Taipei Exchange - Delayed Quote TWD
Song Shang Electronics Co.,Ltd. (6156.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 | 27.40 | 28.25 | 27.40 | 28.00 | 28.00 | 1,869,351 |
| Nov 14, 2024 | 28.65 | 28.70 | 27.50 | 27.50 | 27.50 | 2,317,000 |
| Nov 13, 2024 | 28.70 | 29.10 | 28.25 | 28.40 | 28.40 | 2,442,000 |
| Nov 12, 2024 | 29.85 | 30.20 | 28.70 | 28.70 | 28.70 | 2,868,000 |
| Nov 11, 2024 | 30.15 | 30.75 | 29.50 | 29.85 | 29.85 | 3,549,000 |
| Nov 8, 2024 | 30.20 | 30.50 | 29.35 | 29.95 | 29.95 | 5,666,000 |
| Nov 7, 2024 | 29.20 | 29.60 | 28.85 | 29.20 | 29.20 | 3,952,000 |
| Nov 6, 2024 | 31.00 | 31.50 | 29.25 | 29.25 | 29.25 | 10,922,000 |
| Nov 5, 2024 | 32.65 | 33.20 | 31.70 | 32.45 | 32.45 | 4,810,000 |
| Nov 4, 2024 | 32.25 | 32.55 | 31.50 | 32.30 | 32.30 | 4,014,000 |
| Nov 1, 2024 | 32.30 | 33.45 | 31.75 | 32.25 | 32.25 | 9,998,000 |
| Oct 31, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| Oct 30, 2024 | 35.50 | 36.35 | 32.55 | 32.55 | 32.55 | 14,709,000 |
| Oct 29, 2024 | 39.90 | 40.60 | 36.15 | 36.15 | 36.15 | 22,207,000 |
| Oct 28, 2024 | 37.20 | 40.20 | 36.90 | 40.15 | 40.15 | 43,796,000 |
| Oct 25, 2024 | 36.80 | 37.40 | 35.20 | 36.55 | 36.55 | 3,563,000 |
| Oct 24, 2024 | 37.55 | 37.70 | 36.20 | 36.20 | 36.20 | 4,961,000 |
| Oct 23, 2024 | 38.10 | 40.25 | 37.05 | 37.55 | 37.55 | 17,264,000 |
| Oct 22, 2024 | 37.30 | 37.45 | 36.40 | 37.35 | 37.35 | 3,149,000 |
| Oct 21, 2024 | 37.25 | 39.60 | 36.50 | 37.40 | 37.40 | 12,896,000 |
| Oct 18, 2024 | 37.20 | 37.65 | 35.10 | 36.20 | 36.20 | 6,978,000 |
| Oct 17, 2024 | 38.20 | 38.30 | 36.90 | 37.20 | 37.20 | 4,775,000 |
| Oct 16, 2024 | 37.80 | 38.15 | 36.70 | 37.80 | 37.80 | 9,892,000 |
| Oct 15, 2024 | 36.15 | 38.80 | 35.25 | 37.80 | 37.80 | 31,627,000 |
| Oct 14, 2024 | 33.50 | 36.15 | 33.25 | 36.15 | 36.15 | 33,163,000 |
| Oct 11, 2024 | 33.60 | 33.60 | 31.95 | 32.90 | 32.90 | 3,669,000 |
| Oct 9, 2024 | 32.40 | 33.10 | 31.90 | 32.95 | 32.95 | 4,576,000 |
| Oct 8, 2024 | 31.90 | 32.75 | 31.60 | 32.45 | 32.45 | 4,571,000 |
| Oct 7, 2024 | 30.30 | 33.05 | 29.60 | 33.05 | 33.05 | 6,129,000 |
| Oct 4, 2024 | 32.00 | 32.00 | 30.05 | 30.05 | 30.05 | 2,305,000 |
