Taipei Exchange - Delayed Quote TWD
P-Two Industries Inc. (6158.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 | 29.95 | 30.20 | 29.90 | 30.05 | 30.05 | 147,004 |
| Nov 14, 2024 | 30.50 | 30.50 | 29.80 | 29.95 | 29.95 | 180,000 |
| Nov 13, 2024 | 29.75 | 30.50 | 29.75 | 30.20 | 30.20 | 93,000 |
| Nov 12, 2024 | 30.05 | 30.10 | 29.85 | 30.00 | 30.00 | 112,000 |
| Nov 11, 2024 | 30.05 | 30.50 | 30.05 | 30.10 | 30.10 | 142,000 |
| Nov 8, 2024 | 31.30 | 31.60 | 29.70 | 30.40 | 30.40 | 466,000 |
| Nov 7, 2024 | 31.05 | 31.50 | 31.05 | 31.35 | 31.35 | 91,000 |
| Nov 6, 2024 | 31.05 | 31.25 | 31.00 | 31.00 | 31.00 | 152,000 |
| Nov 5, 2024 | 31.25 | 31.55 | 30.85 | 31.00 | 31.00 | 208,000 |
| Nov 4, 2024 | 32.50 | 32.50 | 31.10 | 31.10 | 31.10 | 506,000 |
| Nov 1, 2024 | 31.40 | 33.15 | 31.40 | 32.65 | 32.65 | 393,000 |
| Oct 31, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Oct 30, 2024 | 33.30 | 33.50 | 31.65 | 32.00 | 32.00 | 641,000 |
| Oct 29, 2024 | 32.85 | 34.00 | 32.50 | 33.30 | 33.30 | 342,000 |
| Oct 28, 2024 | 34.10 | 34.10 | 32.35 | 32.90 | 32.90 | 524,000 |
| Oct 25, 2024 | 34.10 | 34.95 | 33.20 | 33.95 | 33.95 | 823,000 |
| Oct 24, 2024 | 35.20 | 35.35 | 33.30 | 33.85 | 33.85 | 1,553,000 |
| Oct 23, 2024 | 33.55 | 35.55 | 33.00 | 35.00 | 35.00 | 3,780,000 |
| Oct 22, 2024 | 31.40 | 32.60 | 31.10 | 32.40 | 32.40 | 703,000 |
| Oct 21, 2024 | 30.95 | 31.20 | 30.70 | 31.10 | 31.10 | 128,000 |
| Oct 18, 2024 | 30.85 | 30.90 | 30.70 | 30.90 | 30.90 | 73,000 |
| Oct 17, 2024 | 30.70 | 31.00 | 30.50 | 30.90 | 30.90 | 69,000 |
| Oct 16, 2024 | 30.60 | 30.70 | 30.50 | 30.70 | 30.70 | 71,000 |
| Oct 15, 2024 | 30.75 | 30.75 | 30.60 | 30.70 | 30.70 | 44,000 |
| Oct 14, 2024 | 30.80 | 30.80 | 30.55 | 30.75 | 30.75 | 85,000 |
| Oct 11, 2024 | 30.65 | 30.65 | 30.40 | 30.60 | 30.60 | 56,000 |
| Oct 9, 2024 | 30.80 | 30.80 | 30.40 | 30.60 | 30.60 | 55,000 |
| Oct 8, 2024 | 30.60 | 30.60 | 30.45 | 30.55 | 30.55 | 25,000 |
| Oct 7, 2024 | 30.40 | 30.60 | 30.35 | 30.55 | 30.55 | 88,000 |
| Oct 4, 2024 | 30.40 | 30.50 | 30.25 | 30.30 | 30.30 | 57,000 |
| Oct 1, 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 26,000 |
| Sep 30, 2024 | 30.30 | 30.40 | 30.00 | 30.40 | 30.40 | 37,000 |
| Sep 27, 2024 | 30.50 | 30.50 | 30.20 | 30.50 | 30.50 | 34,000 |
| Sep 26, 2024 | 30.35 | 30.50 | 30.30 | 30.50 | 30.50 | 44,000 |
| Sep 25, 2024 | 30.50 | 30.65 | 30.25 | 30.50 | 30.50 | 58,000 |
