Taiwan - Delayed Quote TWD
Fitipower Integrated Technology Inc. (4961.TW)
As of 10:51 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 | 282.00 | 282.00 | 273.50 | 277.50 | 277.50 | 588,544 |
| Oct 23, 2024 | 280.00 | 290.00 | 279.50 | 282.00 | 282.00 | 2,394,254 |
| Oct 22, 2024 | 278.50 | 285.00 | 278.50 | 280.00 | 280.00 | 1,048,454 |
| Oct 21, 2024 | 274.00 | 284.50 | 273.00 | 280.00 | 280.00 | 2,095,305 |
| Oct 18, 2024 | 279.00 | 279.50 | 272.00 | 272.50 | 272.50 | 743,846 |
| Oct 17, 2024 | 273.50 | 284.00 | 273.50 | 277.00 | 277.00 | 1,629,229 |
| Oct 16, 2024 | 274.00 | 275.00 | 272.00 | 273.00 | 273.00 | 736,672 |
| Oct 15, 2024 | 272.00 | 277.00 | 270.00 | 277.00 | 277.00 | 1,101,207 |
| Oct 14, 2024 | 275.00 | 275.00 | 268.50 | 272.00 | 272.00 | 561,194 |
| Oct 11, 2024 | 275.00 | 275.50 | 268.00 | 272.50 | 272.50 | 856,804 |
| Oct 9, 2024 | 277.00 | 282.00 | 269.00 | 269.00 | 269.00 | 1,479,553 |
| Oct 8, 2024 | 280.00 | 280.00 | 271.50 | 275.00 | 275.00 | 1,026,452 |
| Oct 7, 2024 | 270.00 | 285.00 | 270.00 | 278.00 | 278.00 | 3,104,566 |
| Oct 4, 2024 | 268.00 | 274.50 | 266.50 | 268.00 | 268.00 | 1,231,241 |
| Oct 1, 2024 | 268.00 | 268.00 | 264.50 | 266.50 | 266.50 | 475,200 |
| Sep 30, 2024 | 268.50 | 271.00 | 265.50 | 266.50 | 266.50 | 478,500 |
| Sep 27, 2024 | 266.50 | 269.00 | 265.00 | 269.00 | 269.00 | 923,795 |
| Sep 26, 2024 | 275.00 | 277.50 | 266.50 | 266.50 | 266.50 | 1,373,529 |
| Sep 25, 2024 | 272.00 | 273.00 | 268.50 | 271.00 | 271.00 | 1,481,582 |
| Sep 24, 2024 | 270.50 | 270.50 | 266.50 | 269.50 | 269.50 | 1,083,665 |
| Sep 23, 2024 | 265.00 | 271.50 | 262.00 | 270.50 | 270.50 | 1,896,510 |
| Sep 20, 2024 | 259.00 | 267.50 | 258.50 | 262.00 | 262.00 | 2,136,390 |
| Sep 19, 2024 | 252.50 | 258.00 | 251.50 | 255.00 | 255.00 | 929,763 |
| Sep 18, 2024 | 259.50 | 259.50 | 250.00 | 250.00 | 250.00 | 1,487,874 |
| Sep 16, 2024 | 256.50 | 261.00 | 252.50 | 258.50 | 258.50 | 929,702 |
| Sep 13, 2024 | 247.50 | 255.50 | 246.00 | 254.00 | 254.00 | 892,656 |
| Sep 12, 2024 | 245.00 | 247.50 | 243.50 | 246.50 | 246.50 | 574,801 |
| Sep 11, 2024 | 243.00 | 244.50 | 239.50 | 241.00 | 241.00 | 551,143 |
| Sep 10, 2024 | 253.00 | 253.50 | 241.00 | 241.50 | 241.50 | 971,941 |
| Sep 9, 2024 | 248.00 | 251.50 | 248.00 | 250.50 | 250.50 | 382,902 |
