | 113.50 | 113.50 | 7,090,653 |
| Sep 10, 2024 | 117.00 | 118.00 | 111.00 | 113.50 | 113.50 | 12,664,951 |
| Sep 9, 2024 | 110.00 | 117.50 | 110.00 | 115.50 | 115.50 | 13,364,750 |
| Sep 6, 2024 | 119.00 | 120.00 | 114.00 | 114.50 | 114.50 | 17,352,821 |
| Sep 5, 2024 | 125.00 | 126.50 | 116.50 | 118.00 | 118.00 | 32,961,519 |
| Sep 4, 2024 | 115.00 | 120.00 | 111.50 | 116.50 | 116.50 | 14,315,942 |
| Sep 3, 2024 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 11,308,724 |
| Sep 2, 2024 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | 10,798,328 |
| Aug 30, 2024 | 126.50 | 127.00 | 121.50 | 122.00 | 122.00 | 23,630,299 |
| Aug 29, 2024 | 119.50 | 133.50 | 118.50 | 128.00 | 128.00 | 49,800,245 |
| Aug 28, 2024 | 120.50 | 124.00 | 118.50 | 121.50 | 121.50 | 17,068,020 |
| Aug 27, 2024 | 117.00 | 125.50 | 115.00 | 120.50 | 120.50 | 29,759,533 |
| Aug 26, 2024 | 121.50 | 121.50 | 115.00 | 115.00 | 115.00 | 14,618,520 |
| Aug 23, 2024 | 117.00 | 122.50 | 116.50 | 121.50 | 121.50 | 23,173,305 |
| Aug 22, 2024 | 125.00 | 125.00 | 114.50 | 116.00 | 116.00 | 35,753,560 |
| Aug 21, 2024 | 124.00 | 127.00 | 122.50 | 126.50 | 126.50 | 23,332,536 |
| Aug 20, 2024 | 124.00 | 126.50 | 121.00 | 122.50 | 122.50 | 20,076,276 |
| Aug 19, 2024 | 123.50 | 131.00 | 121.00 | 122.00 | 122.00 | 42,492,520 |
| Aug 16, 2024 | 121.50 | 123.50 | 118.50 | 121.00 | 121.00 | 30,941,465 |
| Aug 15, 2024 | 110.00 | 121.50 | 110.00 | 117.00 | 117.00 | 51,399,341 |
| Aug 14, 2024 | 113.00 | 114.50 | 108.00 | 111.50 | 111.50 | 59,649,122 |
| Aug 13, 2024 | 99.00 | 108.00 | 99.00 | 108.00 | 108.00 | 48,505,402 |
| Aug 12, 2024 | 99.00 | 101.50 | 96.10 | 98.40 | 98.40 | 37,721,627 |
| Aug 9, 2024 | 97.50 | 100.50 | 94.50 | 95.40 | 95.40 | 38,025,127 |
| Aug 8, 2024 | 92.00 | 97.30 | 91.40 | 94.00 | 94.00 | 25,733,464 |
| Aug 7, 2024 | 88.40 | 95.00 | 88.30 | 93.40 | 93.40 | 32,808,700 |
| Aug 6, 2024 | 85.90 | 87.50 | 79.70 | 87.50 | 87.50 | 13,688,519 |
| Aug 5, 2024 | 84.00 | 84.10 | 79.60 | 79.60 | 79.60 | 7,098,874 |
| Aug 2, 2024 | 91.00 | 92.20 | 88.20 | 88.40 | 88.40 | 10,696,783 |
| Aug 1, 2024 | 91.40 | 94.70 | 90.70 | 93.70 | 93.70 | 13,021,780 |
| Jul 31, 2024 | 87.20 | 90.50 | 87.20 | 89.70 | 89.70 | 5,874,257 |
| Jul 30, 2024 | 85.80 | 90.20 | 83.90 | 89.80 | 89.80 | 7,433,334 |
| Jul 29, 2024 | 89.10 | 90.70 | 86.10 | 86.10 | 86.10 | 9,714,431 |