| Sep 24, 2024 | 30.40 | 30.60 | 30.35 | 30.50 | 30.50 | 43,000 |
| Sep 23, 2024 | 30.60 | 30.75 | 30.30 | 30.55 | 30.55 | 65,000 |
| Sep 20, 2024 | 30.40 | 30.55 | 30.35 | 30.55 | 30.55 | 71,000 |
| Sep 19, 2024 | 30.30 | 30.55 | 30.25 | 30.55 | 30.55 | 87,000 |
| Sep 18, 2024 | 30.55 | 30.70 | 30.25 | 30.55 | 30.55 | 42,000 |
| Sep 16, 2024 | 30.25 | 30.30 | 30.10 | 30.20 | 30.20 | 41,000 |
| Sep 13, 2024 | 30.00 | 30.25 | 29.80 | 30.15 | 30.15 | 100,000 |
| Sep 12, 2024 | 30.00 | 30.05 | 29.90 | 30.05 | 30.05 | 31,000 |
| Sep 11, 2024 | 29.80 | 30.00 | 29.65 | 30.00 | 30.00 | 79,000 |
| Sep 10, 2024 | 30.30 | 30.30 | 29.80 | 30.05 | 30.05 | 128,000 |
| Sep 9, 2024 | 30.35 | 30.35 | 29.85 | 30.25 | 30.25 | 63,000 |
| Sep 6, 2024 | 29.95 | 31.00 | 29.85 | 30.35 | 30.35 | 101,000 |
| Sep 5, 2024 | 30.70 | 30.70 | 29.90 | 30.05 | 30.05 | 196,000 |
| Sep 4, 2024 | 29.95 | 30.40 | 29.05 | 30.25 | 30.25 | 109,000 |
| Sep 3, 2024 | 31.30 | 31.35 | 30.60 | 30.70 | 30.70 | 321,000 |
| Sep 2, 2024 | 31.80 | 31.80 | 31.35 | 31.60 | 31.60 | 213,000 |
| Aug 30, 2024 | 31.80 | 31.80 | 31.45 | 31.60 | 31.60 | 56,000 |
| Aug 29, 2024 | 31.40 | 31.85 | 31.05 | 31.70 | 31.70 | 203,000 |
| Aug 28, 2024 | 31.70 | 31.95 | 31.35 | 31.50 | 31.50 | 318,000 |
| Aug 27, 2024 | 31.45 | 31.60 | 31.05 | 31.40 | 31.40 | 204,000 |
| Aug 26, 2024 | 31.05 | 31.90 | 30.70 | 31.30 | 31.30 | 591,000 |
| Aug 23, 2024 | 30.40 | 30.70 | 30.25 | 30.70 | 30.70 | 129,000 |
| Aug 22, 2024 | 30.55 | 30.55 | 30.20 | 30.45 | 30.45 | 103,000 |
| Aug 21, 2024 | 30.70 | 30.80 | 30.30 | 30.50 | 30.50 | 119,000 |
| Aug 20, 2024 | 30.75 | 30.75 | 30.35 | 30.55 | 30.55 | 253,000 |
| Aug 19, 2024 | 30.90 | 30.95 | 30.35 | 30.45 | 30.45 | 106,000 |
| Aug 16, 2024 | 30.25 | 30.95 | 30.00 | 30.40 | 30.40 | 278,000 |
| Aug 15, 2024 | 30.50 | 30.50 | 29.95 | 30.25 | 30.25 | 88,000 |
| Aug 14, 2024 | 30.40 | 30.50 | 29.95 | 30.15 | 30.15 | 158,000 |
| Aug 13, 2024 | 30.05 | 30.05 | 29.65 | 30.00 | 30.00 | 68,000 |
| Aug 12, 2024 | 29.75 | 29.90 | 29.30 | 29.75 | 29.75 | 151,000 |
| Aug 9, 2024 | 30.10 | 30.20 | 29.70 | 29.75 | 29.75 | 288,000 |
| Aug 8, 2024 | 29.85 | 31.30 | 29.70 | 29.80 | 29.80 | 670,000 |
| Aug 7, 2024 | 27.90 | 29.90 | 27.85 | 29.85 | 29.85 | 494,000 |
| Aug 6, 2024 | 28.55 | 28.55 | 25.60 | 27.40 | 27.40 | 240,000 |
| Aug 5, 2024 | 29.30 | 29.30 | 27.20 | 27.35 | 27.35 | 394,000 |