| Oct 1, 2024 | 30.90 | 32.20 | 30.70 | 32.10 | 32.10 | 2,593,000 |
| Sep 30, 2024 | 31.35 | 31.65 | 30.70 | 31.00 | 31.00 | 2,102,000 |
| Sep 27, 2024 | 31.00 | 32.00 | 30.90 | 32.00 | 32.00 | 3,641,000 |
| Sep 26, 2024 | 31.40 | 31.75 | 30.70 | 30.75 | 30.75 | 1,627,000 |
| Sep 25, 2024 | 31.60 | 32.05 | 30.80 | 30.90 | 30.90 | 3,154,000 |
| Sep 24, 2024 | 30.10 | 31.65 | 30.05 | 31.40 | 31.40 | 4,765,000 |
| Sep 23, 2024 | 29.20 | 30.15 | 29.20 | 30.10 | 30.10 | 1,704,000 |
| Sep 20, 2024 | 29.55 | 29.70 | 29.10 | 29.20 | 29.20 | 1,040,000 |
| Sep 19, 2024 | 29.00 | 29.45 | 28.85 | 29.35 | 29.35 | 629,000 |
| Sep 18, 2024 | 29.25 | 29.40 | 28.80 | 29.00 | 29.00 | 1,014,000 |
| Sep 16, 2024 | 29.65 | 29.80 | 29.25 | 29.25 | 29.25 | 941,000 |
| Sep 13, 2024 | 29.50 | 29.70 | 29.10 | 29.15 | 29.15 | 1,121,000 |
| Sep 12, 2024 | 29.00 | 29.45 | 28.85 | 29.25 | 29.25 | 1,284,000 |
| Sep 11, 2024 | 28.40 | 28.90 | 28.00 | 28.45 | 28.45 | 2,689,000 |
| Sep 10, 2024 | 30.55 | 30.70 | 28.40 | 28.80 | 28.80 | 2,404,000 |
| Sep 9, 2024 | 28.30 | 30.25 | 28.25 | 30.10 | 30.10 | 1,850,000 |
| Sep 6, 2024 | 30.10 | 30.30 | 29.15 | 29.30 | 29.30 | 2,136,000 |
| Sep 5, 2024 | 30.25 | 30.75 | 29.65 | 30.10 | 30.10 | 1,851,000 |
| Sep 4, 2024 | 29.50 | 30.80 | 28.95 | 29.85 | 29.85 | 3,226,000 |
| Sep 3, 2024 | 31.60 | 32.40 | 31.35 | 31.40 | 31.40 | 2,108,000 |
| Sep 2, 2024 | 32.10 | 32.50 | 31.00 | 31.25 | 31.25 | 4,319,000 |
| Aug 30, 2024 | 35.80 | 36.10 | 31.80 | 32.15 | 32.15 | 20,932,000 |
| Aug 29, 2024 | 30.95 | 34.15 | 30.75 | 34.15 | 34.15 | 8,934,000 |
| Aug 28, 2024 | 31.20 | 32.60 | 31.05 | 31.05 | 31.05 | 6,395,000 |
| Aug 27, 2024 | 31.25 | 31.60 | 30.50 | 30.70 | 30.70 | 3,956,000 |
| Aug 26, 2024 | 32.80 | 33.40 | 31.15 | 31.20 | 31.20 | 6,755,000 |
| Aug 23, 2024 | 32.20 | 32.35 | 30.70 | 32.15 | 32.15 | 6,951,000 |
| Aug 22, 2024 | 31.40 | 32.30 | 30.35 | 32.00 | 32.00 | 7,411,000 |
| Aug 21, 2024 | 33.05 | 33.20 | 31.20 | 31.35 | 31.35 | 12,496,000 |
| Aug 20, 2024 | 30.70 | 32.35 | 29.60 | 32.35 | 32.35 | 16,873,000 |
| Aug 19, 2024 | 27.50 | 29.45 | 26.85 | 29.45 | 29.45 | 7,974,000 |
