Taiwan - Delayed Quote TWD
Wha Yu Industrial Co., Ltd. (3419.TW)
At close: October 25 at 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 17.50 | 17.50 | 17.15 | 17.25 | 17.25 | 188,000 |
| Oct 24, 2024 | 17.55 | 17.55 | 17.25 | 17.25 | 17.25 | 200,020 |
| Oct 23, 2024 | 17.45 | 17.80 | 17.40 | 17.40 | 17.40 | 307,100 |
| Oct 22, 2024 | 17.45 | 17.55 | 17.35 | 17.45 | 17.45 | 193,100 |
| Oct 21, 2024 | 17.45 | 17.65 | 17.35 | 17.45 | 17.45 | 330,150 |
| Oct 18, 2024 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | 386,066 |
| Oct 17, 2024 | 17.80 | 18.00 | 17.60 | 17.70 | 17.70 | 454,000 |
| Oct 16, 2024 | 17.40 | 17.70 | 17.40 | 17.60 | 17.60 | 339,000 |
| Oct 15, 2024 | 17.75 | 17.80 | 17.40 | 17.45 | 17.45 | 471,073 |
| Oct 14, 2024 | 17.65 | 17.70 | 17.05 | 17.50 | 17.50 | 404,005 |
| Oct 11, 2024 | 16.90 | 18.00 | 16.70 | 17.35 | 17.35 | 1,150,165 |
| Oct 9, 2024 | 17.60 | 17.60 | 16.90 | 17.00 | 17.00 | 410,103 |
| Oct 8, 2024 | 16.90 | 17.35 | 16.60 | 17.30 | 17.30 | 464,620 |
| Oct 7, 2024 | 16.50 | 16.85 | 16.45 | 16.85 | 16.85 | 342,019 |
| Oct 4, 2024 | 16.50 | 16.55 | 16.35 | 16.50 | 16.50 | 159,000 |
| Oct 1, 2024 | 16.65 | 16.75 | 16.25 | 16.40 | 16.40 | 406,145 |
| Sep 30, 2024 | 16.60 | 16.75 | 16.50 | 16.70 | 16.70 | 166,000 |
| Sep 27, 2024 | 16.60 | 16.65 | 16.35 | 16.65 | 16.65 | 140,030 |
| Sep 26, 2024 | 16.60 | 16.75 | 16.35 | 16.40 | 16.40 | 155,001 |
| Sep 25, 2024 | 16.45 | 16.65 | 16.40 | 16.40 | 16.40 | 291,600 |
| Sep 24, 2024 | 16.55 | 16.55 | 16.20 | 16.25 | 16.25 | 197,553 |
| Sep 23, 2024 | 16.65 | 16.70 | 16.35 | 16.40 | 16.40 | 135,133 |
| Sep 20, 2024 | 16.55 | 16.80 | 16.45 | 16.50 | 16.50 | 148,201 |
| Sep 19, 2024 | 16.35 | 16.60 | 16.30 | 16.50 | 16.50 | 153,020 |
| Sep 18, 2024 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | 232,175 |
| Sep 16, 2024 | 16.35 | 16.80 | 16.35 | 16.80 | 16.80 | 339,002 |
| Sep 13, 2024 | 16.60 | 16.60 | 16.15 | 16.15 | 16.15 | 232,206 |
| Sep 12, 2024 | 15.55 | 16.50 | 15.55 | 16.30 | 16.30 | 782,666 |
| Sep 11, 2024 | 15.60 | 15.85 | 15.45 | 15.45 | 15.45 | 698,403 |
| Sep 10, 2024 | 16.35 | 16.35 | 15.85 | 16.00 | 16.00 | 341,080 |
| Sep 9, 2024 | 15.75 | 16.15 | 15.75 | 16.10 | 16.10 | 183,000 |
| Sep 6, 2024 | 16.05 | 16.25 | 15.90 | 16.05 | 16.05 | 270,025 |
| Sep 5, 2024 | 15.95 | 16.40 | 15.95 | 16.05 | 16.05 | 290,000 |
| Sep 4, 2024 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | 795,099 |
