Taipei Exchange - Delayed Quote TWD
Advanced Connection Technology Inc. (3492.TWO)
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 | 27.65 | 28.15 | 27.05 | 27.70 | 27.70 | 468,982 |
| Nov 14, 2024 | 28.05 | 28.30 | 27.50 | 27.80 | 27.80 | 174,000 |
| Nov 13, 2024 | 27.85 | 28.70 | 27.70 | 28.20 | 28.20 | 253,000 |
| Nov 12, 2024 | 28.00 | 28.15 | 26.80 | 27.45 | 27.45 | 369,000 |
| Nov 11, 2024 | 28.30 | 28.85 | 28.25 | 28.40 | 28.40 | 94,000 |
| Nov 8, 2024 | 30.50 | 31.45 | 28.90 | 28.90 | 28.90 | 520,000 |
| Nov 7, 2024 | 28.95 | 31.45 | 28.95 | 31.00 | 31.00 | 679,000 |
| Nov 6, 2024 | 28.90 | 29.05 | 28.40 | 28.65 | 28.65 | 114,000 |
| Nov 5, 2024 | 27.60 | 29.10 | 27.60 | 28.50 | 28.50 | 188,000 |
| Nov 4, 2024 | 29.75 | 29.75 | 28.10 | 28.10 | 28.10 | 801,000 |
| Nov 1, 2024 | 27.05 | 29.75 | 26.70 | 29.75 | 29.75 | 793,000 |
| Oct 31, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Oct 30, 2024 | 27.65 | 27.65 | 27.05 | 27.05 | 27.05 | 79,000 |
| Oct 29, 2024 | 28.20 | 28.40 | 27.40 | 27.50 | 27.50 | 200,000 |
| Oct 28, 2024 | 29.30 | 29.35 | 28.15 | 28.35 | 28.35 | 255,000 |
| Oct 25, 2024 | 29.60 | 29.90 | 29.25 | 29.25 | 29.25 | 135,000 |
| Oct 24, 2024 | 29.30 | 29.80 | 29.05 | 29.45 | 29.45 | 272,000 |
| Oct 23, 2024 | 28.95 | 29.30 | 28.85 | 29.25 | 29.25 | 158,000 |
| Oct 22, 2024 | 28.60 | 28.90 | 28.30 | 28.80 | 28.80 | 142,000 |
| Oct 21, 2024 | 27.50 | 29.15 | 27.45 | 28.60 | 28.60 | 435,000 |
| Oct 18, 2024 | 27.70 | 27.90 | 27.15 | 27.35 | 27.35 | 308,000 |
| Oct 17, 2024 | 27.35 | 27.85 | 27.35 | 27.40 | 27.40 | 319,000 |
| Oct 16, 2024 | 28.00 | 28.50 | 26.95 | 27.30 | 27.30 | 584,000 |
| Oct 15, 2024 | 29.50 | 29.50 | 28.10 | 28.10 | 28.10 | 237,000 |
| Oct 14, 2024 | 28.20 | 29.05 | 28.20 | 28.40 | 28.40 | 225,000 |
| Oct 11, 2024 | 28.95 | 28.95 | 28.15 | 28.15 | 28.15 | 269,000 |
| Oct 9, 2024 | 29.50 | 29.95 | 28.25 | 28.50 | 28.50 | 790,000 |
| Oct 8, 2024 | 30.35 | 30.35 | 29.20 | 30.00 | 30.00 | 314,000 |
| Oct 7, 2024 | 30.10 | 30.80 | 30.00 | 30.20 | 30.20 | 313,000 |
| Oct 4, 2024 | 32.20 | 32.20 | 29.90 | 30.00 | 30.00 | 724,000 |
| Oct 1, 2024 | 31.40 | 32.10 | 31.10 | 31.95 | 31.95 | 472,000 |
| Sep 30, 2024 | 31.70 | 31.70 | 30.75 | 31.30 | 31.30 | 751,000 |
| Sep 27, 2024 | 32.30 | 33.00 | 31.60 | 31.65 | 31.65 | 857,000 |
| Sep 26, 2024 | 33.05 | 33.95 | 32.00 | 32.20 | 32.20 | 1,189,000 |
| Sep 25, 2024 | 33.15 | 35.40 | 32.25 | 33.00 | 33.00 | 5,082,000 |