| Sep 6, 2024 | 250.50 | 252.00 | 246.50 | 250.00 | 250.00 | 323,704 |
| Sep 5, 2024 | 256.50 | 256.50 | 248.00 | 249.00 | 249.00 | 495,671 |
| Sep 4, 2024 | 256.00 | 256.50 | 248.00 | 251.50 | 251.50 | 932,948 |
| Sep 3, 2024 | 265.50 | 266.00 | 261.50 | 261.50 | 261.50 | 363,663 |
| Sep 2, 2024 | 268.00 | 270.00 | 263.50 | 265.00 | 265.00 | 440,973 |
| Aug 30, 2024 | 269.00 | 269.00 | 264.00 | 267.50 | 267.50 | 578,369 |
| Aug 29, 2024 | 261.00 | 267.00 | 259.50 | 266.50 | 266.50 | 748,707 |
| Aug 28, 2024 | 262.50 | 264.00 | 261.00 | 263.00 | 263.00 | 351,410 |
| Aug 27, 2024 | 263.00 | 263.00 | 260.00 | 263.00 | 263.00 | 407,237 |
| Aug 26, 2024 | 264.00 | 266.50 | 261.50 | 262.00 | 262.00 | 480,457 |
| Aug 23, 2024 | 264.00 | 264.00 | 259.00 | 262.50 | 262.50 | 830,274 |
| Aug 22, 2024 | 264.00 | 267.50 | 262.50 | 266.50 | 266.50 | 1,005,902 |
| Aug 21, 2024 | 267.00 | 267.00 | 262.50 | 263.50 | 263.50 | 561,880 |
| Aug 20, 2024 | 266.00 | 268.00 | 264.00 | 265.50 | 265.50 | 1,182,955 |
| Aug 19, 2024 | 259.50 | 265.00 | 257.00 | 264.50 | 264.50 | 1,457,028 |
| Aug 16, 2024 | 262.50 | 262.50 | 256.00 | 259.50 | 259.50 | 1,090,339 |
| Aug 15, 2024 | 258.00 | 260.50 | 255.50 | 258.50 | 258.50 | 723,002 |
| Aug 14, 2024 | 253.00 | 260.00 | 253.00 | 257.00 | 257.00 | 1,499,119 |
| Aug 13, 2024 | 254.50 | 257.00 | 246.50 | 249.50 | 249.50 | 883,832 |
| Aug 12, 2024 | 243.00 | 253.50 | 242.00 | 253.00 | 253.00 | 1,398,126 |
| Aug 9, 2024 | 241.50 | 243.50 | 237.50 | 238.50 | 238.50 | 1,158,289 |
| Aug 8, 2024 | 245.00 | 247.50 | 234.00 | 235.00 | 235.00 | 1,568,828 |
| Aug 7, 2024 | 237.00 | 251.00 | 237.00 | 248.50 | 248.50 | 952,114 |
| Aug 6, 2024 | 237.00 | 239.00 | 223.00 | 237.00 | 237.00 | 1,248,051 |
| Aug 5, 2024 | 254.00 | 254.00 | 233.00 | 233.00 | 233.00 | 1,865,859 |
| Aug 2, 2024 | 259.50 | 265.50 | 256.00 | 258.50 | 258.50 | 1,220,240 |
| Aug 1, 2024 | 263.00 | 265.00 | 258.00 | 264.50 | 264.50 | 1,079,503 |
| Jul 31, 2024 | 252.00 | 261.00 | 251.50 | 261.00 | 261.00 | 871,793 |
| Jul 30, 2024 | 249.00 | 254.50 | 245.50 | 254.50 | 254.50 | 592,757 |
| Jul 29, 2024 | 257.00 | 257.00 | 249.50 | 249.50 | 249.50 | 958,500 |
| Jul 26, 2024 | 247.50 | 255.00 | 245.00 | 254.00 | 254.00 | 1,551,635 |
| Jul 23, 2024 | 256.50 | 257.50 | 250.00 | 251.50 | 251.50 | 1,108,286 |