| Sep 3, 2024 | 17.15 | 17.30 | 16.80 | 16.80 | 16.80 | 309,120 |
| Sep 2, 2024 | 17.45 | 17.50 | 17.00 | 17.10 | 17.10 | 548,080 |
| Aug 30, 2024 | 17.10 | 17.50 | 17.10 | 17.30 | 17.30 | 462,201 |
| Aug 29, 2024 | 17.00 | 17.25 | 17.00 | 17.10 | 17.10 | 270,412 |
| Aug 28, 2024 | 17.10 | 17.40 | 16.80 | 17.15 | 17.15 | 544,000 |
| Aug 27, 2024 | 17.00 | 17.15 | 16.95 | 17.10 | 17.10 | 126,157 |
| Aug 26, 2024 | 17.35 | 17.35 | 17.05 | 17.05 | 17.05 | 134,008 |
| Aug 23, 2024 | 17.10 | 17.15 | 16.85 | 17.05 | 17.05 | 282,001 |
| Aug 22, 2024 | 17.50 | 17.50 | 17.20 | 17.25 | 17.25 | 382,025 |
| Aug 21, 2024 | 17.20 | 17.50 | 17.05 | 17.40 | 17.40 | 667,291 |
| Aug 20, 2024 | 17.50 | 18.10 | 17.25 | 17.30 | 17.30 | 623,120 |
| Aug 19, 2024 | 17.15 | 17.50 | 16.90 | 17.50 | 17.50 | 795,230 |
| Aug 16, 2024 | 16.85 | 17.35 | 16.85 | 17.15 | 17.15 | 662,013 |
| Aug 15, 2024 | 16.95 | 17.05 | 16.65 | 16.70 | 16.70 | 234,000 |
| Aug 14, 2024 | 16.90 | 17.25 | 16.60 | 16.90 | 16.90 | 859,000 |
| Aug 13, 2024 | 16.80 | 16.95 | 16.60 | 16.75 | 16.75 | 181,000 |
| Aug 12, 2024 | 16.80 | 17.10 | 16.70 | 16.80 | 16.80 | 195,000 |
| Aug 9, 2024 | 16.65 | 17.00 | 16.65 | 16.70 | 16.70 | 412,001 |
| Aug 8, 2024 | 16.30 | 16.75 | 16.20 | 16.55 | 16.55 | 362,150 |
| Aug 7, 2024 | 15.55 | 16.85 | 15.55 | 16.70 | 16.70 | 789,000 |
| Aug 6, 2024 | 16.30 | 16.35 | 14.65 | 15.35 | 15.35 | 958,031 |
| Aug 5, 2024 | 17.50 | 17.50 | 16.25 | 16.25 | 16.25 | 1,378,303 |
| Aug 2, 2024 | 18.70 | 18.75 | 18.05 | 18.05 | 18.05 | 481,060 |
| Aug 1, 2024 | 18.40 | 18.95 | 18.40 | 18.95 | 18.95 | 383,334 |
| Jul 31, 2024 | 18.45 | 18.65 | 18.30 | 18.40 | 18.40 | 271,020 |
| Jul 30, 2024 | 18.05 | 18.60 | 18.05 | 18.45 | 18.45 | 607,209 |
| Jul 29, 2024 | 19.40 | 19.40 | 18.15 | 18.20 | 18.20 | 629,333 |
| Jul 26, 2024 | 18.70 | 18.75 | 18.45 | 18.70 | 18.70 | 404,020 |
| Jul 23, 2024 | 19.30 | 19.85 | 19.00 | 19.00 | 19.00 | 788,347 |
| Jul 22, 2024 | 19.55 | 20.05 | 18.95 | 19.20 | 19.20 | 1,818,123 |
| Jul 19, 2024 | 19.10 | 20.45 | 18.95 | 19.70 | 19.70 | 4,259,322 |
| Jul 18, 2024 | 19.00 | 19.15 | 18.75 | 19.00 | 19.00 | 505,050 |
| Jul 17, 2024 | 18.95 | 19.30 | 18.95 | 19.20 | 19.20 | 858,000 |
| Jul 16, 2024 | 19.55 | 19.70 | 19.00 | 19.00 | 19.00 | 899,104 |
| Jul 15, 2024 | 20.00 | 20.00 | 19.10 | 19.55 | 19.55 | 1,105,500 |
| Jul 12, 2024 | 19.70 | 20.00 | 19.60 | 19.60 | 19.60 | 728,089 |
| Jul 11, 2024 | 20.05 | 20.20 | 19.70 | 19.75 | 19.75 | 977,200 |