| Sep 24, 2024 | 30.40 | 33.40 | 29.50 | 33.40 | 33.40 | 3,399,000 |
| Sep 23, 2024 | 31.60 | 31.65 | 30.00 | 30.40 | 30.40 | 1,689,000 |
| Sep 20, 2024 | 29.30 | 31.60 | 28.75 | 31.00 | 31.00 | 2,894,000 |
| Sep 19, 2024 | 30.90 | 31.10 | 29.00 | 29.00 | 29.00 | 2,662,000 |
| Sep 18, 2024 | 27.20 | 29.80 | 27.10 | 29.80 | 29.80 | 1,612,000 |
| Sep 16, 2024 | 26.95 | 27.25 | 26.95 | 27.10 | 27.10 | 161,000 |
| Sep 13, 2024 | 26.90 | 26.90 | 26.30 | 26.90 | 26.90 | 158,000 |
| Sep 12, 2024 | 26.35 | 27.10 | 26.35 | 26.90 | 26.90 | 160,000 |
| Sep 11, 2024 | 26.80 | 26.80 | 25.55 | 26.30 | 26.30 | 200,000 |
| Sep 10, 2024 | 26.95 | 27.20 | 25.50 | 25.95 | 25.95 | 503,000 |
| Sep 9, 2024 | 26.70 | 27.70 | 26.70 | 27.15 | 27.15 | 149,000 |
| Sep 6, 2024 | 26.75 | 27.75 | 26.55 | 27.15 | 27.15 | 297,000 |
| Sep 5, 2024 | 26.80 | 27.95 | 26.50 | 26.70 | 26.70 | 259,000 |
| Sep 4, 2024 | 25.45 | 26.80 | 25.35 | 26.55 | 26.55 | 371,000 |
| Sep 3, 2024 | 27.70 | 28.85 | 27.50 | 27.50 | 27.50 | 384,000 |
| Sep 2, 2024 | 28.80 | 28.80 | 27.40 | 27.45 | 27.45 | 391,000 |
| Aug 30, 2024 | 29.00 | 29.10 | 28.00 | 28.40 | 28.40 | 389,000 |
| Aug 29, 2024 | 29.05 | 29.65 | 28.60 | 28.80 | 28.80 | 533,000 |
| Aug 28, 2024 | 0.33 Dividend | |||||
| Aug 28, 2024 | 30.70 | 31.00 | 28.85 | 29.05 | 29.05 | 2,058,000 |
| Aug 27, 2024 | 28.55 | 30.65 | 28.15 | 30.65 | 30.32 | 2,781,000 |
| Aug 26, 2024 | 28.35 | 29.30 | 27.90 | 27.90 | 27.60 | 801,000 |
| Aug 23, 2024 | 27.10 | 28.50 | 26.60 | 28.15 | 27.85 | 388,000 |
| Aug 22, 2024 | 27.15 | 27.75 | 26.90 | 27.10 | 26.81 | 311,000 |
| Aug 21, 2024 | 28.00 | 28.25 | 26.90 | 26.90 | 26.61 | 477,000 |
| Aug 20, 2024 | 28.55 | 29.15 | 28.00 | 28.00 | 27.70 | 615,000 |
| Aug 19, 2024 | 28.35 | 29.25 | 28.10 | 28.50 | 28.19 | 588,000 |
| Aug 16, 2024 | 28.60 | 29.60 | 27.85 | 28.20 | 27.90 | 1,424,000 |
| Aug 15, 2024 | 28.50 | 29.15 | 27.20 | 28.15 | 27.85 | 2,065,000 |
| Aug 14, 2024 | 26.45 | 27.80 | 26.45 | 27.80 | 27.50 | 770,000 |
| Aug 13, 2024 | 25.90 | 25.95 | 24.75 | 25.30 | 25.03 | 236,000 |
| Aug 12, 2024 | 25.50 | 27.65 | 25.30 | 25.65 | 25.37 | 1,081,000 |
| Aug 9, 2024 | 25.00 | 25.30 | 24.50 | 25.30 | 25.03 | 379,000 |
| Aug 8, 2024 | 22.20 | 23.85 | 22.20 | 23.00 | 22.75 | 434,000 |
| Aug 7, 2024 | 21.95 | 22.85 | 21.40 | 22.85 | 22.60 | 204,000 |
| Aug 6, 2024 | 21.25 | 22.20 | 20.00 | 20.80 | 20.58 | 792,000 |