| Jul 22, 2024 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | 1,084,352 |
| Jul 19, 2024 | 265.50 | 266.00 | 256.00 | 256.50 | 256.50 | 1,753,027 |
| Jul 18, 2024 | 267.00 | 267.00 | 257.50 | 266.50 | 266.50 | 2,352,117 |
| Jul 17, 2024 | 264.00 | 271.50 | 262.00 | 270.00 | 270.00 | 1,948,979 |
| Jul 16, 2024 | 260.50 | 264.50 | 260.50 | 263.50 | 263.50 | 767,941 |
| Jul 15, 2024 | 262.00 | 262.00 | 258.00 | 261.50 | 261.50 | 570,578 |
| Jul 12, 2024 | 261.50 | 262.00 | 258.50 | 262.00 | 262.00 | 852,923 |
| Jul 11, 2024 | 261.00 | 264.00 | 260.00 | 262.50 | 262.50 | 1,126,623 |
| Jul 10, 2024 | 260.50 | 262.00 | 257.50 | 258.00 | 258.00 | 1,146,320 |
| Jul 9, 2024 | 258.00 | 262.50 | 256.00 | 258.00 | 258.00 | 1,804,092 |
| Jul 8, 2024 | 269.50 | 269.50 | 258.00 | 258.00 | 258.00 | 3,099,797 |
| Jul 5, 2024 | 277.50 | 278.50 | 267.00 | 267.00 | 267.00 | 3,427,134 |
| Jul 4, 2024 | 276.50 | 281.00 | 272.50 | 277.50 | 277.50 | 2,893,151 |
| Jul 3, 2024 | 286.00 | 293.50 | 275.50 | 276.00 | 276.00 | 6,538,399 |
| Jul 2, 2024 | 267.00 | 282.00 | 263.00 | 282.00 | 282.00 | 5,907,753 |
| Jul 1, 2024 | 270.50 | 275.50 | 266.00 | 266.00 | 266.00 | 2,989,991 |
| Jun 28, 2024 | 271.50 | 279.50 | 269.00 | 271.50 | 271.50 | 3,442,781 |
| Jun 27, 2024 | 10.64 Dividend | |||||
| Jun 27, 2024 | 268.00 | 280.00 | 268.00 | 268.00 | 268.00 | 2,167,263 |
| Jun 26, 2024 | 271.50 | 278.00 | 271.50 | 278.00 | 267.36 | 2,029,369 |
| Jun 25, 2024 | 274.50 | 275.00 | 265.50 | 271.00 | 260.63 | 1,130,065 |
| Jun 24, 2024 | 282.50 | 282.50 | 273.00 | 273.00 | 262.55 | 1,447,407 |
| Jun 21, 2024 | 283.50 | 284.50 | 278.50 | 284.50 | 273.61 | 1,864,129 |
| Jun 20, 2024 | 280.00 | 285.00 | 278.00 | 285.00 | 274.09 | 1,798,478 |
| Jun 19, 2024 | 280.50 | 284.50 | 276.00 | 280.50 | 269.76 | 2,268,355 |
| Jun 18, 2024 | 282.00 | 294.00 | 278.50 | 280.50 | 269.76 | 5,678,776 |
| Jun 17, 2024 | 271.50 | 284.00 | 271.00 | 282.00 | 271.21 | 4,410,393 |
| Jun 14, 2024 | 275.00 | 277.00 | 269.00 | 270.00 | 259.67 | 1,704,438 |
| Jun 13, 2024 | 273.00 | 277.00 | 269.50 | 276.00 | 265.44 | 3,148,804 |
| Jun 12, 2024 | 268.50 | 272.00 | 266.50 | 270.00 | 259.67 | 2,237,319 |
| Jun 11, 2024 | 259.50 | 266.00 | 257.00 | 266.00 | 255.82 | 2,440,190 |
| Jun 7, 2024 | 254.50 | 260.50 | 254.00 | 258.00 | 248.13 | 1,487,813 |