| Jul 10, 2024 | 20.15 | 20.40 | 20.00 | 20.05 | 20.05 | 905,060 |
| Jul 9, 2024 | 20.05 | 20.30 | 19.45 | 20.15 | 20.15 | 1,774,051 |
| Jul 8, 2024 | 20.20 | 20.75 | 20.05 | 20.05 | 20.05 | 2,235,182 |
| Jul 5, 2024 | 19.80 | 20.10 | 19.55 | 19.95 | 19.95 | 1,440,133 |
| Jul 4, 2024 | 19.65 | 19.90 | 19.40 | 19.55 | 19.55 | 1,317,000 |
| Jul 3, 2024 | 19.70 | 19.90 | 19.40 | 19.50 | 19.50 | 1,317,000 |
| Jul 2, 2024 | 19.45 | 19.70 | 19.05 | 19.40 | 19.40 | 831,212 |
| Jul 1, 2024 | 19.85 | 19.90 | 19.30 | 19.35 | 19.35 | 1,153,958 |
| Jun 28, 2024 | 18.90 | 20.10 | 18.90 | 19.65 | 19.65 | 3,173,363 |
| Jun 27, 2024 | 19.15 | 19.50 | 18.85 | 18.90 | 18.90 | 1,615,251 |
| Jun 26, 2024 | 19.60 | 20.55 | 19.10 | 19.40 | 19.40 | 6,802,569 |
| Jun 25, 2024 | 18.60 | 18.80 | 18.15 | 18.80 | 18.80 | 1,067,617 |
| Jun 24, 2024 | 18.45 | 18.85 | 18.35 | 18.40 | 18.40 | 1,253,335 |
| Jun 21, 2024 | 18.05 | 18.55 | 18.05 | 18.40 | 18.40 | 1,493,116 |
| Jun 20, 2024 | 17.70 | 18.15 | 17.70 | 18.00 | 18.00 | 516,072 |
| Jun 19, 2024 | 18.15 | 18.30 | 17.55 | 17.70 | 17.70 | 1,570,084 |
| Jun 18, 2024 | 19.00 | 19.10 | 18.05 | 18.05 | 18.05 | 2,478,200 |
| Jun 17, 2024 | 18.00 | 18.45 | 17.65 | 18.25 | 18.25 | 763,111 |
| Jun 14, 2024 | 17.75 | 18.20 | 17.70 | 17.75 | 17.75 | 1,251,345 |
| Jun 13, 2024 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | 600,000 |
| Jun 12, 2024 | 17.85 | 17.95 | 17.40 | 17.45 | 17.45 | 570,200 |
| Jun 11, 2024 | 17.80 | 18.70 | 17.70 | 17.80 | 17.80 | 2,322,004 |
| Jun 7, 2024 | 17.15 | 17.40 | 17.00 | 17.30 | 17.30 | 585,020 |
| Jun 6, 2024 | 17.50 | 17.65 | 16.90 | 17.00 | 17.00 | 728,003 |
| Jun 5, 2024 | 17.90 | 17.95 | 17.10 | 17.35 | 17.35 | 1,032,100 |
| Jun 4, 2024 | 17.80 | 17.90 | 17.40 | 17.65 | 17.65 | 1,036,009 |
| Jun 3, 2024 | 16.95 | 18.20 | 16.75 | 17.85 | 17.85 | 1,752,817 |
| May 31, 2024 | 16.85 | 16.90 | 16.65 | 16.80 | 16.80 | 326,314 |
| May 30, 2024 | 16.90 | 16.95 | 16.70 | 16.70 | 16.70 | 146,050 |
| May 29, 2024 | 17.05 | 17.10 | 16.85 | 16.90 | 16.90 | 284,001 |
| May 28, 2024 | 16.90 | 17.05 | 16.85 | 16.90 | 16.90 | 320,053 |
| May 27, 2024 | 16.85 | 17.15 | 16.85 | 16.90 | 16.90 | 547,000 |
| May 24, 2024 | 16.40 | 16.85 | 16.40 | 16.70 | 16.70 | 384,000 |
| May 23, 2024 | 16.60 | 16.70 | 16.40 | 16.45 | 16.45 | 274,447 |
| May 22, 2024 | 16.80 | 16.85 | 16.60 | 16.60 | 16.60 | 362,150 |