| Aug 2, 2024 | 30.40 | 31.55 | 30.20 | 30.20 | 30.20 | 936,000 |
| Aug 1, 2024 | 1.00 Dividend | |||||
| Aug 1, 2024 | 29.50 | 29.60 | 29.20 | 29.55 | 29.55 | 33,000 |
| Jul 31, 2024 | 30.15 | 30.30 | 30.05 | 30.10 | 29.10 | 111,000 |
| Jul 30, 2024 | 30.30 | 30.30 | 29.40 | 30.25 | 29.24 | 123,000 |
| Jul 29, 2024 | 30.25 | 30.70 | 29.75 | 30.25 | 29.24 | 122,000 |
| Jul 26, 2024 | 30.30 | 30.65 | 30.20 | 30.20 | 29.20 | 90,000 |
| Jul 23, 2024 | 31.20 | 31.20 | 30.80 | 31.00 | 29.97 | 94,000 |
| Jul 22, 2024 | 31.45 | 31.70 | 30.55 | 30.95 | 29.92 | 214,000 |
| Jul 19, 2024 | 31.10 | 31.20 | 30.80 | 31.20 | 30.16 | 100,000 |
| Jul 18, 2024 | 31.40 | 31.40 | 30.90 | 31.10 | 30.07 | 97,000 |
| Jul 17, 2024 | 31.30 | 31.60 | 31.10 | 31.25 | 30.21 | 182,000 |
| Jul 16, 2024 | 31.10 | 31.25 | 31.10 | 31.25 | 30.21 | 100,000 |
| Jul 15, 2024 | 31.10 | 31.30 | 30.90 | 31.15 | 30.11 | 61,000 |
| Jul 12, 2024 | 31.10 | 31.10 | 30.90 | 31.00 | 29.97 | 116,000 |
| Jul 11, 2024 | 30.90 | 31.50 | 30.70 | 31.15 | 30.11 | 218,000 |
| Jul 10, 2024 | 30.45 | 30.95 | 30.40 | 30.65 | 29.63 | 325,000 |
| Jul 9, 2024 | 30.50 | 30.50 | 30.30 | 30.40 | 29.39 | 97,000 |
| Jul 8, 2024 | 30.50 | 30.50 | 30.40 | 30.50 | 29.49 | 133,000 |
| Jul 5, 2024 | 30.35 | 30.60 | 30.35 | 30.50 | 29.49 | 220,000 |
| Jul 4, 2024 | 30.40 | 30.40 | 30.20 | 30.35 | 29.34 | 100,000 |
| Jul 3, 2024 | 30.40 | 30.40 | 30.25 | 30.40 | 29.39 | 42,000 |
| Jul 2, 2024 | 30.60 | 30.60 | 30.00 | 30.30 | 29.29 | 167,000 |
| Jul 1, 2024 | 30.75 | 30.75 | 30.55 | 30.65 | 29.63 | 45,000 |
| Jun 28, 2024 | 30.55 | 30.70 | 30.55 | 30.70 | 29.68 | 75,000 |
| Jun 27, 2024 | 30.30 | 30.70 | 30.30 | 30.55 | 29.53 | 169,000 |
| Jun 26, 2024 | 30.35 | 30.50 | 30.25 | 30.30 | 29.29 | 138,000 |
| Jun 25, 2024 | 30.40 | 30.45 | 30.20 | 30.45 | 29.44 | 91,000 |
| Jun 24, 2024 | 30.60 | 30.65 | 30.35 | 30.50 | 29.49 | 46,000 |
| Jun 21, 2024 | 30.40 | 30.65 | 30.25 | 30.60 | 29.58 | 98,000 |
| Jun 20, 2024 | 30.45 | 30.45 | 30.25 | 30.40 | 29.39 | 49,000 |
| Jun 19, 2024 | 30.50 | 30.60 | 30.15 | 30.40 | 29.39 | 109,000 |
| Jun 18, 2024 | 30.30 | 30.60 | 30.20 | 30.50 | 29.49 | 83,000 |
| Jun 17, 2024 | 30.55 | 30.55 | 30.15 | 30.30 | 29.29 | 71,000 |
| Jun 14, 2024 | 30.25 | 30.50 | 30.15 | 30.50 | 29.49 | 56,000 |
| Jun 13, 2024 | 30.65 | 30.65 | 30.25 | 30.35 | 29.34 | 57,000 |
| Jun 12, 2024 | 30.50 | 30.55 | 30.35 | 30.35 | 29.34 | 48,000 |