| Aug 16, 2024 | 26.30 | 27.00 | 26.15 | 26.80 | 26.80 | 2,481,000 |
| Aug 15, 2024 | 25.85 | 26.45 | 25.70 | 26.05 | 26.05 | 1,501,000 |
| Aug 14, 2024 | 0.80 Dividend | |||||
| Aug 14, 2024 | 26.70 | 26.70 | 25.60 | 25.70 | 25.70 | 1,470,000 |
| Aug 13, 2024 | 27.30 | 27.70 | 26.50 | 26.95 | 26.15 | 4,256,000 |
| Aug 12, 2024 | 27.00 | 27.55 | 26.20 | 26.75 | 25.96 | 3,411,000 |
| Aug 9, 2024 | 24.65 | 26.55 | 24.45 | 25.55 | 24.79 | 3,159,000 |
| Aug 8, 2024 | 23.60 | 24.60 | 23.20 | 24.15 | 23.43 | 1,042,000 |
| Aug 7, 2024 | 22.85 | 23.90 | 22.65 | 23.60 | 22.90 | 669,000 |
| Aug 6, 2024 | 23.65 | 23.70 | 21.20 | 22.70 | 22.03 | 1,774,000 |
| Aug 5, 2024 | 24.95 | 24.95 | 23.15 | 23.15 | 22.46 | 1,873,000 |
| Aug 2, 2024 | 26.50 | 26.55 | 25.65 | 25.70 | 24.94 | 1,277,000 |
| Aug 1, 2024 | 26.45 | 27.15 | 26.40 | 26.80 | 26.01 | 1,633,000 |
| Jul 31, 2024 | 25.40 | 26.30 | 25.40 | 26.00 | 25.23 | 665,000 |
| Jul 30, 2024 | 24.75 | 25.85 | 24.60 | 25.70 | 24.94 | 601,000 |
| Jul 29, 2024 | 25.35 | 25.40 | 24.80 | 24.80 | 24.07 | 657,000 |
| Jul 26, 2024 | 24.90 | 25.35 | 24.50 | 25.30 | 24.55 | 604,000 |
| Jul 23, 2024 | 25.25 | 25.70 | 25.15 | 25.40 | 24.65 | 507,000 |
| Jul 22, 2024 | 25.40 | 25.75 | 24.80 | 25.10 | 24.36 | 1,007,000 |
| Jul 19, 2024 | 26.65 | 26.70 | 25.50 | 25.50 | 24.74 | 1,671,000 |
| Jul 18, 2024 | 26.65 | 26.90 | 26.45 | 26.60 | 25.81 | 690,000 |
| Jul 17, 2024 | 27.00 | 27.25 | 26.70 | 26.85 | 26.05 | 1,215,000 |
| Jul 16, 2024 | 26.95 | 27.00 | 26.50 | 26.80 | 26.01 | 899,000 |
| Jul 15, 2024 | 27.65 | 27.65 | 26.65 | 26.80 | 26.01 | 1,492,000 |
| Jul 12, 2024 | 26.40 | 27.15 | 26.15 | 27.10 | 26.30 | 2,081,000 |
| Jul 11, 2024 | 26.75 | 27.35 | 26.35 | 26.35 | 25.57 | 3,120,000 |
| Jul 10, 2024 | 26.05 | 26.45 | 26.00 | 26.40 | 25.62 | 914,000 |
| Jul 9, 2024 | 26.30 | 26.45 | 25.60 | 26.00 | 25.23 | 1,171,000 |
| Jul 8, 2024 | 27.05 | 27.10 | 26.25 | 26.30 | 25.52 | 1,902,000 |
| Jul 5, 2024 | 26.25 | 26.65 | 25.95 | 26.65 | 25.86 | 1,896,000 |
| Jul 4, 2024 | 25.95 | 26.40 | 25.80 | 26.05 | 25.28 | 1,684,000 |
| Jul 3, 2024 | 25.55 | 25.85 | 25.50 | 25.75 | 24.99 | 621,000 |