| May 21, 2024 | 16.15 | 17.00 | 16.15 | 16.70 | 16.70 | 742,346 |
| May 20, 2024 | 16.35 | 16.35 | 16.10 | 16.10 | 16.10 | 193,212 |
| May 17, 2024 | 16.10 | 16.25 | 16.05 | 16.20 | 16.20 | 335,086 |
| May 16, 2024 | 16.30 | 16.30 | 16.00 | 16.05 | 16.05 | 447,147 |
| May 15, 2024 | 16.30 | 16.45 | 16.10 | 16.20 | 16.20 | 183,853 |
| May 14, 2024 | 16.30 | 16.35 | 16.15 | 16.20 | 16.20 | 272,050 |
| May 13, 2024 | 16.30 | 16.35 | 16.20 | 16.35 | 16.35 | 118,135 |
| May 10, 2024 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | 131,000 |
| May 9, 2024 | 16.85 | 16.85 | 16.55 | 16.60 | 16.60 | 195,030 |
| May 8, 2024 | 16.70 | 16.85 | 16.60 | 16.75 | 16.75 | 312,000 |
| May 7, 2024 | 16.70 | 16.80 | 16.65 | 16.75 | 16.75 | 176,362 |
| May 6, 2024 | 16.75 | 16.85 | 16.60 | 16.70 | 16.70 | 270,199 |
| May 3, 2024 | 16.75 | 16.95 | 16.55 | 16.65 | 16.65 | 346,829 |
| May 2, 2024 | 16.60 | 16.80 | 16.45 | 16.55 | 16.55 | 269,760 |
| Apr 30, 2024 | 16.35 | 16.85 | 16.30 | 16.45 | 16.45 | 365,050 |
| Apr 29, 2024 | 16.10 | 16.30 | 16.10 | 16.15 | 16.15 | 166,799 |
| Apr 26, 2024 | 16.20 | 16.25 | 15.65 | 16.05 | 16.05 | 263,100 |
| Apr 25, 2024 | 16.10 | 16.30 | 16.10 | 16.25 | 16.25 | 114,035 |
| Apr 24, 2024 | 16.15 | 16.30 | 16.15 | 16.25 | 16.25 | 200,031 |
| Apr 23, 2024 | 15.95 | 16.15 | 15.85 | 16.15 | 16.15 | 106,301 |
| Apr 22, 2024 | 16.10 | 16.20 | 15.75 | 15.80 | 15.80 | 193,003 |
| Apr 19, 2024 | 16.00 | 16.25 | 15.80 | 15.80 | 15.80 | 467,010 |
| Apr 18, 2024 | 16.30 | 16.30 | 16.10 | 16.30 | 16.30 | 136,004 |
| Apr 17, 2024 | 16.15 | 16.30 | 16.05 | 16.25 | 16.25 | 207,000 |
| Apr 16, 2024 | 16.20 | 16.45 | 15.90 | 15.90 | 15.90 | 496,000 |
| Apr 15, 2024 | 16.50 | 16.70 | 16.25 | 16.45 | 16.45 | 204,003 |
| Apr 12, 2024 | 16.85 | 16.85 | 16.35 | 16.55 | 16.55 | 355,002 |
| Apr 11, 2024 | 17.25 | 17.30 | 16.70 | 16.80 | 16.80 | 818,000 |
| Apr 10, 2024 | 16.30 | 16.65 | 16.30 | 16.45 | 16.45 | 361,455 |
| Apr 9, 2024 | 16.30 | 16.50 | 16.20 | 16.20 | 16.20 | 217,000 |
| Apr 8, 2024 | 16.20 | 16.50 | 16.20 | 16.30 | 16.30 | 99,001 |
| Apr 3, 2024 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | 113,586 |
| Apr 2, 2024 | 16.55 | 16.55 | 16.30 | 16.30 | 16.30 | 77,327 |
| Apr 1, 2024 | 16.30 | 16.60 | 16.30 | 16.45 | 16.45 | 178,052 |
| Mar 29, 2024 | 16.25 | 16.50 | 16.15 | 16.20 | 16.20 | 96,000 |
| Mar 28, 2024 | 16.40 | 16.55 | 16.35 | 16.35 | 16.35 | 191,172 |
| Mar 27, 2024 | 16.15 | 16.35 | 16.15 | 16.35 | 16.35 | 134,003 |