| Aug 5, 2024 | 23.65 | 23.85 | 21.25 | 21.25 | 21.02 | 615,000 |
| Aug 2, 2024 | 25.20 | 25.90 | 23.30 | 23.60 | 23.35 | 671,000 |
| Aug 1, 2024 | 25.90 | 26.70 | 25.40 | 25.40 | 25.13 | 410,000 |
| Jul 31, 2024 | 26.60 | 27.25 | 25.40 | 25.40 | 25.13 | 1,182,000 |
| Jul 30, 2024 | 23.80 | 26.25 | 23.80 | 26.25 | 25.97 | 844,000 |
| Jul 29, 2024 | 26.00 | 26.05 | 23.65 | 23.90 | 23.64 | 945,000 |
| Jul 26, 2024 | 26.15 | 26.95 | 25.15 | 25.45 | 25.18 | 863,000 |
| Jul 23, 2024 | 29.45 | 31.50 | 27.90 | 27.90 | 27.60 | 1,256,000 |
| Jul 22, 2024 | 35.45 | 35.50 | 30.95 | 30.95 | 30.62 | 1,085,000 |
| Jul 19, 2024 | 33.20 | 34.40 | 31.00 | 34.35 | 33.98 | 1,038,000 |
| Jul 18, 2024 | 31.15 | 32.60 | 31.00 | 32.60 | 32.25 | 590,000 |
| Jul 17, 2024 | 30.50 | 31.40 | 30.00 | 31.30 | 30.96 | 249,000 |
| Jul 16, 2024 | 30.55 | 31.20 | 29.90 | 30.00 | 29.68 | 187,000 |
| Jul 15, 2024 | 31.50 | 31.50 | 29.45 | 30.00 | 29.68 | 291,000 |
| Jul 12, 2024 | 30.00 | 30.10 | 29.10 | 29.35 | 29.03 | 623,000 |
| Jul 11, 2024 | 33.80 | 33.80 | 30.30 | 30.70 | 30.37 | 510,000 |
| Jul 10, 2024 | 31.90 | 32.75 | 31.55 | 32.15 | 31.80 | 579,000 |
| Jul 9, 2024 | 33.95 | 33.95 | 31.20 | 31.40 | 31.06 | 1,425,000 |
| Jul 8, 2024 | 31.60 | 34.65 | 31.60 | 34.65 | 34.28 | 2,329,000 |
| Jul 5, 2024 | 32.20 | 34.00 | 31.45 | 31.50 | 31.16 | 7,098,000 |
| Jul 4, 2024 | 30.95 | 30.95 | 29.85 | 30.95 | 30.62 | 3,568,000 |
| Jul 3, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.85 | 537,000 |
| Jul 2, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.32 | 1,652,000 |
| Jul 1, 2024 | 21.20 | 23.30 | 21.20 | 23.30 | 23.05 | 1,198,000 |
| Jun 28, 2024 | 21.35 | 21.45 | 21.20 | 21.15 | 20.92 | 107,000 |
| Jun 27, 2024 | 21.20 | 21.45 | 21.05 | 21.10 | 20.87 | 125,000 |
| Jun 26, 2024 | 21.00 | 21.10 | 20.90 | 21.10 | 20.87 | 91,000 |
| Jun 25, 2024 | 20.80 | 21.20 | 20.80 | 20.85 | 20.63 | 33,000 |
| Jun 24, 2024 | 21.00 | 21.30 | 20.75 | 21.00 | 20.77 | 118,000 |
| Jun 21, 2024 | 21.00 | 21.30 | 20.70 | 21.00 | 20.77 | 77,000 |
| Jun 20, 2024 | 20.20 | 21.20 | 20.20 | 21.00 | 20.77 | 213,000 |
| Jun 19, 2024 | 19.90 | 20.40 | 19.90 | 20.20 | 19.98 | 89,000 |
| Jun 18, 2024 | 20.20 | 20.25 | 19.80 | 19.95 | 19.74 | 294,000 |
| Jun 17, 2024 | 20.15 | 20.60 | 20.15 | 20.25 | 20.03 | 69,000 |
| Jun 14, 2024 | 20.10 | 20.25 | 20.00 | 20.15 | 19.93 | 87,000 |
| Jun 13, 2024 | 20.05 | 20.25 | 20.05 | 20.20 | 19.98 | 98,000 |