| Jul 26, 2024 | 83.00 | 86.90 | 83.00 | 85.60 | 85.60 | 5,102,982 |
| Jul 23, 2024 | 88.10 | 88.90 | 85.60 | 85.90 | 85.90 | 5,350,083 |
| Jul 22, 2024 | 90.10 | 91.10 | 86.80 | 87.10 | 87.10 | 12,017,540 |
| Jul 19, 2024 | 91.60 | 91.80 | 88.30 | 89.30 | 89.30 | 8,004,981 |
| Jul 18, 2024 | 91.00 | 92.50 | 90.10 | 90.80 | 90.80 | 7,896,673 |
| Jul 17, 2024 | 96.20 | 96.50 | 92.80 | 93.30 | 93.30 | 11,213,883 |
| Jul 16, 2024 | 95.00 | 97.80 | 92.70 | 95.60 | 95.60 | 19,604,058 |
| Jul 15, 2024 | 99.10 | 99.10 | 94.50 | 95.10 | 95.10 | 45,727,275 |
| Jul 12, 2024 | 89.50 | 92.80 | 87.10 | 90.10 | 90.10 | 39,364,502 |
| Jul 11, 2024 | 83.00 | 88.80 | 83.00 | 88.80 | 88.80 | 13,867,189 |
| Jul 10, 2024 | 81.10 | 82.20 | 79.60 | 80.80 | 80.80 | 10,064,807 |
| Jul 9, 2024 | 78.10 | 79.80 | 75.80 | 79.50 | 79.50 | 8,597,004 |
| Jul 8, 2024 | 80.90 | 82.70 | 76.70 | 79.00 | 79.00 | 21,068,040 |
| Jul 5, 2024 | 74.70 | 76.00 | 74.00 | 76.00 | 76.00 | 4,700,481 |
| Jul 4, 2024 | 70.10 | 70.40 | 68.80 | 69.10 | 69.10 | 858,200 |
| Jul 3, 2024 | 70.10 | 70.80 | 69.40 | 69.50 | 69.50 | 994,300 |
| Jul 2, 2024 | 68.70 | 69.60 | 68.00 | 69.00 | 69.00 | 1,058,411 |
| Jul 1, 2024 | 70.00 | 70.00 | 68.70 | 68.70 | 68.70 | 627,828 |
| Jun 28, 2024 | 68.80 | 70.50 | 68.80 | 69.60 | 69.60 | 892,107 |
| Jun 27, 2024 | 69.50 | 69.50 | 68.50 | 68.60 | 68.60 | 666,379 |
| Jun 26, 2024 | 70.70 | 70.70 | 69.00 | 69.50 | 69.50 | 1,085,338 |
| Jun 25, 2024 | 70.00 | 70.50 | 68.00 | 70.30 | 70.30 | 1,717,550 |
| Jun 24, 2024 | 69.00 | 69.70 | 68.80 | 69.40 | 69.40 | 1,053,217 |
| Jun 21, 2024 | 69.00 | 69.50 | 68.20 | 68.80 | 68.80 | 1,160,044 |
| Jun 20, 2024 | 1.80 Dividend | |||||
| Jun 20, 2024 | 70.90 | 70.90 | 68.60 | 69.30 | 69.30 | 2,051,469 |
| Jun 19, 2024 | 71.40 | 71.70 | 70.20 | 70.90 | 69.10 | 2,255,156 |
| Jun 18, 2024 | 72.80 | 72.80 | 70.80 | 71.00 | 69.20 | 2,244,020 |
| Jun 17, 2024 | 71.50 | 73.20 | 71.20 | 71.60 | 69.78 | 3,611,266 |
| Jun 14, 2024 | 70.90 | 71.50 | 70.00 | 71.20 | 69.39 | 2,380,270 |
| Jun 13, 2024 | 69.80 | 73.00 | 69.70 | 70.50 | 68.71 | 10,119,559 |
| Jun 12, 2024 | 67.90 | 68.80 | 67.50 | 68.00 | 66.27 | 1,103,172 |
| Jun 11, 2024 | 68.70 | 68.80 | 66.90 | 67.20 | 65.49 | 855,190 |
| Jun 7, 2024 | 68.00 | 68.40 | 67.50 | 68.00 | 66.27 | 1,054,314 |
| Jun 6, 2024 | 69.20 | 69.30 | 67.40 | 67.70 | 65.98 | 2,744,345 |
| Jun 5, 2024 | 67.00 | 68.50 | 66.80 | 67.30 | 65.59 | 2,875,424 |