| Mar 26, 2024 | 16.60 | 16.60 | 16.15 | 16.20 | 16.20 | 245,017 |
| Mar 25, 2024 | 16.55 | 16.70 | 16.45 | 16.60 | 16.60 | 182,529 |
| Mar 22, 2024 | 16.60 | 16.65 | 16.30 | 16.55 | 16.55 | 162,914 |
| Mar 21, 2024 | 15.90 | 16.80 | 15.90 | 16.50 | 16.50 | 941,133 |
| Mar 20, 2024 | 16.05 | 16.05 | 15.90 | 15.90 | 15.90 | 365,005 |
| Mar 19, 2024 | 16.10 | 16.10 | 15.95 | 16.00 | 16.00 | 418,622 |
| Mar 18, 2024 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | 366,172 |
| Mar 15, 2024 | 16.75 | 16.80 | 16.30 | 16.30 | 16.30 | 486,100 |
| Mar 14, 2024 | 16.95 | 17.25 | 16.10 | 16.70 | 16.70 | 1,565,532 |
| Mar 13, 2024 | 16.65 | 17.25 | 16.15 | 16.95 | 16.95 | 1,116,005 |
| Mar 12, 2024 | 16.60 | 16.75 | 16.60 | 16.65 | 16.65 | 394,100 |
| Mar 11, 2024 | 16.85 | 16.95 | 16.55 | 16.60 | 16.60 | 463,009 |
| Mar 8, 2024 | 17.15 | 17.25 | 16.80 | 16.85 | 16.85 | 884,133 |
| Mar 7, 2024 | 17.55 | 17.55 | 17.15 | 17.15 | 17.15 | 545,102 |
| Mar 6, 2024 | 17.45 | 17.75 | 17.45 | 17.55 | 17.55 | 391,005 |
| Mar 5, 2024 | 18.00 | 18.15 | 17.65 | 17.75 | 17.75 | 430,010 |
| Mar 4, 2024 | 17.75 | 18.25 | 17.75 | 18.00 | 18.00 | 600,433 |
| Mar 1, 2024 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | 131,006 |
| Feb 29, 2024 | 17.85 | 17.90 | 17.70 | 17.70 | 17.70 | 210,006 |
| Feb 27, 2024 | 18.15 | 18.20 | 17.80 | 17.80 | 17.80 | 276,020 |
| Feb 26, 2024 | 17.95 | 18.10 | 17.95 | 18.00 | 18.00 | 751,006 |
| Feb 23, 2024 | 17.90 | 18.00 | 17.70 | 17.70 | 17.70 | 277,416 |
| Feb 22, 2024 | 18.00 | 18.00 | 17.85 | 17.90 | 17.90 | 272,233 |
| Feb 21, 2024 | 17.95 | 18.10 | 17.80 | 17.95 | 17.95 | 199,007 |
| Feb 20, 2024 | 18.00 | 18.20 | 17.95 | 17.95 | 17.95 | 480,003 |
| Feb 19, 2024 | 18.10 | 18.30 | 18.00 | 18.00 | 18.00 | 362,004 |
| Feb 16, 2024 | 17.95 | 18.20 | 17.90 | 18.10 | 18.10 | 545,100 |
| Feb 15, 2024 | 17.85 | 18.20 | 17.70 | 17.70 | 17.70 | 425,046 |
| Feb 5, 2024 | 17.60 | 18.10 | 17.55 | 17.65 | 17.65 | 433,103 |
| Feb 2, 2024 | 17.60 | 17.75 | 17.55 | 17.60 | 17.60 | 231,083 |
| Feb 1, 2024 | 17.30 | 17.90 | 17.25 | 17.60 | 17.60 | 409,133 |
| Jan 31, 2024 | 17.35 | 17.35 | 17.25 | 17.25 | 17.25 | 135,000 |
| Jan 30, 2024 | 17.70 | 17.70 | 17.15 | 17.35 | 17.35 | 259,418 |
| Jan 29, 2024 | 17.55 | 17.70 | 17.35 | 17.55 | 17.55 | 90,008 |
| Jan 26, 2024 | 17.60 | 18.00 | 17.45 | 17.55 | 17.55 | 240,000 |
| Jan 25, 2024 | 17.80 | 17.80 | 17.50 | 17.55 | 17.55 | 252,001 |