| Jun 6, 2024 | 264.00 | 264.50 | 251.50 | 253.50 | 243.80 | 3,593,460 |
| Jun 5, 2024 | 260.00 | 266.50 | 258.00 | 261.50 | 251.49 | 2,693,889 |
| Jun 4, 2024 | 254.50 | 258.50 | 253.00 | 255.00 | 245.24 | 637,700 |
| Jun 3, 2024 | 256.50 | 259.00 | 253.50 | 254.50 | 244.76 | 1,014,790 |
| May 31, 2024 | 258.00 | 261.50 | 253.00 | 253.50 | 243.80 | 1,569,334 |
| May 30, 2024 | 256.00 | 256.50 | 253.00 | 255.00 | 245.24 | 1,302,439 |
| May 29, 2024 | 262.50 | 264.50 | 258.00 | 258.50 | 248.61 | 2,088,829 |
| May 28, 2024 | 257.50 | 267.50 | 256.00 | 266.50 | 256.30 | 2,477,449 |
| May 27, 2024 | 256.50 | 258.50 | 254.50 | 254.50 | 244.76 | 724,750 |
| May 24, 2024 | 250.50 | 256.00 | 250.00 | 255.00 | 245.24 | 754,868 |
| May 23, 2024 | 254.50 | 257.50 | 252.00 | 253.50 | 243.80 | 1,725,335 |
| May 22, 2024 | 264.00 | 265.50 | 255.50 | 256.00 | 246.20 | 2,337,262 |
| May 21, 2024 | 269.00 | 269.50 | 264.00 | 264.00 | 253.90 | 1,981,128 |
| May 20, 2024 | 270.00 | 271.50 | 263.50 | 270.50 | 260.15 | 2,828,547 |
| May 17, 2024 | 266.50 | 269.00 | 262.00 | 268.50 | 258.22 | 2,108,778 |
| May 16, 2024 | 265.00 | 266.50 | 261.50 | 265.00 | 254.86 | 1,531,536 |
| May 15, 2024 | 261.00 | 268.00 | 260.00 | 261.00 | 251.01 | 2,112,736 |
| May 14, 2024 | 244.00 | 263.00 | 244.00 | 261.00 | 251.01 | 3,218,906 |
| May 13, 2024 | 270.00 | 270.00 | 243.50 | 244.00 | 234.66 | 4,524,728 |
| May 10, 2024 | 268.00 | 269.00 | 262.50 | 267.00 | 256.78 | 1,715,908 |
| May 9, 2024 | 271.50 | 274.50 | 266.00 | 267.00 | 256.78 | 1,407,498 |
| May 8, 2024 | 272.00 | 273.50 | 266.00 | 272.50 | 262.07 | 2,270,316 |
| May 7, 2024 | 278.00 | 279.50 | 269.50 | 272.50 | 262.07 | 4,066,305 |
| May 6, 2024 | 268.00 | 278.00 | 265.50 | 274.50 | 263.99 | 7,701,230 |
| May 3, 2024 | 255.00 | 268.00 | 254.00 | 260.00 | 250.05 | 5,739,272 |
| May 2, 2024 | 245.00 | 258.00 | 242.00 | 250.00 | 240.43 | 2,460,966 |
| Apr 30, 2024 | 248.50 | 249.50 | 245.50 | 246.00 | 236.58 | 1,000,900 |
| Apr 29, 2024 | 242.00 | 250.50 | 241.00 | 248.50 | 238.99 | 1,812,282 |
| Apr 26, 2024 | 242.00 | 242.00 | 238.50 | 240.00 | 230.81 | 849,975 |
| Apr 25, 2024 | 237.50 | 242.00 | 237.00 | 239.00 | 229.85 | 597,522 |
| Apr 24, 2024 | 239.50 | 243.50 | 238.50 | 242.00 | 232.74 | 1,799,895 |
| Apr 23, 2024 | 225.00 | 237.50 | 225.00 | 236.50 | 227.45 | 1,690,436 |