| Jun 4, 2024 | 66.90 | 67.30 | 66.00 | 66.50 | 64.81 | 753,050 |
| Jun 3, 2024 | 66.60 | 67.30 | 66.60 | 66.70 | 65.01 | 660,122 |
| May 31, 2024 | 66.90 | 67.70 | 66.60 | 66.60 | 64.91 | 1,279,050 |
| May 30, 2024 | 66.90 | 67.60 | 66.20 | 66.20 | 64.52 | 882,099 |
| May 29, 2024 | 67.10 | 67.50 | 66.50 | 66.80 | 65.10 | 963,568 |
| May 28, 2024 | 66.60 | 67.10 | 65.60 | 66.80 | 65.10 | 1,096,273 |
| May 27, 2024 | 66.00 | 66.70 | 66.00 | 66.40 | 64.71 | 894,200 |
| May 24, 2024 | 65.90 | 66.70 | 65.50 | 65.60 | 63.93 | 1,219,147 |
| May 23, 2024 | 66.90 | 67.20 | 65.30 | 65.30 | 63.64 | 1,108,115 |
| May 22, 2024 | 65.50 | 66.80 | 65.50 | 66.80 | 65.10 | 1,656,600 |
| May 21, 2024 | 64.60 | 66.50 | 64.60 | 65.50 | 63.84 | 1,711,711 |
| May 20, 2024 | 65.20 | 65.20 | 64.50 | 64.60 | 62.96 | 520,810 |
| May 17, 2024 | 65.20 | 65.20 | 64.60 | 64.90 | 63.25 | 436,026 |
| May 16, 2024 | 64.80 | 65.00 | 64.30 | 64.60 | 62.96 | 599,489 |
| May 15, 2024 | 64.30 | 64.60 | 63.90 | 64.50 | 62.86 | 677,501 |
| May 14, 2024 | 63.80 | 64.30 | 63.60 | 63.90 | 62.28 | 322,004 |
| May 13, 2024 | 63.80 | 64.10 | 63.30 | 63.80 | 62.18 | 453,009 |
| May 10, 2024 | 64.20 | 64.50 | 63.20 | 63.80 | 62.18 | 527,500 |
| May 9, 2024 | 64.70 | 65.50 | 64.20 | 64.20 | 62.57 | 609,410 |
| May 8, 2024 | 64.10 | 64.60 | 64.00 | 64.60 | 62.96 | 456,000 |
| May 7, 2024 | 64.60 | 64.60 | 63.70 | 64.20 | 62.57 | 501,041 |
| May 6, 2024 | 64.30 | 64.90 | 64.20 | 64.40 | 62.77 | 417,067 |
| May 3, 2024 | 65.30 | 65.50 | 64.30 | 64.30 | 62.67 | 662,050 |
| May 2, 2024 | 64.50 | 65.50 | 64.50 | 65.20 | 63.54 | 1,173,150 |
| Apr 30, 2024 | 65.10 | 65.10 | 64.00 | 64.20 | 62.57 | 642,100 |
| Apr 29, 2024 | 63.80 | 64.60 | 63.60 | 64.60 | 62.96 | 900,221 |
| Apr 26, 2024 | 63.20 | 63.30 | 62.80 | 63.20 | 61.60 | 528,101 |
| Apr 25, 2024 | 63.40 | 63.40 | 62.80 | 63.20 | 61.60 | 405,100 |
| Apr 24, 2024 | 62.80 | 63.60 | 62.60 | 63.50 | 61.89 | 505,276 |
| Apr 23, 2024 | 62.50 | 62.70 | 62.00 | 62.40 | 60.82 | 336,110 |
| Apr 22, 2024 | 62.10 | 62.80 | 61.70 | 62.00 | 60.43 | 505,201 |
| Apr 19, 2024 | 63.30 | 63.60 | 61.20 | 62.00 | 60.43 | 1,303,559 |
| Apr 18, 2024 | 63.50 | 64.00 | 63.30 | 63.80 | 62.18 | 518,580 |
| Apr 17, 2024 | 63.30 | 64.20 | 63.20 | 64.00 | 62.38 | 786,253 |
| Apr 16, 2024 | 64.60 | 64.70 | 63.10 | 63.10 | 61.50 | 1,306,701 |