| Jun 12, 2024 | 20.15 | 20.20 | 19.90 | 20.15 | 19.93 | 143,000 |
| Jun 11, 2024 | 21.10 | 21.10 | 19.80 | 20.15 | 19.93 | 494,000 |
| Jun 7, 2024 | 21.40 | 21.55 | 21.15 | 21.35 | 21.12 | 111,000 |
| Jun 6, 2024 | 21.55 | 22.10 | 21.40 | 21.40 | 21.17 | 153,000 |
| Jun 5, 2024 | 21.70 | 21.85 | 21.25 | 21.55 | 21.32 | 137,000 |
| Jun 4, 2024 | 22.40 | 22.60 | 21.65 | 21.70 | 21.47 | 276,000 |
| Jun 3, 2024 | 22.75 | 22.85 | 22.00 | 22.25 | 22.01 | 482,000 |
| May 31, 2024 | 21.85 | 22.20 | 21.65 | 22.00 | 21.76 | 225,000 |
| May 30, 2024 | 21.35 | 22.35 | 21.30 | 21.85 | 21.61 | 569,000 |
| May 29, 2024 | 21.20 | 21.45 | 21.00 | 21.40 | 21.17 | 250,000 |
| May 28, 2024 | 20.80 | 20.95 | 20.55 | 20.90 | 20.67 | 158,000 |
| May 27, 2024 | 20.65 | 20.70 | 20.35 | 20.50 | 20.28 | 117,000 |
| May 24, 2024 | 20.00 | 20.15 | 19.90 | 20.10 | 19.88 | 100,000 |
| May 23, 2024 | 20.95 | 20.95 | 20.05 | 20.05 | 19.83 | 185,000 |
| May 22, 2024 | 20.90 | 21.00 | 20.65 | 20.65 | 20.43 | 53,000 |
| May 21, 2024 | 21.40 | 21.40 | 20.55 | 20.65 | 20.43 | 121,000 |
| May 20, 2024 | 21.30 | 21.50 | 21.15 | 21.15 | 20.92 | 244,000 |
| May 17, 2024 | 21.60 | 21.60 | 21.10 | 21.25 | 21.02 | 128,000 |
| May 16, 2024 | 21.10 | 21.35 | 20.70 | 21.20 | 20.97 | 781,000 |
| May 15, 2024 | 19.90 | 21.45 | 19.90 | 20.45 | 20.23 | 705,000 |
| May 14, 2024 | 19.70 | 19.70 | 19.60 | 19.60 | 19.39 | 35,000 |
| May 13, 2024 | 19.80 | 20.25 | 19.50 | 19.70 | 19.49 | 70,000 |
| May 10, 2024 | 19.90 | 20.30 | 19.70 | 19.75 | 19.54 | 166,000 |
| May 9, 2024 | 19.50 | 19.70 | 19.50 | 19.65 | 19.44 | 19,000 |
| May 8, 2024 | 19.55 | 19.75 | 19.50 | 19.50 | 19.29 | 16,000 |
| May 7, 2024 | 19.50 | 19.80 | 19.50 | 19.55 | 19.34 | 57,000 |
| May 6, 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 19.04 | 23,000 |
| May 3, 2024 | 19.15 | 19.20 | 19.00 | 19.20 | 18.99 | 58,000 |
| May 2, 2024 | 19.05 | 19.35 | 19.05 | 19.05 | 18.84 | 42,000 |
| Apr 30, 2024 | 19.35 | 19.35 | 19.00 | 19.10 | 18.89 | 89,000 |
| Apr 29, 2024 | 19.35 | 19.40 | 19.35 | 19.35 | 19.14 | 29,000 |
| Apr 26, 2024 | 19.10 | 19.35 | 19.10 | 19.30 | 19.09 | 60,000 |
| Apr 25, 2024 | 19.15 | 19.15 | 19.00 | 19.10 | 18.89 | 10,000 |
| Apr 24, 2024 | 19.00 | 19.30 | 19.00 | 19.15 | 18.94 | 42,000 |
| Apr 23, 2024 | 18.85 | 18.90 | 18.85 | 18.90 | 18.70 | 3,000 |
| Apr 22, 2024 | 18.80 | 18.80 | 18.70 | 18.80 | 18.60 | 16,000 |