| Jul 2, 2024 | 25.65 | 25.70 | 25.20 | 25.40 | 24.65 | 627,000 |
| Jul 1, 2024 | 25.95 | 25.95 | 25.65 | 25.65 | 24.89 | 621,000 |
| Jun 28, 2024 | 26.10 | 26.20 | 25.70 | 25.75 | 24.99 | 993,000 |
| Jun 27, 2024 | 25.50 | 26.00 | 25.35 | 25.90 | 25.13 | 1,682,000 |
| Jun 26, 2024 | 25.50 | 25.75 | 25.20 | 25.20 | 24.45 | 591,000 |
| Jun 25, 2024 | 25.25 | 25.45 | 24.80 | 25.45 | 24.70 | 605,000 |
| Jun 24, 2024 | 26.30 | 26.30 | 25.25 | 25.25 | 24.50 | 1,702,000 |
| Jun 21, 2024 | 25.00 | 25.75 | 24.85 | 25.75 | 24.99 | 1,951,000 |
| Jun 20, 2024 | 24.90 | 25.10 | 24.70 | 24.85 | 24.11 | 430,000 |
| Jun 19, 2024 | 25.00 | 25.20 | 24.70 | 24.70 | 23.97 | 564,000 |
| Jun 18, 2024 | 25.40 | 25.40 | 24.90 | 25.00 | 24.26 | 566,000 |
| Jun 17, 2024 | 24.85 | 25.40 | 24.85 | 25.25 | 24.50 | 1,382,000 |
| Jun 14, 2024 | 24.70 | 25.05 | 24.60 | 24.85 | 24.11 | 826,000 |
| Jun 13, 2024 | 25.70 | 25.75 | 24.50 | 24.70 | 23.97 | 1,629,000 |
| Jun 12, 2024 | 25.10 | 25.70 | 24.85 | 25.50 | 24.74 | 2,488,000 |
| Jun 11, 2024 | 24.45 | 24.95 | 24.45 | 24.80 | 24.07 | 685,000 |
| Jun 7, 2024 | 23.95 | 24.25 | 23.95 | 24.10 | 23.39 | 131,000 |
| Jun 6, 2024 | 24.40 | 24.40 | 23.85 | 23.95 | 23.24 | 445,000 |
| Jun 5, 2024 | 24.50 | 24.50 | 24.15 | 24.30 | 23.58 | 270,000 |
| Jun 4, 2024 | 24.90 | 24.90 | 24.40 | 24.45 | 23.73 | 236,000 |
| Jun 3, 2024 | 24.55 | 24.80 | 24.55 | 24.80 | 24.07 | 266,000 |
| May 31, 2024 | 24.70 | 24.85 | 24.45 | 24.50 | 23.77 | 332,000 |
| May 30, 2024 | 24.80 | 24.95 | 24.60 | 24.65 | 23.92 | 272,000 |
| May 29, 2024 | 25.00 | 25.20 | 24.80 | 24.90 | 24.16 | 548,000 |
| May 28, 2024 | 24.90 | 25.05 | 24.75 | 24.95 | 24.21 | 499,000 |
| May 27, 2024 | 24.70 | 25.25 | 24.65 | 24.85 | 24.11 | 1,244,000 |
| May 24, 2024 | 23.95 | 24.70 | 23.90 | 24.60 | 23.87 | 618,000 |
| May 23, 2024 | 24.25 | 24.40 | 24.00 | 24.15 | 23.43 | 381,000 |
| May 22, 2024 | 24.15 | 24.35 | 24.15 | 24.25 | 23.53 | 256,000 |
| May 21, 2024 | 24.30 | 24.30 | 24.05 | 24.15 | 23.43 | 425,000 |
| May 20, 2024 | 24.20 | 24.40 | 23.95 | 24.30 | 23.58 | 626,000 |
| May 17, 2024 | 23.95 | 24.25 | 23.85 | 24.05 | 23.34 | 441,000 |