| Apr 22, 2024 | 230.50 | 231.50 | 222.50 | 222.50 | 213.98 | 2,034,359 |
| Apr 19, 2024 | 242.00 | 244.00 | 228.00 | 231.50 | 222.64 | 3,388,848 |
| Apr 18, 2024 | 248.50 | 249.00 | 242.00 | 244.00 | 234.66 | 2,922,896 |
| Apr 17, 2024 | 255.50 | 261.00 | 251.00 | 251.50 | 241.87 | 2,091,765 |
| Apr 16, 2024 | 256.00 | 258.50 | 251.50 | 253.50 | 243.80 | 2,126,932 |
| Apr 15, 2024 | 257.00 | 262.50 | 250.50 | 261.50 | 251.49 | 2,832,860 |
| Apr 12, 2024 | 255.00 | 260.00 | 253.50 | 259.00 | 249.09 | 2,218,839 |
| Apr 11, 2024 | 253.50 | 256.50 | 252.00 | 253.50 | 243.80 | 2,209,335 |
| Apr 10, 2024 | 260.50 | 263.00 | 253.50 | 253.50 | 243.80 | 2,881,090 |
| Apr 9, 2024 | 267.00 | 268.50 | 260.50 | 260.50 | 250.53 | 2,549,469 |
| Apr 8, 2024 | 269.50 | 270.50 | 261.50 | 266.50 | 256.30 | 3,111,240 |
| Apr 3, 2024 | 280.00 | 281.50 | 268.50 | 268.50 | 258.22 | 4,958,948 |
| Apr 2, 2024 | 278.00 | 280.50 | 273.00 | 277.50 | 266.88 | 2,484,428 |
| Apr 1, 2024 | 272.00 | 280.00 | 270.00 | 276.50 | 265.92 | 3,171,184 |
| Mar 29, 2024 | 271.00 | 274.00 | 265.00 | 270.50 | 260.15 | 2,568,000 |
| Mar 28, 2024 | 279.00 | 281.50 | 270.00 | 270.00 | 259.67 | 6,444,089 |
| Mar 27, 2024 | 266.50 | 284.00 | 266.50 | 283.00 | 272.17 | 12,835,390 |
| Mar 26, 2024 | 261.50 | 271.50 | 260.00 | 264.00 | 253.90 | 8,691,809 |
| Mar 25, 2024 | 263.00 | 266.00 | 257.00 | 258.00 | 248.13 | 2,847,272 |
| Mar 22, 2024 | 262.00 | 266.00 | 258.50 | 260.00 | 250.05 | 2,132,234 |
| Mar 21, 2024 | 261.00 | 264.50 | 259.50 | 260.50 | 250.53 | 2,081,913 |
| Mar 20, 2024 | 269.00 | 273.00 | 260.00 | 260.00 | 250.05 | 4,420,106 |
| Mar 19, 2024 | 261.50 | 268.00 | 256.00 | 265.00 | 254.86 | 5,302,973 |
| Mar 18, 2024 | 264.00 | 272.00 | 260.00 | 261.00 | 251.01 | 11,007,582 |
| Mar 15, 2024 | 254.00 | 263.00 | 252.50 | 262.50 | 252.45 | 8,783,441 |
| Mar 14, 2024 | 252.50 | 261.50 | 242.00 | 254.00 | 244.28 | 6,981,472 |
| Mar 13, 2024 | 253.00 | 261.00 | 249.50 | 250.00 | 240.43 | 5,578,368 |
| Mar 12, 2024 | 255.00 | 264.50 | 249.50 | 250.00 | 240.43 | 8,887,420 |
| Mar 11, 2024 | 240.50 | 258.00 | 240.50 | 251.50 | 241.87 | 7,531,855 |
| Mar 8, 2024 | 230.50 | 237.00 | 230.00 | 236.50 | 227.45 | 1,971,200 |
| Mar 7, 2024 | 238.00 | 238.50 | 230.00 | 230.00 | 221.20 | 2,089,588 |