| Apr 15, 2024 | 65.60 | 66.30 | 65.10 | 65.20 | 63.54 | 613,200 |
| Apr 12, 2024 | 66.30 | 67.00 | 66.00 | 66.50 | 64.81 | 817,500 |
| Apr 11, 2024 | 66.10 | 66.10 | 65.50 | 65.70 | 64.03 | 617,031 |
| Apr 10, 2024 | 66.70 | 67.30 | 66.00 | 66.30 | 64.62 | 1,236,227 |
| Apr 9, 2024 | 66.10 | 66.50 | 65.60 | 66.40 | 64.71 | 924,189 |
| Apr 8, 2024 | 65.80 | 66.70 | 65.50 | 65.60 | 63.93 | 1,779,001 |
| Apr 3, 2024 | 64.60 | 65.00 | 64.00 | 65.00 | 63.35 | 589,101 |
| Apr 2, 2024 | 65.00 | 65.10 | 64.40 | 64.70 | 63.06 | 447,024 |
| Apr 1, 2024 | 64.40 | 65.00 | 64.00 | 64.80 | 63.15 | 535,082 |
| Mar 29, 2024 | 65.00 | 65.40 | 64.30 | 64.40 | 62.77 | 519,000 |
| Mar 28, 2024 | 65.90 | 66.50 | 65.00 | 65.00 | 63.35 | 1,271,618 |
| Mar 27, 2024 | 65.40 | 66.00 | 65.10 | 65.20 | 63.54 | 974,921 |
| Mar 26, 2024 | 65.40 | 66.20 | 64.20 | 64.90 | 63.25 | 1,346,166 |
| Mar 25, 2024 | 65.00 | 65.70 | 64.60 | 65.20 | 63.54 | 553,371 |
| Mar 22, 2024 | 64.80 | 65.10 | 64.50 | 64.70 | 63.06 | 523,010 |
| Mar 21, 2024 | 65.30 | 65.40 | 64.40 | 64.80 | 63.15 | 631,005 |
| Mar 20, 2024 | 64.20 | 65.50 | 63.50 | 64.50 | 62.86 | 1,605,052 |
| Mar 19, 2024 | 64.00 | 64.20 | 63.50 | 63.90 | 62.28 | 543,607 |
| Mar 18, 2024 | 63.50 | 63.90 | 63.30 | 63.90 | 62.28 | 308,209 |
| Mar 15, 2024 | 63.60 | 64.00 | 63.40 | 63.50 | 61.89 | 390,374 |
| Mar 14, 2024 | 64.00 | 64.60 | 63.50 | 63.80 | 62.18 | 564,309 |
| Mar 13, 2024 | 64.70 | 64.90 | 63.60 | 63.80 | 62.18 | 600,167 |
| Mar 12, 2024 | 63.80 | 64.80 | 63.80 | 64.60 | 62.96 | 755,056 |
| Mar 11, 2024 | 63.00 | 63.80 | 63.00 | 63.70 | 62.08 | 559,367 |
| Mar 8, 2024 | 64.30 | 64.70 | 62.70 | 63.00 | 61.40 | 1,515,882 |
| Mar 7, 2024 | 65.50 | 65.60 | 64.10 | 64.30 | 62.67 | 1,423,191 |
| Mar 6, 2024 | 66.20 | 66.50 | 65.10 | 65.20 | 63.54 | 1,399,111 |
| Mar 5, 2024 | 66.90 | 67.50 | 66.40 | 66.40 | 64.71 | 581,263 |
| Mar 4, 2024 | 66.90 | 67.30 | 66.60 | 66.90 | 65.20 | 771,112 |
| Mar 1, 2024 | 67.40 | 67.40 | 66.60 | 67.00 | 65.30 | 516,116 |
| Feb 29, 2024 | 67.40 | 67.50 | 66.70 | 67.10 | 65.40 | 717,050 |
| Feb 27, 2024 | 68.70 | 68.80 | 67.10 | 67.20 | 65.49 | 778,101 |
| Feb 26, 2024 | 68.00 | 69.00 | 67.60 | 68.90 | 67.15 | 954,263 |
| Feb 23, 2024 | 69.00 | 69.20 | 67.40 | 67.60 | 65.88 | 1,102,416 |
| Feb 22, 2024 | 68.70 | 70.00 | 68.10 | 68.50 | 66.76 | 2,668,101 |
| Feb 21, 2024 | 67.50 | 68.80 | 67.00 | 68.40 | 66.66 | 1,205,099 |