| Apr 19, 2024 | 18.90 | 19.00 | 18.75 | 18.80 | 18.60 | 18,000 |
| Apr 18, 2024 | 18.95 | 19.00 | 18.95 | 19.00 | 18.80 | 18,000 |
| Apr 17, 2024 | 19.15 | 19.15 | 18.90 | 19.05 | 18.84 | 18,000 |
| Apr 16, 2024 | 19.05 | 19.05 | 18.90 | 18.90 | 18.70 | 46,000 |
| Apr 15, 2024 | 19.55 | 19.55 | 19.15 | 19.30 | 19.09 | 80,000 |
| Apr 12, 2024 | 19.95 | 20.00 | 19.75 | 19.75 | 19.54 | 52,000 |
| Apr 11, 2024 | 19.85 | 19.90 | 19.75 | 19.90 | 19.69 | 47,000 |
| Apr 10, 2024 | 20.05 | 20.05 | 19.75 | 19.85 | 19.64 | 38,000 |
| Apr 9, 2024 | 20.20 | 20.20 | 19.75 | 20.05 | 19.83 | 220,000 |
| Apr 8, 2024 | 19.15 | 19.55 | 18.95 | 19.30 | 19.09 | 109,000 |
| Apr 3, 2024 | 19.10 | 19.25 | 19.10 | 19.15 | 18.94 | 48,000 |
| Apr 2, 2024 | 18.95 | 19.20 | 18.85 | 19.10 | 18.89 | 36,000 |
| Apr 1, 2024 | 18.75 | 19.10 | 18.75 | 19.05 | 18.84 | 33,000 |
| Mar 29, 2024 | 19.05 | 19.05 | 18.95 | 18.95 | 18.75 | 3,000 |
| Mar 28, 2024 | 19.00 | 19.00 | 18.75 | 18.85 | 18.65 | 20,000 |
| Mar 27, 2024 | 18.95 | 19.15 | 18.70 | 18.70 | 18.50 | 80,000 |
| Mar 26, 2024 | 18.80 | 19.00 | 18.80 | 18.95 | 18.75 | 53,000 |
| Mar 25, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.65 | - |
| Mar 22, 2024 | 19.10 | 19.15 | 18.80 | 18.85 | 18.65 | 60,000 |
| Mar 21, 2024 | 18.85 | 19.15 | 18.85 | 19.05 | 18.84 | 15,000 |
| Mar 20, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.75 | - |
| Mar 19, 2024 | 18.90 | 19.00 | 18.80 | 18.95 | 18.75 | 42,000 |
| Mar 18, 2024 | 18.95 | 19.00 | 18.85 | 18.90 | 18.70 | 35,000 |
| Mar 15, 2024 | 19.10 | 19.10 | 18.95 | 18.95 | 18.75 | 56,000 |
| Mar 14, 2024 | 19.10 | 19.35 | 19.10 | 19.20 | 18.99 | 53,000 |
| Mar 13, 2024 | 19.35 | 19.40 | 19.10 | 19.20 | 18.99 | 129,000 |
| Mar 12, 2024 | 19.20 | 19.60 | 19.15 | 19.45 | 19.24 | 100,000 |
| Mar 11, 2024 | 19.75 | 19.75 | 19.10 | 19.50 | 19.29 | 97,000 |
| Mar 8, 2024 | 20.10 | 20.25 | 19.50 | 19.70 | 19.49 | 238,000 |
| Mar 7, 2024 | 21.25 | 21.25 | 20.15 | 20.30 | 20.08 | 204,000 |
| Mar 6, 2024 | 21.50 | 21.50 | 21.25 | 21.25 | 21.02 | 101,000 |
| Mar 5, 2024 | 21.55 | 21.55 | 21.30 | 21.50 | 21.27 | 144,000 |
| Mar 4, 2024 | 20.90 | 21.65 | 20.85 | 21.50 | 21.27 | 246,000 |
| Mar 1, 2024 | 20.95 | 21.10 | 20.75 | 20.90 | 20.67 | 146,000 |
| Feb 29, 2024 | 20.80 | 21.05 | 20.70 | 20.95 | 20.72 | 118,000 |
| Feb 27, 2024 | 21.30 | 21.30 | 20.70 | 20.80 | 20.58 | 144,000 |
| Feb 26, 2024 | 21.35 | 21.50 | 21.30 | 21.30 | 21.07 | 99,000 |