| Mar 6, 2024 | 241.00 | 242.50 | 237.50 | 237.50 | 228.41 | 1,402,661 |
| Mar 5, 2024 | 241.50 | 243.50 | 239.00 | 242.50 | 233.22 | 1,799,974 |
| Mar 4, 2024 | 248.00 | 252.50 | 245.00 | 245.00 | 235.62 | 2,156,513 |
| Mar 1, 2024 | 242.50 | 246.00 | 242.00 | 243.50 | 234.18 | 1,150,769 |
| Feb 29, 2024 | 244.50 | 244.50 | 239.00 | 241.50 | 232.26 | 1,700,668 |
| Feb 27, 2024 | 247.00 | 250.50 | 242.50 | 245.00 | 235.62 | 1,591,374 |
| Feb 26, 2024 | 245.00 | 250.50 | 245.00 | 245.00 | 235.62 | 1,280,626 |
| Feb 23, 2024 | 254.00 | 254.50 | 245.00 | 245.50 | 236.10 | 2,223,243 |
| Feb 22, 2024 | 255.00 | 255.50 | 248.00 | 251.00 | 241.39 | 3,613,518 |
| Feb 21, 2024 | 263.00 | 263.00 | 252.50 | 254.50 | 244.76 | 7,397,748 |
| Feb 20, 2024 | 241.50 | 262.50 | 241.00 | 262.50 | 252.45 | 10,050,540 |
| Feb 19, 2024 | 237.00 | 241.00 | 236.00 | 239.00 | 229.85 | 1,172,451 |
| Feb 16, 2024 | 234.50 | 236.50 | 232.00 | 235.50 | 226.49 | 686,230 |
| Feb 15, 2024 | 230.00 | 234.50 | 225.00 | 233.00 | 224.08 | 1,442,804 |
| Feb 5, 2024 | 237.00 | 240.00 | 229.00 | 229.00 | 220.24 | 2,164,439 |
| Feb 2, 2024 | 234.50 | 236.50 | 232.50 | 233.00 | 224.08 | 526,450 |
| Feb 1, 2024 | 235.00 | 235.00 | 232.00 | 232.50 | 223.60 | 559,622 |
| Jan 31, 2024 | 236.50 | 239.00 | 234.50 | 235.00 | 226.01 | 574,246 |
| Jan 30, 2024 | 238.00 | 238.50 | 235.00 | 236.00 | 226.97 | 467,065 |
| Jan 29, 2024 | 234.00 | 238.00 | 232.50 | 237.50 | 228.41 | 370,491 |
| Jan 26, 2024 | 237.50 | 237.50 | 234.00 | 235.00 | 226.01 | 577,850 |
| Jan 25, 2024 | 240.50 | 240.50 | 236.50 | 236.50 | 227.45 | 428,803 |
| Jan 24, 2024 | 240.00 | 241.00 | 238.00 | 238.00 | 228.89 | 678,557 |
| Jan 23, 2024 | 244.50 | 244.50 | 238.50 | 239.50 | 230.33 | 1,573,925 |
| Jan 22, 2024 | 237.00 | 245.50 | 235.50 | 244.50 | 235.14 | 1,408,244 |
| Jan 19, 2024 | 237.00 | 239.50 | 233.50 | 235.50 | 226.49 | 689,531 |
| Jan 18, 2024 | 238.50 | 239.00 | 230.00 | 235.50 | 226.49 | 1,153,798 |
| Jan 17, 2024 | 240.00 | 242.50 | 236.00 | 237.00 | 227.93 | 858,048 |
| Jan 16, 2024 | 243.00 | 243.00 | 238.00 | 239.50 | 230.33 | 801,122 |
| Jan 15, 2024 | 240.00 | 246.00 | 238.50 | 244.00 | 234.66 | 1,156,658 |
| Jan 12, 2024 | 240.00 | 241.00 | 238.50 | 238.50 | 229.37 | 608,500 |
| Jan 11, 2024 | 239.50 | 241.00 | 238.00 | 241.00 | 231.78 | 511,643 |