| Jun 11, 2024 | 30.65 | 30.75 | 30.45 | 30.75 | 29.73 | 34,000 |
| Jun 7, 2024 | 30.55 | 30.75 | 30.40 | 30.75 | 29.73 | 58,000 |
| Jun 6, 2024 | 30.95 | 30.95 | 30.50 | 30.70 | 29.68 | 57,000 |
| Jun 5, 2024 | 30.70 | 30.70 | 30.55 | 30.70 | 29.68 | 43,000 |
| Jun 4, 2024 | 30.70 | 30.90 | 30.60 | 30.70 | 29.68 | 68,000 |
| Jun 3, 2024 | 30.90 | 31.15 | 30.80 | 31.00 | 29.97 | 112,000 |
| May 31, 2024 | 30.70 | 30.80 | 30.40 | 30.70 | 29.68 | 106,000 |
| May 30, 2024 | 30.55 | 30.55 | 30.10 | 30.40 | 29.39 | 60,000 |
| May 29, 2024 | 30.80 | 30.80 | 30.60 | 30.70 | 29.68 | 146,000 |
| May 28, 2024 | 30.10 | 30.50 | 30.10 | 30.40 | 29.39 | 67,000 |
| May 27, 2024 | 30.00 | 30.25 | 29.95 | 30.10 | 29.10 | 124,000 |
| May 24, 2024 | 29.80 | 30.05 | 29.80 | 29.95 | 28.95 | 38,000 |
| May 23, 2024 | 29.95 | 30.05 | 29.90 | 29.90 | 28.91 | 48,000 |
| May 22, 2024 | 30.00 | 30.05 | 29.95 | 30.00 | 29.00 | 50,000 |
| May 21, 2024 | 29.95 | 30.00 | 29.75 | 29.95 | 28.95 | 54,000 |
| May 20, 2024 | 29.90 | 29.95 | 29.75 | 29.90 | 28.91 | 33,000 |
| May 17, 2024 | 29.75 | 29.95 | 29.70 | 29.85 | 28.86 | 50,000 |
| May 16, 2024 | 29.80 | 29.95 | 29.65 | 29.95 | 28.95 | 79,000 |
| May 15, 2024 | 30.00 | 30.00 | 29.85 | 29.95 | 28.95 | 19,000 |
| May 14, 2024 | 29.75 | 30.00 | 29.75 | 30.00 | 29.00 | 45,000 |
| May 13, 2024 | 29.90 | 29.90 | 29.75 | 29.90 | 28.91 | 48,000 |
| May 10, 2024 | 29.70 | 29.90 | 29.70 | 29.90 | 28.91 | 77,000 |
| May 9, 2024 | 29.75 | 30.00 | 29.75 | 29.95 | 28.95 | 49,000 |
| May 8, 2024 | 30.15 | 30.15 | 29.80 | 30.00 | 29.00 | 42,000 |
| May 7, 2024 | 30.10 | 30.20 | 29.95 | 30.05 | 29.05 | 88,000 |
| May 6, 2024 | 30.10 | 30.55 | 30.00 | 30.10 | 29.10 | 80,000 |
| May 3, 2024 | 30.20 | 30.90 | 29.90 | 30.00 | 29.00 | 233,000 |
| May 2, 2024 | 28.90 | 29.15 | 28.90 | 29.10 | 28.13 | 54,000 |
| Apr 30, 2024 | 28.80 | 28.80 | 28.55 | 28.80 | 27.84 | 37,000 |
| Apr 29, 2024 | 28.80 | 28.95 | 28.75 | 28.95 | 27.99 | 57,000 |
| Apr 26, 2024 | 28.70 | 28.75 | 28.55 | 28.75 | 27.79 | 61,000 |
| Apr 25, 2024 | 29.60 | 29.60 | 28.65 | 28.65 | 27.70 | 131,000 |
| Apr 24, 2024 | 29.10 | 29.10 | 28.55 | 28.75 | 27.79 | 89,000 |
| Apr 23, 2024 | 28.90 | 28.95 | 28.60 | 28.70 | 27.75 | 51,000 |
| Apr 22, 2024 | 28.50 | 28.50 | 28.30 | 28.50 | 27.55 | 36,000 |
| Apr 19, 2024 | 28.55 | 28.55 | 28.05 | 28.50 | 27.55 | 105,000 |