| Feb 20, 2024 | 68.00 | 68.30 | 67.10 | 67.10 | 65.40 | 642,160 |
| Feb 19, 2024 | 67.20 | 68.50 | 67.20 | 67.90 | 66.18 | 984,149 |
| Feb 16, 2024 | 66.60 | 67.30 | 66.60 | 67.00 | 65.30 | 579,119 |
| Feb 15, 2024 | 66.60 | 67.10 | 65.10 | 66.30 | 64.62 | 770,164 |
| Feb 5, 2024 | 66.20 | 67.00 | 65.80 | 66.60 | 64.91 | 493,462 |
| Feb 2, 2024 | 66.70 | 66.90 | 66.00 | 66.00 | 64.32 | 474,551 |
| Feb 1, 2024 | 66.90 | 67.40 | 66.40 | 66.40 | 64.71 | 487,072 |
| Jan 31, 2024 | 66.60 | 67.50 | 66.60 | 67.20 | 65.49 | 357,256 |
| Jan 30, 2024 | 68.00 | 68.00 | 66.70 | 66.70 | 65.01 | 502,101 |
| Jan 29, 2024 | 67.60 | 67.90 | 67.10 | 67.80 | 66.08 | 376,015 |
| Jan 26, 2024 | 67.80 | 68.10 | 67.30 | 67.40 | 65.69 | 326,220 |
| Jan 25, 2024 | 68.70 | 68.90 | 67.60 | 67.70 | 65.98 | 730,004 |
| Jan 24, 2024 | 70.00 | 70.00 | 68.30 | 68.40 | 66.66 | 1,565,201 |
| Jan 23, 2024 | 67.00 | 69.70 | 66.70 | 69.20 | 67.44 | 3,015,854 |
| Jan 22, 2024 | 66.80 | 67.20 | 66.40 | 66.60 | 64.91 | 792,815 |
| Jan 19, 2024 | 66.40 | 66.70 | 65.10 | 65.90 | 64.23 | 934,361 |
| Jan 18, 2024 | 65.10 | 65.20 | 64.30 | 64.80 | 63.15 | 458,680 |
| Jan 17, 2024 | 65.80 | 66.80 | 64.20 | 64.70 | 63.06 | 1,524,116 |
| Jan 16, 2024 | 66.70 | 67.00 | 66.00 | 66.20 | 64.52 | 613,405 |
| Jan 15, 2024 | 67.20 | 67.20 | 66.60 | 66.70 | 65.01 | 377,010 |
| Jan 12, 2024 | 66.20 | 67.40 | 66.00 | 66.40 | 64.71 | 835,761 |
| Jan 11, 2024 | 65.90 | 66.60 | 65.70 | 66.20 | 64.52 | 471,821 |
| Jan 10, 2024 | 65.80 | 66.40 | 65.60 | 65.90 | 64.23 | 413,178 |
| Jan 9, 2024 | 67.10 | 67.20 | 65.90 | 66.00 | 64.32 | 716,549 |
| Jan 8, 2024 | 67.60 | 68.00 | 66.20 | 66.70 | 65.01 | 1,227,581 |
| Jan 5, 2024 | 67.20 | 68.30 | 67.20 | 67.70 | 65.98 | 1,153,444 |
| Jan 4, 2024 | 68.90 | 69.10 | 66.90 | 67.10 | 65.40 | 3,511,803 |
| Jan 3, 2024 | 70.00 | 70.00 | 68.70 | 69.40 | 67.64 | 1,281,150 |
| Jan 2, 2024 | 70.70 | 71.10 | 70.00 | 70.30 | 68.52 | 898,120 |
| Dec 29, 2023 | 69.60 | 70.50 | 69.50 | 70.20 | 68.42 | 902,112 |
| Dec 28, 2023 | 70.90 | 71.00 | 69.60 | 69.60 | 67.83 | 1,634,059 |
| Dec 27, 2023 | 70.70 | 71.30 | 70.60 | 70.60 | 68.81 | 1,436,569 |
| Dec 26, 2023 | 72.40 | 73.00 | 70.50 | 70.60 | 68.81 | 5,340,711 |
| Dec 25, 2023 | 69.00 | 71.70 | 68.80 | 71.70 | 69.88 | 3,684,280 |
| Dec 22, 2023 | 68.60 | 69.60 | 68.30 | 68.40 | 66.66 | 1,247,386 |