| Jan 10, 2024 | 238.00 | 240.00 | 236.00 | 239.00 | 229.85 | 723,560 |
| Jan 9, 2024 | 242.50 | 242.50 | 238.00 | 238.00 | 228.89 | 931,499 |
| Jan 8, 2024 | 246.00 | 248.50 | 238.50 | 239.50 | 230.33 | 1,731,325 |
| Jan 5, 2024 | 244.50 | 246.50 | 243.00 | 244.50 | 235.14 | 1,063,750 |
| Jan 4, 2024 | 249.50 | 251.50 | 241.50 | 243.00 | 233.70 | 2,329,770 |
| Jan 3, 2024 | 249.00 | 252.50 | 247.00 | 250.00 | 240.43 | 1,081,735 |
| Jan 2, 2024 | 258.00 | 259.00 | 251.50 | 251.50 | 241.87 | 1,384,502 |
| Dec 29, 2023 | 259.50 | 261.50 | 256.50 | 257.50 | 247.64 | 958,845 |
| Dec 28, 2023 | 266.50 | 267.00 | 258.50 | 259.00 | 249.09 | 2,309,539 |
| Dec 27, 2023 | 263.50 | 267.00 | 261.50 | 266.50 | 256.30 | 1,468,074 |
| Dec 26, 2023 | 263.50 | 266.00 | 262.00 | 262.00 | 251.97 | 1,458,978 |
| Dec 25, 2023 | 265.00 | 267.00 | 260.50 | 260.50 | 250.53 | 1,457,385 |
| Dec 22, 2023 | 256.00 | 264.00 | 254.00 | 262.50 | 252.45 | 2,558,182 |
| Dec 21, 2023 | 252.00 | 258.00 | 250.50 | 255.00 | 245.24 | 2,446,163 |
| Dec 20, 2023 | 257.50 | 258.00 | 253.50 | 254.50 | 244.76 | 2,156,461 |
| Dec 19, 2023 | 258.00 | 260.50 | 253.00 | 255.00 | 245.24 | 2,414,455 |
| Dec 18, 2023 | 257.00 | 259.50 | 252.00 | 259.50 | 249.57 | 2,890,711 |
| Dec 15, 2023 | 261.50 | 265.00 | 255.00 | 256.00 | 246.20 | 3,814,060 |
| Dec 14, 2023 | 263.00 | 263.50 | 258.50 | 259.00 | 249.09 | 3,562,402 |
| Dec 13, 2023 | 270.50 | 271.50 | 261.00 | 261.50 | 251.49 | 3,725,737 |
| Dec 12, 2023 | 278.50 | 281.00 | 268.00 | 269.00 | 258.70 | 3,731,869 |
| Dec 11, 2023 | 283.00 | 283.00 | 276.50 | 278.50 | 267.84 | 1,897,346 |
| Dec 8, 2023 | 290.00 | 290.00 | 280.50 | 281.00 | 270.25 | 2,214,623 |
| Dec 7, 2023 | 289.00 | 291.50 | 283.00 | 285.00 | 274.09 | 2,442,493 |
| Dec 6, 2023 | 289.00 | 289.00 | 282.00 | 285.50 | 274.57 | 1,995,320 |
| Dec 5, 2023 | 285.50 | 289.00 | 281.50 | 284.50 | 273.61 | 3,273,430 |
| Dec 4, 2023 | 295.50 | 299.00 | 286.00 | 291.00 | 279.86 | 6,287,583 |
| Dec 1, 2023 | 281.00 | 293.00 | 280.00 | 289.50 | 278.42 | 5,233,035 |
| Nov 30, 2023 | 281.00 | 302.00 | 280.00 | 282.50 | 271.69 | 10,326,602 |
| Nov 29, 2023 | 273.50 | 281.00 | 272.50 | 277.00 | 266.40 | 3,239,720 |
| Nov 28, 2023 | 274.50 | 274.50 | 266.00 | 271.00 | 260.63 | 2,524,940 |
| Nov 27, 2023 | 269.50 | 277.00 | 267.00 | 275.00 | 264.47 | 2,361,698 |