| Apr 18, 2024 | 28.80 | 28.90 | 28.10 | 28.85 | 27.89 | 81,000 |
| Apr 17, 2024 | 28.25 | 28.80 | 28.25 | 28.80 | 27.84 | 90,000 |
| Apr 16, 2024 | 30.75 | 30.75 | 27.80 | 28.25 | 27.31 | 657,000 |
| Apr 15, 2024 | 31.10 | 31.10 | 30.75 | 30.85 | 29.82 | 62,000 |
| Apr 12, 2024 | 31.05 | 31.15 | 30.95 | 31.15 | 30.11 | 77,000 |
| Apr 11, 2024 | 30.95 | 31.10 | 30.90 | 31.05 | 30.02 | 82,000 |
| Apr 10, 2024 | 31.00 | 31.10 | 30.95 | 31.10 | 30.07 | 56,000 |
| Apr 9, 2024 | 30.65 | 31.10 | 30.65 | 31.00 | 29.97 | 157,000 |
| Apr 8, 2024 | 31.20 | 31.40 | 31.20 | 31.35 | 30.31 | 48,000 |
| Apr 3, 2024 | 31.15 | 31.45 | 30.90 | 31.20 | 30.16 | 135,000 |
| Apr 2, 2024 | 31.20 | 31.30 | 31.00 | 31.20 | 30.16 | 97,000 |
| Apr 1, 2024 | 31.50 | 31.55 | 31.30 | 31.45 | 30.40 | 57,000 |
| Mar 29, 2024 | 31.50 | 31.50 | 31.15 | 31.30 | 30.26 | 30,000 |
| Mar 28, 2024 | 31.15 | 31.50 | 31.00 | 31.35 | 30.31 | 63,000 |
| Mar 27, 2024 | 31.00 | 31.45 | 30.95 | 31.15 | 30.11 | 138,000 |
| Mar 26, 2024 | 31.20 | 31.20 | 30.60 | 30.70 | 29.68 | 242,000 |
| Mar 25, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.07 | - |
| Mar 22, 2024 | 31.05 | 31.40 | 31.00 | 31.10 | 30.07 | 143,000 |
| Mar 21, 2024 | 31.10 | 31.45 | 31.00 | 31.10 | 30.07 | 77,000 |
| Mar 20, 2024 | 31.40 | 31.40 | 30.95 | 31.05 | 30.02 | 171,000 |
| Mar 19, 2024 | 31.90 | 31.90 | 31.30 | 31.35 | 30.31 | 137,000 |
| Mar 18, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.11 | - |
| Mar 15, 2024 | 31.30 | 31.70 | 31.10 | 31.15 | 30.11 | 112,000 |
| Mar 14, 2024 | 31.70 | 32.00 | 31.20 | 31.20 | 30.16 | 60,000 |
| Mar 13, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.55 | - |
| Mar 12, 2024 | 31.30 | 31.70 | 31.30 | 31.60 | 30.55 | 82,000 |
| Mar 11, 2024 | 30.90 | 31.70 | 30.85 | 31.15 | 30.11 | 129,000 |
| Mar 8, 2024 | 32.15 | 32.25 | 31.10 | 31.10 | 30.07 | 385,000 |
| Mar 7, 2024 | 32.40 | 33.10 | 32.10 | 32.10 | 31.03 | 302,000 |
| Mar 6, 2024 | 32.70 | 32.70 | 32.10 | 32.25 | 31.18 | 279,000 |
| Mar 5, 2024 | 33.25 | 33.25 | 32.75 | 32.85 | 31.76 | 246,000 |
| Mar 4, 2024 | 33.80 | 33.85 | 33.00 | 33.25 | 32.14 | 231,000 |
| Mar 1, 2024 | 33.80 | 33.80 | 33.25 | 33.45 | 32.34 | 90,000 |
| Feb 29, 2024 | 33.75 | 33.80 | 33.50 | 33.50 | 32.39 | 163,000 |
| Feb 27, 2024 | 33.80 | 34.00 | 33.00 | 33.75 | 32.63 | 272,000 |
| Feb 26, 2024 | 34.20 | 34.20 | 33.85 | 33.85 | 32.72 | 187,000 |
| Feb 23, 2024 | 34.65 | 34.85 | 34.05 | 34.05 | 32.92 | 619,000 |