| Jan 24, 2024 | 17.60 | 17.75 | 17.50 | 17.75 | 17.75 | 188,020 |
| Jan 23, 2024 | 17.30 | 17.60 | 17.30 | 17.55 | 17.55 | 388,666 |
| Jan 22, 2024 | 17.30 | 17.50 | 17.30 | 17.30 | 17.30 | 218,056 |
| Jan 19, 2024 | 17.30 | 17.60 | 17.25 | 17.30 | 17.30 | 194,133 |
| Jan 18, 2024 | 17.25 | 17.40 | 17.10 | 17.20 | 17.20 | 184,066 |
| Jan 17, 2024 | 17.50 | 17.55 | 17.20 | 17.20 | 17.20 | 469,046 |
| Jan 16, 2024 | 17.90 | 17.90 | 17.50 | 17.55 | 17.55 | 390,032 |
| Jan 15, 2024 | 17.95 | 18.00 | 17.80 | 17.90 | 17.90 | 163,000 |
| Jan 12, 2024 | 17.95 | 18.00 | 17.80 | 17.85 | 17.85 | 151,000 |
| Jan 11, 2024 | 17.80 | 18.00 | 17.75 | 18.00 | 18.00 | 256,101 |
| Jan 10, 2024 | 17.80 | 18.05 | 17.75 | 17.75 | 17.75 | 367,102 |
| Jan 9, 2024 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | 186,385 |
| Jan 8, 2024 | 17.95 | 18.10 | 17.90 | 17.90 | 17.90 | 167,133 |
| Jan 5, 2024 | 18.00 | 18.15 | 17.85 | 17.90 | 17.90 | 242,000 |
| Jan 4, 2024 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | 229,013 |
| Jan 3, 2024 | 18.10 | 18.10 | 17.95 | 18.00 | 18.00 | 298,000 |
| Jan 2, 2024 | 18.05 | 18.25 | 18.05 | 18.15 | 18.15 | 121,231 |
| Dec 29, 2023 | 18.35 | 18.35 | 18.15 | 18.20 | 18.20 | 139,002 |
| Dec 28, 2023 | 18.45 | 18.45 | 18.20 | 18.20 | 18.20 | 115,000 |
| Dec 27, 2023 | 18.45 | 18.45 | 18.30 | 18.30 | 18.30 | 115,000 |
| Dec 26, 2023 | 18.20 | 18.40 | 18.20 | 18.30 | 18.30 | 138,466 |
| Dec 25, 2023 | 18.35 | 18.40 | 18.20 | 18.20 | 18.20 | 124,001 |
| Dec 22, 2023 | 18.50 | 18.60 | 18.25 | 18.40 | 18.40 | 406,000 |
| Dec 21, 2023 | 18.25 | 18.50 | 18.20 | 18.25 | 18.25 | 217,437 |
| Dec 20, 2023 | 18.00 | 18.60 | 18.00 | 18.45 | 18.45 | 600,000 |
| Dec 19, 2023 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | 607,000 |
| Dec 18, 2023 | 18.20 | 18.35 | 18.10 | 18.10 | 18.10 | 357,244 |
| Dec 15, 2023 | 18.35 | 18.40 | 18.20 | 18.25 | 18.25 | 520,000 |
| Dec 14, 2023 | 18.50 | 18.75 | 18.30 | 18.30 | 18.30 | 443,002 |
| Dec 13, 2023 | 18.15 | 18.65 | 18.00 | 18.50 | 18.50 | 638,002 |
| Dec 12, 2023 | 18.35 | 18.50 | 18.15 | 18.15 | 18.15 | 512,000 |
| Dec 11, 2023 | 18.75 | 18.75 | 18.30 | 18.30 | 18.30 | 678,342 |
| Dec 8, 2023 | 19.05 | 19.30 | 18.80 | 18.90 | 18.90 | 661,399 |
| Dec 7, 2023 | 18.60 | 19.85 | 18.60 | 19.00 | 19.00 | 3,116,772 |
| Dec 6, 2023 | 18.70 | 18.85 | 18.50 | 18.60 | 18.60 | 285,001 |
| Dec 5, 2023 | 18.70 | 18.70 | 18.55 | 18.65 | 18.65 | 225,270 |