| Nov 24, 2023 | 269.50 | 269.50 | 265.50 | 266.50 | 256.30 | 587,999 |
| Nov 23, 2023 | 275.00 | 278.00 | 265.00 | 267.00 | 256.78 | 1,949,006 |
| Nov 22, 2023 | 275.50 | 279.00 | 273.50 | 273.50 | 263.03 | 1,317,981 |
| Nov 21, 2023 | 282.50 | 284.50 | 274.00 | 275.50 | 264.96 | 2,136,311 |
| Nov 20, 2023 | 279.00 | 283.00 | 275.50 | 281.00 | 270.25 | 3,927,895 |
| Nov 17, 2023 | 259.00 | 280.00 | 257.00 | 277.00 | 266.40 | 5,689,929 |
| Nov 16, 2023 | 265.00 | 266.50 | 258.00 | 258.00 | 248.13 | 1,371,095 |
| Nov 15, 2023 | 264.50 | 269.50 | 263.00 | 264.50 | 254.38 | 2,972,767 |
| Nov 14, 2023 | 253.00 | 263.00 | 251.50 | 262.50 | 252.45 | 2,415,499 |
| Nov 13, 2023 | 250.00 | 257.00 | 249.00 | 253.00 | 243.32 | 1,635,124 |
| Nov 10, 2023 | 251.00 | 253.00 | 245.00 | 247.00 | 237.55 | 1,395,076 |
| Nov 9, 2023 | 255.00 | 257.00 | 251.00 | 251.00 | 241.39 | 1,301,630 |
| Nov 8, 2023 | 256.00 | 261.50 | 254.00 | 254.50 | 244.76 | 1,749,909 |
| Nov 7, 2023 | 261.00 | 261.00 | 253.00 | 255.00 | 245.24 | 2,579,501 |
| Nov 6, 2023 | 272.00 | 272.00 | 258.50 | 259.00 | 249.09 | 3,367,291 |
| Nov 3, 2023 | 274.00 | 277.00 | 266.50 | 268.50 | 258.22 | 2,712,217 |
| Nov 2, 2023 | 278.00 | 279.50 | 271.00 | 279.00 | 268.32 | 2,726,774 |
| Nov 1, 2023 | 270.50 | 278.50 | 270.00 | 273.50 | 263.03 | 2,663,969 |
| Oct 31, 2023 | 273.00 | 284.00 | 266.00 | 266.50 | 256.30 | 4,025,572 |
| Oct 30, 2023 | 259.00 | 271.00 | 258.50 | 269.50 | 259.19 | 1,963,828 |
| Oct 27, 2023 | 260.00 | 265.50 | 255.50 | 258.00 | 248.13 | 1,256,260 |
| Oct 26, 2023 | 255.00 | 261.00 | 253.00 | 257.00 | 247.16 | 1,075,757 |
| Oct 25, 2023 | 258.50 | 261.50 | 257.00 | 258.50 | 248.61 | 531,900 |
| Oct 24, 2023 | 254.50 | 257.50 | 250.50 | 257.00 | 247.16 | 930,648 |
Related Tickers
8016.TW Sitronix Technology Corporation
234.50
-0.85%
3545.TW FocalTech Systems Co., Ltd.
88.00
+0.11%
4968.TW RichWave Technology Corporation
182.00
-1.63%
6531.TW AP Memory Technology Corporation
320.00
+0.95%
3592.TW Raydium Semiconductor Corporation
356.00
-1.11%
6138.TWO Anpec Electronics Corporation
208.50
-1.65%
6451.TW ShunSin Technology Holdings Limited
236.00
-7.81%
6937.TW Skytech Inc.
348.50
+0.87%
3227.TWO PixArt Imaging Inc.
248.00
-2.55%
3034.TW Novatek Microelectronics Corp.
518.00
0.00%