| Feb 23, 2024 | 20.80 | 21.40 | 20.80 | 21.20 | 20.97 | 211,000 |
| Feb 22, 2024 | 20.80 | 21.05 | 20.75 | 20.80 | 20.58 | 123,000 |
| Feb 21, 2024 | 21.30 | 21.30 | 20.70 | 20.70 | 20.48 | 286,000 |
| Feb 20, 2024 | 21.95 | 21.95 | 21.40 | 21.40 | 21.17 | 200,000 |
| Feb 19, 2024 | 21.90 | 21.95 | 21.45 | 21.55 | 21.32 | 187,000 |
| Feb 16, 2024 | 22.45 | 22.45 | 21.55 | 21.70 | 21.47 | 351,000 |
| Feb 15, 2024 | 22.60 | 22.60 | 21.55 | 21.90 | 21.66 | 544,000 |
| Feb 5, 2024 | 20.85 | 22.10 | 20.85 | 21.35 | 21.12 | 797,000 |
| Feb 2, 2024 | 20.65 | 21.45 | 20.40 | 20.85 | 20.63 | 555,000 |
| Feb 1, 2024 | 19.95 | 21.75 | 19.95 | 20.85 | 20.63 | 1,629,000 |
| Jan 31, 2024 | 20.05 | 20.10 | 19.70 | 19.80 | 19.59 | 61,000 |
| Jan 30, 2024 | 20.30 | 20.35 | 20.05 | 20.10 | 19.88 | 73,000 |
| Jan 29, 2024 | 20.00 | 20.60 | 20.00 | 20.15 | 19.93 | 303,000 |
| Jan 26, 2024 | 19.40 | 20.55 | 19.30 | 19.95 | 19.74 | 801,000 |
| Jan 25, 2024 | 19.05 | 19.40 | 19.05 | 19.30 | 19.09 | 64,000 |
| Jan 24, 2024 | 19.10 | 19.20 | 19.00 | 19.05 | 18.84 | 68,000 |
| Jan 23, 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 18.89 | 15,000 |
| Jan 22, 2024 | 19.10 | 19.10 | 19.00 | 19.05 | 18.84 | 11,000 |
| Jan 19, 2024 | 19.25 | 19.25 | 18.95 | 18.95 | 18.75 | 28,000 |
| Jan 18, 2024 | 19.00 | 19.00 | 18.95 | 18.95 | 18.75 | 14,000 |
| Jan 17, 2024 | 18.85 | 18.95 | 18.70 | 18.95 | 18.75 | 14,000 |
| Jan 16, 2024 | 19.00 | 19.00 | 18.80 | 18.80 | 18.60 | 35,000 |
| Jan 15, 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 18.80 | 7,000 |
| Jan 12, 2024 | 18.80 | 19.10 | 18.70 | 18.90 | 18.70 | 37,000 |
| Jan 11, 2024 | 18.85 | 18.85 | 18.80 | 18.80 | 18.60 | 7,000 |
| Jan 10, 2024 | 19.20 | 19.20 | 18.80 | 18.90 | 18.70 | 40,000 |
| Jan 9, 2024 | 19.20 | 19.20 | 19.05 | 19.05 | 18.84 | 14,000 |
| Jan 8, 2024 | 19.20 | 19.30 | 18.95 | 18.95 | 18.75 | 38,000 |
| Jan 5, 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 18.84 | 10,000 |
| Jan 4, 2024 | 19.15 | 19.20 | 19.00 | 19.00 | 18.80 | 7,000 |
| Jan 3, 2024 | 19.20 | 19.20 | 19.00 | 19.15 | 18.94 | 51,000 |
| Jan 2, 2024 | 19.05 | 19.20 | 19.00 | 19.20 | 18.99 | 84,000 |
| Dec 29, 2023 | 19.05 | 19.05 | 18.95 | 18.95 | 18.75 | 3,000 |
| Dec 28, 2023 | 19.05 | 19.05 | 18.85 | 18.95 | 18.75 | 7,000 |
| Dec 27, 2023 | 19.15 | 19.15 | 18.75 | 18.75 | 18.55 | 30,000 |
| Dec 26, 2023 | 18.65 | 19.00 | 18.65 | 19.00 | 18.80 | 16,000 |