| May 16, 2024 | 23.65 | 24.10 | 23.60 | 23.95 | 23.24 | 795,000 |
| May 15, 2024 | 23.60 | 23.75 | 23.50 | 23.55 | 22.85 | 419,000 |
| May 14, 2024 | 23.40 | 23.80 | 23.30 | 23.55 | 22.85 | 476,000 |
| May 13, 2024 | 23.50 | 23.95 | 23.50 | 23.55 | 22.85 | 1,286,000 |
| May 10, 2024 | 22.95 | 23.15 | 22.75 | 23.15 | 22.46 | 708,000 |
| May 9, 2024 | 22.65 | 22.65 | 22.40 | 22.40 | 21.74 | 190,000 |
| May 8, 2024 | 22.55 | 22.75 | 22.50 | 22.65 | 21.98 | 209,000 |
| May 7, 2024 | 22.50 | 22.65 | 22.25 | 22.65 | 21.98 | 253,000 |
| May 6, 2024 | 22.70 | 22.80 | 22.40 | 22.50 | 21.83 | 381,000 |
| May 3, 2024 | 22.30 | 22.65 | 22.30 | 22.50 | 21.83 | 263,000 |
| May 2, 2024 | 22.25 | 22.40 | 22.15 | 22.25 | 21.59 | 224,000 |
| Apr 30, 2024 | 22.35 | 22.45 | 22.20 | 22.25 | 21.59 | 137,000 |
| Apr 29, 2024 | 22.55 | 22.60 | 22.30 | 22.40 | 21.74 | 328,000 |
| Apr 26, 2024 | 22.30 | 22.45 | 22.20 | 22.35 | 21.69 | 312,000 |
| Apr 25, 2024 | 22.30 | 22.30 | 22.10 | 22.15 | 21.49 | 132,000 |
| Apr 24, 2024 | 22.05 | 22.30 | 22.00 | 22.30 | 21.64 | 289,000 |
| Apr 23, 2024 | 21.95 | 22.25 | 21.80 | 21.95 | 21.30 | 211,000 |
| Apr 22, 2024 | 21.75 | 22.00 | 21.55 | 21.70 | 21.06 | 337,000 |
| Apr 19, 2024 | 22.25 | 22.30 | 21.20 | 21.90 | 21.25 | 620,000 |
| Apr 18, 2024 | 22.60 | 22.60 | 22.25 | 22.30 | 21.64 | 256,000 |
| Apr 17, 2024 | 21.80 | 22.80 | 21.80 | 22.60 | 21.93 | 652,000 |
| Apr 16, 2024 | 22.60 | 22.60 | 21.65 | 21.80 | 21.15 | 1,343,000 |
| Apr 15, 2024 | 23.15 | 23.20 | 23.00 | 23.00 | 22.32 | 638,000 |
| Apr 12, 2024 | 23.20 | 23.45 | 23.15 | 23.45 | 22.76 | 362,000 |
| Apr 11, 2024 | 23.50 | 23.50 | 23.05 | 23.15 | 22.46 | 717,000 |
| Apr 10, 2024 | 23.35 | 23.70 | 23.35 | 23.60 | 22.90 | 365,000 |
| Apr 9, 2024 | 23.15 | 23.45 | 23.15 | 23.35 | 22.66 | 281,000 |
| Apr 8, 2024 | 23.25 | 23.30 | 23.10 | 23.15 | 22.46 | 319,000 |
| Apr 3, 2024 | 23.35 | 23.45 | 23.10 | 23.15 | 22.46 | 733,000 |
| Apr 2, 2024 | 23.40 | 23.50 | 23.30 | 23.40 | 22.71 | 306,000 |
| Apr 1, 2024 | 23.35 | 23.55 | 23.35 | 23.40 | 22.71 | 254,000 |
| Mar 29, 2024 | 23.55 | 23.55 | 23.35 | 23.35 | 22.66 | 367,000 |
| Mar 28, 2024 | 23.60 | 23.85 | 23.50 | 23.55 | 22.85 | 360,000 |