| Feb 22, 2024 | 33.80 | 35.00 | 33.25 | 34.30 | 33.16 | 948,000 |
| Feb 21, 2024 | 32.95 | 33.70 | 32.95 | 33.45 | 32.34 | 209,000 |
| Feb 20, 2024 | 33.50 | 33.50 | 33.10 | 33.15 | 32.05 | 120,000 |
| Feb 19, 2024 | 33.10 | 33.55 | 32.95 | 33.40 | 32.29 | 261,000 |
| Feb 16, 2024 | 32.40 | 33.40 | 32.40 | 33.05 | 31.95 | 481,000 |
| Feb 15, 2024 | 32.40 | 32.45 | 32.00 | 32.40 | 31.32 | 277,000 |
| Feb 5, 2024 | 32.40 | 32.80 | 31.80 | 32.05 | 30.98 | 487,000 |
| Feb 2, 2024 | 33.00 | 33.90 | 32.00 | 32.15 | 31.08 | 2,143,000 |
| Feb 1, 2024 | 30.95 | 31.05 | 30.95 | 31.05 | 30.02 | 26,000 |
| Jan 31, 2024 | 31.45 | 31.45 | 31.00 | 31.00 | 29.97 | 37,000 |
| Jan 30, 2024 | 31.00 | 31.10 | 30.95 | 31.00 | 29.97 | 51,000 |
| Jan 29, 2024 | 31.15 | 31.25 | 30.85 | 31.00 | 29.97 | 79,000 |
| Jan 26, 2024 | 31.55 | 31.55 | 31.15 | 31.15 | 30.11 | 101,000 |
| Jan 25, 2024 | 32.10 | 32.15 | 31.50 | 31.55 | 30.50 | 68,000 |
| Jan 24, 2024 | 31.95 | 32.10 | 31.90 | 31.90 | 30.84 | 103,000 |
| Jan 23, 2024 | 31.50 | 32.00 | 31.50 | 31.85 | 30.79 | 124,000 |
| Jan 22, 2024 | 31.00 | 31.65 | 31.00 | 31.50 | 30.45 | 80,000 |
| Jan 19, 2024 | 30.80 | 31.15 | 30.80 | 31.00 | 29.97 | 64,000 |
| Jan 18, 2024 | 31.05 | 31.65 | 30.30 | 30.75 | 29.73 | 124,000 |
| Jan 17, 2024 | 30.90 | 31.05 | 30.50 | 30.95 | 29.92 | 73,000 |
| Jan 16, 2024 | 31.50 | 31.50 | 31.00 | 31.05 | 30.02 | 61,000 |
| Jan 15, 2024 | 31.30 | 31.75 | 31.30 | 31.60 | 30.55 | 44,003 |
| Jan 12, 2024 | 31.35 | 31.45 | 31.00 | 31.25 | 30.21 | 44,000 |
| Jan 11, 2024 | 30.75 | 31.65 | 30.75 | 31.20 | 30.16 | 105,000 |
| Jan 10, 2024 | 30.50 | 30.80 | 30.35 | 30.75 | 29.73 | 101,000 |
| Jan 9, 2024 | 31.50 | 31.55 | 30.30 | 30.45 | 29.44 | 328,000 |
| Jan 8, 2024 | 31.60 | 31.90 | 31.45 | 31.50 | 30.45 | 71,000 |
| Jan 5, 2024 | 31.50 | 31.70 | 31.40 | 31.40 | 30.36 | 87,000 |
| Jan 4, 2024 | 32.35 | 32.35 | 31.50 | 31.50 | 30.45 | 232,000 |
| Jan 3, 2024 | 32.40 | 32.50 | 32.15 | 32.15 | 31.08 | 66,000 |
| Jan 2, 2024 | 32.00 | 32.20 | 31.90 | 32.15 | 31.08 | 59,000 |
| Dec 29, 2023 | 31.90 | 32.50 | 31.85 | 32.05 | 30.98 | 104,000 |
| Dec 28, 2023 | 32.00 | 32.00 | 31.80 | 31.95 | 30.89 | 104,000 |
| Dec 27, 2023 | 32.30 | 32.30 | 32.00 | 32.00 | 30.94 | 90,000 |
| Dec 26, 2023 | 31.90 | 32.50 | 31.50 | 32.25 | 31.18 | 180,000 |
| Dec 25, 2023 | 33.00 | 33.00 | 31.75 | 31.80 | 30.74 | 377,000 |