| Dec 4, 2023 | 18.95 | 18.95 | 18.75 | 18.80 | 18.80 | 341,000 |
| Dec 1, 2023 | 18.55 | 18.80 | 18.55 | 18.75 | 18.75 | 322,001 |
| Nov 30, 2023 | 18.45 | 18.70 | 18.45 | 18.60 | 18.60 | 322,000 |
| Nov 29, 2023 | 18.50 | 18.60 | 18.35 | 18.45 | 18.45 | 248,966 |
| Nov 28, 2023 | 18.30 | 18.50 | 18.30 | 18.40 | 18.40 | 251,205 |
| Nov 27, 2023 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | 440,001 |
| Nov 24, 2023 | 18.95 | 19.10 | 18.65 | 18.70 | 18.70 | 355,102 |
| Nov 23, 2023 | 18.90 | 19.10 | 18.85 | 18.90 | 18.90 | 370,010 |
| Nov 22, 2023 | 18.70 | 19.05 | 18.65 | 18.95 | 18.95 | 483,004 |
| Nov 21, 2023 | 18.70 | 18.95 | 18.60 | 18.70 | 18.70 | 530,000 |
| Nov 20, 2023 | 18.60 | 18.75 | 18.50 | 18.60 | 18.60 | 278,000 |
| Nov 17, 2023 | 18.45 | 18.70 | 18.45 | 18.50 | 18.50 | 236,105 |
| Nov 16, 2023 | 17.80 | 18.55 | 17.80 | 18.45 | 18.45 | 889,177 |
| Nov 15, 2023 | 18.20 | 18.30 | 18.05 | 18.10 | 18.10 | 379,000 |
| Nov 14, 2023 | 18.25 | 18.25 | 17.90 | 18.05 | 18.05 | 272,000 |
| Nov 13, 2023 | 18.50 | 18.60 | 18.00 | 18.05 | 18.05 | 998,101 |
| Nov 10, 2023 | 18.55 | 18.85 | 18.50 | 18.70 | 18.70 | 198,061 |
| Nov 9, 2023 | 19.05 | 19.15 | 18.85 | 19.05 | 19.05 | 185,508 |
| Nov 8, 2023 | 19.10 | 19.45 | 18.90 | 19.05 | 19.05 | 516,300 |
| Nov 7, 2023 | 18.95 | 19.10 | 18.80 | 18.80 | 18.80 | 305,023 |
| Nov 6, 2023 | 18.75 | 19.05 | 18.60 | 18.95 | 18.95 | 472,151 |
| Nov 3, 2023 | 18.60 | 18.70 | 18.50 | 18.50 | 18.50 | 124,000 |
| Nov 2, 2023 | 18.50 | 18.70 | 18.45 | 18.50 | 18.50 | 153,001 |
| Nov 1, 2023 | 18.50 | 18.65 | 18.25 | 18.25 | 18.25 | 167,533 |
| Oct 31, 2023 | 18.85 | 18.85 | 18.25 | 18.50 | 18.50 | 298,345 |
| Oct 30, 2023 | 18.85 | 18.85 | 18.65 | 18.65 | 18.65 | 130,000 |
| Oct 27, 2023 | 18.75 | 18.90 | 18.60 | 18.65 | 18.65 | 212,066 |
| Oct 26, 2023 | 18.65 | 19.05 | 18.50 | 18.60 | 18.60 | 239,002 |
| Oct 25, 2023 | 18.65 | 18.95 | 18.65 | 18.75 | 18.75 | 290,066 |
Related Tickers
2444.TW AboCom Systems, Inc.
14.50
+1.40%
6152.TW Prime Electronics & Satellitics Inc.
16.15
+2.87%
2485.TW Zinwell Corporation
18.25
+0.83%
6142.TW Cameo Communications, Inc.
13.00
+8.33%
6674.TW Compal Broadband Networks, Inc.
24.65
-0.20%
3380.TW Alpha Networks Inc.
36.10
+0.28%
8011.TW Tai Tung Communication Co., Ltd.
27.65
+1.65%
8034.TWO OPNET Technologies Co., Ltd.
23.25
-0.43%
2332.TW D-Link Corporation
19.85
+0.76%
3694.TW AzureWave Technologies, Inc.
43.15
-1.26%