| Mar 27, 2024 | 23.55 | 23.75 | 23.45 | 23.55 | 22.85 | 358,000 |
| Mar 26, 2024 | 24.10 | 24.10 | 23.35 | 23.45 | 22.76 | 634,000 |
| Mar 25, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22.95 | - |
| Mar 22, 2024 | 23.80 | 23.80 | 23.45 | 23.65 | 22.95 | 291,000 |
| Mar 21, 2024 | 24.25 | 24.25 | 23.65 | 23.75 | 23.05 | 764,000 |
| Mar 20, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.66 | - |
| Mar 19, 2024 | 23.55 | 23.60 | 23.20 | 23.35 | 22.66 | 541,000 |
| Mar 18, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.66 | - |
| Mar 15, 2024 | 23.75 | 23.90 | 23.30 | 23.35 | 22.66 | 575,000 |
| Mar 14, 2024 | 23.70 | 24.05 | 23.55 | 23.75 | 23.05 | 569,000 |
| Mar 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.77 | - |
| Mar 12, 2024 | 24.10 | 24.60 | 24.10 | 24.50 | 23.77 | 507,000 |
| Mar 11, 2024 | 24.70 | 24.85 | 24.00 | 24.05 | 23.34 | 1,443,000 |
| Mar 8, 2024 | 26.10 | 26.15 | 24.75 | 25.10 | 24.36 | 1,484,000 |
| Mar 7, 2024 | 26.85 | 26.95 | 25.80 | 25.90 | 25.13 | 2,222,000 |
| Mar 6, 2024 | 25.60 | 26.40 | 25.35 | 26.30 | 25.52 | 2,580,000 |
| Mar 5, 2024 | 26.10 | 26.65 | 25.45 | 25.60 | 24.84 | 3,205,000 |
| Mar 4, 2024 | 25.00 | 26.15 | 25.00 | 25.90 | 25.13 | 4,050,000 |
| Mar 1, 2024 | 25.00 | 25.15 | 24.55 | 24.65 | 23.92 | 623,000 |
| Feb 29, 2024 | 25.05 | 25.15 | 24.55 | 24.75 | 24.02 | 1,266,000 |
| Feb 27, 2024 | 25.70 | 25.70 | 24.90 | 25.25 | 24.50 | 951,000 |
| Feb 26, 2024 | 25.10 | 25.55 | 25.10 | 25.40 | 24.65 | 755,000 |
| Feb 23, 2024 | 25.40 | 25.70 | 25.00 | 25.00 | 24.26 | 1,423,000 |
| Feb 22, 2024 | 24.90 | 25.15 | 24.75 | 25.15 | 24.40 | 1,032,000 |
| Feb 21, 2024 | 24.55 | 24.90 | 24.55 | 24.75 | 24.02 | 758,000 |
| Feb 20, 2024 | 24.85 | 24.85 | 24.60 | 24.70 | 23.97 | 453,000 |
| Feb 19, 2024 | 24.65 | 24.95 | 24.30 | 24.90 | 24.16 | 842,000 |
| Feb 16, 2024 | 23.90 | 24.65 | 23.90 | 24.60 | 23.87 | 1,072,000 |
| Feb 15, 2024 | 23.60 | 24.20 | 23.45 | 24.10 | 23.39 | 1,273,000 |
| Feb 5, 2024 | 23.75 | 23.75 | 22.95 | 23.05 | 22.37 | 1,290,000 |
| Feb 2, 2024 | 24.70 | 24.85 | 23.75 | 23.75 | 23.05 | 1,322,000 |