| Dec 25, 2023 | 18.80 | 19.10 | 18.80 | 18.80 | 18.60 | 32,000 |
| Dec 22, 2023 | 19.50 | 19.85 | 18.60 | 18.65 | 18.45 | 336,000 |
| Dec 21, 2023 | 19.55 | 19.65 | 19.45 | 19.45 | 19.24 | 10,000 |
| Dec 20, 2023 | 19.60 | 19.75 | 19.35 | 19.60 | 19.39 | 79,000 |
| Dec 19, 2023 | 19.40 | 19.60 | 19.15 | 19.30 | 19.09 | 94,000 |
| Dec 18, 2023 | 19.60 | 20.20 | 19.40 | 19.50 | 19.29 | 80,000 |
| Dec 15, 2023 | 19.35 | 21.20 | 19.35 | 19.60 | 19.39 | 665,000 |
| Dec 14, 2023 | 19.45 | 19.60 | 19.35 | 19.35 | 19.14 | 51,000 |
| Dec 13, 2023 | 19.55 | 19.55 | 19.35 | 19.50 | 19.29 | 32,000 |
| Dec 12, 2023 | 19.60 | 19.60 | 19.35 | 19.35 | 19.14 | 37,000 |
| Dec 11, 2023 | 19.55 | 19.70 | 19.30 | 19.55 | 19.34 | 46,000 |
| Dec 8, 2023 | 19.10 | 19.90 | 19.10 | 19.40 | 19.19 | 194,000 |
| Dec 7, 2023 | 18.95 | 19.15 | 18.95 | 19.15 | 18.94 | 13,000 |
| Dec 6, 2023 | 19.00 | 19.30 | 18.95 | 19.15 | 18.94 | 97,000 |
| Dec 5, 2023 | 18.95 | 18.95 | 18.85 | 18.90 | 18.70 | 72,000 |
| Dec 4, 2023 | 18.95 | 18.95 | 18.75 | 18.85 | 18.65 | 58,000 |
| Dec 1, 2023 | 18.95 | 19.05 | 18.95 | 18.95 | 18.75 | 27,000 |
| Nov 30, 2023 | 18.85 | 19.00 | 18.80 | 18.85 | 18.65 | 20,000 |
| Nov 29, 2023 | 18.70 | 18.75 | 18.70 | 18.75 | 18.55 | 9,000 |
| Nov 28, 2023 | 18.50 | 18.75 | 18.50 | 18.50 | 18.30 | 19,000 |
| Nov 27, 2023 | 18.80 | 18.85 | 18.35 | 18.50 | 18.30 | 19,000 |
| Nov 24, 2023 | 18.75 | 18.80 | 18.75 | 18.80 | 18.60 | 11,000 |
| Nov 23, 2023 | 18.70 | 18.90 | 18.70 | 18.75 | 18.55 | 9,000 |
| Nov 22, 2023 | 18.80 | 18.90 | 18.70 | 18.70 | 18.50 | 57,000 |
| Nov 21, 2023 | 18.70 | 19.50 | 18.60 | 18.65 | 18.45 | 165,000 |
| Nov 20, 2023 | 18.50 | 18.60 | 18.35 | 18.30 | 18.10 | 17,000 |
| Nov 17, 2023 | 18.60 | 18.60 | 18.30 | 18.30 | 18.10 | 14,000 |
| Nov 16, 2023 | 18.60 | 18.60 | 18.45 | 18.45 | 18.25 | 16,000 |
| Nov 15, 2023 | 18.55 | 18.55 | 18.35 | 18.55 | 18.35 | 6,000 |
Related Tickers
6512.TWO GoMax Electronics Co., Ltd.
23.25
+2.65%
3597.TWO Avertronics Inc.
34.40
-1.71%
6174.TWO Aker Technology Co., Ltd
23.25
+2.42%
5251.TWO JSW Pacific Corporation
26.40
+0.19%
5345.TWO Team Young Technology Co.,Ltd.
30.00
+1.01%
3520.TWO Jhen Vei Electronic Co., Ltd.
21.80
-3.54%
6114.TWO Juic International Corporation
35.15
-3.03%
3511.TWO Simula Technology Inc.
37.35
+1.77%
8074.TWO Aurona Industries, Inc.
24.80
+0.20%
3354.TWO Microcosm Technology Co., Ltd.
24.50
+0.41%