| Dec 22, 2023 | 33.40 | 33.40 | 32.85 | 32.85 | 31.76 | 168,000 |
| Dec 21, 2023 | 33.30 | 33.50 | 33.10 | 33.30 | 32.19 | 132,000 |
| Dec 20, 2023 | 33.45 | 33.80 | 33.00 | 33.30 | 32.19 | 110,000 |
| Dec 19, 2023 | 33.40 | 33.40 | 32.70 | 33.15 | 32.05 | 292,000 |
| Dec 18, 2023 | 33.75 | 34.00 | 33.30 | 33.30 | 32.19 | 156,000 |
| Dec 15, 2023 | 34.10 | 34.10 | 33.35 | 33.55 | 32.43 | 271,000 |
| Dec 14, 2023 | 34.75 | 34.75 | 33.90 | 33.90 | 32.77 | 319,000 |
| Dec 13, 2023 | 34.55 | 34.70 | 34.35 | 34.40 | 33.26 | 176,000 |
| Dec 12, 2023 | 34.80 | 35.00 | 34.40 | 34.50 | 33.35 | 254,000 |
| Dec 11, 2023 | 34.75 | 35.10 | 34.50 | 34.70 | 33.55 | 280,000 |
| Dec 8, 2023 | 34.50 | 35.00 | 34.50 | 34.75 | 33.59 | 242,000 |
| Dec 7, 2023 | 34.85 | 35.05 | 34.40 | 34.40 | 33.26 | 297,000 |
| Dec 6, 2023 | 34.80 | 35.15 | 34.55 | 34.55 | 33.40 | 348,000 |
| Dec 5, 2023 | 34.65 | 34.70 | 34.25 | 34.55 | 33.40 | 296,000 |
| Dec 4, 2023 | 35.05 | 35.25 | 34.50 | 34.70 | 33.55 | 581,000 |
| Dec 1, 2023 | 34.80 | 35.15 | 34.80 | 34.85 | 33.69 | 266,000 |
| Nov 30, 2023 | 34.80 | 35.05 | 34.50 | 34.70 | 33.55 | 343,000 |
| Nov 29, 2023 | 34.75 | 34.95 | 34.40 | 34.65 | 33.50 | 463,000 |
| Nov 28, 2023 | 34.25 | 35.35 | 34.25 | 34.40 | 33.26 | 1,038,000 |
| Nov 27, 2023 | 34.70 | 34.85 | 34.20 | 34.25 | 33.11 | 284,000 |
| Nov 24, 2023 | 34.85 | 35.10 | 34.55 | 34.65 | 33.50 | 314,000 |
| Nov 23, 2023 | 35.15 | 35.55 | 34.50 | 34.80 | 33.64 | 757,000 |
| Nov 22, 2023 | 35.00 | 35.20 | 34.25 | 35.15 | 33.98 | 1,118,000 |
| Nov 21, 2023 | 38.00 | 38.60 | 34.95 | 35.00 | 33.84 | 8,540,000 |
| Nov 20, 2023 | 35.25 | 38.80 | 35.25 | 38.80 | 37.51 | 5,676,000 |
| Nov 17, 2023 | 35.90 | 36.60 | 35.30 | 35.30 | 34.13 | 1,010,000 |
| Nov 16, 2023 | 35.15 | 35.90 | 35.10 | 35.80 | 34.61 | 456,000 |
| Nov 15, 2023 | 34.80 | 35.60 | 34.55 | 35.30 | 34.13 | 623,000 |
Related Tickers
6194.TWO Yufo Electronics Co., Ltd.
39.45
0.00%
6432.TWO Arlitech Electronic Corp.
29.70
+2.41%
6114.TWO Juic International Corporation
35.15
-3.03%
5464.TWO Lin Horn Technology Co., Ltd.
24.60
+1.65%
6418.TWO Y-S Electronic Co., Ltd.
20.15
+1.26%
6210.TWO Kintech Electronics Co., Ltd.
24.40
-0.41%
3492.TWO Advanced Connection Technology Inc.
27.70
-0.36%
8074.TWO Aurona Industries, Inc.
24.80
+0.20%
6156.TWO Song Shang Electronics Co.,Ltd.
28.00
+1.82%
3390.TWO Sunflex Tech Co., Ltd.
27.55
-0.36%