| Feb 1, 2024 | 24.05 | 24.25 | 24.00 | 24.05 | 23.34 | 314,000 |
| Jan 31, 2024 | 24.20 | 24.30 | 24.05 | 24.05 | 23.34 | 280,000 |
| Jan 30, 2024 | 24.60 | 24.60 | 24.20 | 24.20 | 23.48 | 357,000 |
| Jan 29, 2024 | 24.45 | 24.50 | 24.25 | 24.50 | 23.77 | 241,000 |
| Jan 26, 2024 | 24.05 | 24.50 | 24.05 | 24.35 | 23.63 | 401,000 |
| Jan 25, 2024 | 24.55 | 24.55 | 24.15 | 24.15 | 23.43 | 448,000 |
| Jan 24, 2024 | 24.50 | 24.60 | 24.30 | 24.50 | 23.77 | 536,000 |
| Jan 23, 2024 | 24.20 | 24.65 | 24.20 | 24.40 | 23.68 | 764,000 |
| Jan 22, 2024 | 23.75 | 24.30 | 23.60 | 23.95 | 23.24 | 756,000 |
| Jan 19, 2024 | 23.45 | 23.60 | 23.25 | 23.45 | 22.76 | 586,000 |
| Jan 18, 2024 | 23.20 | 23.50 | 22.95 | 23.10 | 22.42 | 777,000 |
| Jan 17, 2024 | 24.10 | 24.15 | 23.20 | 23.25 | 22.56 | 1,250,000 |
| Jan 16, 2024 | 24.00 | 24.25 | 23.65 | 24.20 | 23.48 | 681,000 |
| Jan 15, 2024 | 23.75 | 24.05 | 23.55 | 23.85 | 23.14 | 747,010 |
| Jan 12, 2024 | 23.85 | 23.95 | 23.50 | 23.55 | 22.85 | 874,000 |
| Jan 11, 2024 | 24.00 | 24.25 | 23.75 | 23.85 | 23.14 | 790,000 |
| Jan 10, 2024 | 23.95 | 24.05 | 23.70 | 23.80 | 23.09 | 839,000 |
| Jan 9, 2024 | 24.50 | 24.60 | 23.85 | 24.00 | 23.29 | 925,000 |
| Jan 8, 2024 | 24.40 | 24.50 | 24.20 | 24.40 | 23.68 | 719,000 |
| Jan 5, 2024 | 24.85 | 24.95 | 24.25 | 24.35 | 23.63 | 1,611,000 |
| Jan 4, 2024 | 25.50 | 25.55 | 24.80 | 24.85 | 24.11 | 1,906,000 |
| Jan 3, 2024 | 25.70 | 25.70 | 25.45 | 25.50 | 24.74 | 620,000 |
| Jan 2, 2024 | 25.55 | 25.80 | 25.20 | 25.70 | 24.94 | 754,000 |
| Dec 29, 2023 | 25.50 | 25.50 | 25.20 | 25.35 | 24.60 | 763,000 |
| Dec 28, 2023 | 25.65 | 25.75 | 25.30 | 25.40 | 24.65 | 1,521,000 |
| Dec 27, 2023 | 25.95 | 26.00 | 25.60 | 25.60 | 24.84 | 1,336,000 |
| Dec 26, 2023 | 25.55 | 26.10 | 25.55 | 25.85 | 25.08 | 1,319,000 |
| Dec 25, 2023 | 26.25 | 26.25 | 25.55 | 25.55 | 24.79 | 1,906,000 |
| Dec 22, 2023 | 26.45 | 26.65 | 26.00 | 26.05 | 25.28 | 2,404,000 |
| Dec 21, 2023 | 26.80 | 27.25 | 26.40 | 26.45 | 25.67 | 3,609,000 |
| Dec 20, 2023 | 25.80 | 27.60 | 25.80 | 27.25 | 26.44 | 9,503,000 |
| Dec 19, 2023 | 25.75 | 26.85 | 25.60 | 25.65 | 24.89 | 3,981,000 |