| Dec 21, 2023 | 68.00 | 69.30 | 68.00 | 68.70 | 66.96 | 1,023,132 |
| Dec 20, 2023 | 69.30 | 69.80 | 68.70 | 69.50 | 67.74 | 1,429,119 |
| Dec 19, 2023 | 69.50 | 69.50 | 67.60 | 69.20 | 67.44 | 2,212,500 |
| Dec 18, 2023 | 70.00 | 70.70 | 68.70 | 69.10 | 67.35 | 2,676,619 |
| Dec 15, 2023 | 72.50 | 72.70 | 70.30 | 70.40 | 68.61 | 4,374,273 |
| Dec 14, 2023 | 74.30 | 74.70 | 72.20 | 72.30 | 70.46 | 13,544,957 |
| Dec 13, 2023 | 70.10 | 72.90 | 68.30 | 72.80 | 70.95 | 15,070,202 |
| Dec 12, 2023 | 66.60 | 69.70 | 66.40 | 69.00 | 67.25 | 8,917,203 |
| Dec 11, 2023 | 66.40 | 66.40 | 65.00 | 65.80 | 64.13 | 537,061 |
| Dec 8, 2023 | 66.10 | 66.40 | 65.20 | 65.50 | 63.84 | 740,050 |
| Dec 7, 2023 | 66.60 | 67.20 | 65.80 | 65.90 | 64.23 | 1,397,039 |
| Dec 6, 2023 | 67.00 | 67.00 | 65.50 | 65.50 | 63.84 | 849,234 |
| Dec 5, 2023 | 66.30 | 66.90 | 65.80 | 66.70 | 65.01 | 648,301 |
| Dec 4, 2023 | 66.70 | 67.40 | 66.00 | 66.30 | 64.62 | 740,406 |
| Dec 1, 2023 | 67.10 | 67.10 | 66.00 | 66.40 | 64.71 | 730,020 |
| Nov 30, 2023 | 67.10 | 67.20 | 66.00 | 66.90 | 65.20 | 852,142 |
| Nov 29, 2023 | 66.10 | 67.40 | 66.10 | 67.00 | 65.30 | 1,012,459 |
| Nov 28, 2023 | 65.30 | 66.40 | 65.30 | 66.40 | 64.71 | 794,110 |
| Nov 27, 2023 | 66.50 | 66.60 | 65.30 | 65.40 | 63.74 | 1,110,122 |
| Nov 24, 2023 | 68.30 | 68.30 | 66.00 | 66.10 | 64.42 | 2,146,125 |
| Nov 23, 2023 | 66.10 | 67.90 | 65.60 | 67.30 | 65.59 | 5,330,470 |
| Nov 22, 2023 | 65.20 | 66.70 | 64.80 | 65.10 | 63.45 | 2,105,011 |
| Nov 21, 2023 | 65.00 | 65.10 | 64.10 | 64.30 | 62.67 | 1,107,109 |
| Nov 20, 2023 | 63.80 | 64.80 | 63.70 | 64.40 | 62.77 | 1,432,735 |
| Nov 17, 2023 | 63.40 | 63.70 | 63.20 | 63.60 | 61.99 | 371,992 |
| Nov 16, 2023 | 63.50 | 63.80 | 63.20 | 63.40 | 61.79 | 493,251 |
| Nov 15, 2023 | 62.80 | 63.30 | 62.60 | 63.10 | 61.50 | 767,222 |
Related Tickers
2392.TW Cheng Uei Precision Industry Co., Ltd.
72.60
+0.83%
6274.TWO Taiwan Union Technology Corporation
155.00
+0.32%
2486.TW I-Chiun Precision Industry Co., Ltd.
112.00
-2.61%
4909.TWO New Era Electronics Co., Ltd
114.00
-0.44%
5243.TW Eson Precision Ind. Co., Ltd.
69.30
+0.14%
3037.TW Unimicron Technology Corp.
163.50
-1.51%
2313.TW Compeq Manufacturing Co., Ltd.
62.90
+1.29%
3715.TW Dynamic Holding Co., Ltd.
63.10
-0.47%
4958.TW Zhen Ding Technology Holding Limited
118.00
+2.16%
3362.TWO Ability Opto-Electronics Technology Co.,Ltd.
203.00
0.00%