| Dec 18, 2023 | 26.15 | 26.30 | 25.40 | 25.50 | 24.74 | 2,368,000 |
| Dec 15, 2023 | 27.20 | 27.20 | 26.20 | 26.20 | 25.42 | 1,830,000 |
| Dec 14, 2023 | 27.05 | 27.60 | 26.75 | 26.85 | 26.05 | 2,719,000 |
| Dec 13, 2023 | 26.95 | 27.45 | 26.60 | 26.60 | 25.81 | 2,448,000 |
| Dec 12, 2023 | 27.05 | 28.15 | 26.65 | 26.90 | 26.10 | 7,752,000 |
| Dec 11, 2023 | 26.40 | 27.15 | 26.30 | 26.70 | 25.91 | 2,901,000 |
| Dec 8, 2023 | 26.00 | 26.20 | 25.90 | 26.10 | 25.33 | 603,000 |
| Dec 7, 2023 | 26.25 | 26.35 | 25.80 | 25.80 | 25.04 | 1,093,000 |
| Dec 6, 2023 | 27.10 | 27.20 | 26.15 | 26.20 | 25.42 | 2,314,000 |
| Dec 5, 2023 | 26.65 | 26.90 | 26.35 | 26.90 | 26.10 | 1,361,000 |
| Dec 4, 2023 | 26.65 | 26.95 | 26.55 | 26.55 | 25.76 | 2,198,000 |
| Dec 1, 2023 | 26.30 | 26.70 | 26.15 | 26.45 | 25.67 | 1,896,000 |
| Nov 30, 2023 | 25.45 | 26.10 | 25.45 | 26.10 | 25.33 | 1,135,000 |
| Nov 29, 2023 | 25.40 | 25.60 | 25.30 | 25.45 | 24.70 | 839,000 |
| Nov 28, 2023 | 25.20 | 25.40 | 25.00 | 25.25 | 24.50 | 1,051,000 |
| Nov 27, 2023 | 25.20 | 25.85 | 25.00 | 25.00 | 24.26 | 2,157,000 |
| Nov 24, 2023 | 26.20 | 26.30 | 25.50 | 25.50 | 24.74 | 1,521,000 |
| Nov 23, 2023 | 26.75 | 27.00 | 25.95 | 25.95 | 25.18 | 2,172,000 |
| Nov 22, 2023 | 26.60 | 26.95 | 26.45 | 26.45 | 25.67 | 1,538,000 |
| Nov 21, 2023 | 27.20 | 27.50 | 26.50 | 26.55 | 25.76 | 3,534,000 |
| Nov 20, 2023 | 26.90 | 27.20 | 26.35 | 26.80 | 26.01 | 2,941,000 |
| Nov 17, 2023 | 26.35 | 26.70 | 26.20 | 26.70 | 25.91 | 1,846,000 |
| Nov 16, 2023 | 25.90 | 26.85 | 25.80 | 26.65 | 25.86 | 3,691,000 |
| Nov 15, 2023 | 26.00 | 26.00 | 25.50 | 25.60 | 24.84 | 1,182,000 |
Related Tickers
3597.TWO Avertronics Inc.
34.40
-1.71%
3511.TWO Simula Technology Inc.
37.35
+1.77%
4729.TWO Mildex Optical Inc.
31.80
-1.70%
3520.TWO Jhen Vei Electronic Co., Ltd.
21.80
-3.54%
8240.TWO Wah Hong Industrial Corp.
51.30
+5.88%
2431.TW Lien Chang Electronic Enterprise Co., Ltd
15.75
-0.63%
8111.TWO Ligitek Electronics Co.,Ltd
36.60
+0.69%
3615.TWO AimCore Technology Co., Ltd
34.85
-2.11%
8043.TWO Honey Hope Honesty Enterprise Co.,Ltd
35.30
-0.14%
6821.TWO LinkCom Manufacturing Co.,LTD.
49.00
+4.26%