Taiwan - Delayed Quote TWD
WinWay Technology Co., Ltd. (6515.TW)
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 |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1,340.00 | 1,355.00 | 1,300.00 | 1,310.00 | 1,310.00 | 534,272 |
| Oct 23, 2024 | 1,305.00 | 1,375.00 | 1,305.00 | 1,345.00 | 1,345.00 | 1,630,376 |
| Oct 22, 2024 | 1,265.00 | 1,325.00 | 1,260.00 | 1,310.00 | 1,310.00 | 1,352,540 |
| Oct 21, 2024 | 1,220.00 | 1,285.00 | 1,190.00 | 1,270.00 | 1,270.00 | 1,291,349 |
| Oct 18, 2024 | 1,265.00 | 1,275.00 | 1,210.00 | 1,215.00 | 1,215.00 | 933,405 |
| Oct 17, 2024 | 1,220.00 | 1,280.00 | 1,195.00 | 1,250.00 | 1,250.00 | 1,116,006 |
| Oct 16, 2024 | 1,235.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | 363,151 |
| Oct 15, 2024 | 1,225.00 | 1,260.00 | 1,210.00 | 1,255.00 | 1,255.00 | 700,233 |
| Oct 14, 2024 | 1,245.00 | 1,245.00 | 1,195.00 | 1,220.00 | 1,220.00 | 416,202 |
| Oct 11, 2024 | 1,175.00 | 1,225.00 | 1,170.00 | 1,210.00 | 1,210.00 | 708,715 |
| Oct 9, 2024 | 1,250.00 | 1,255.00 | 1,145.00 | 1,170.00 | 1,170.00 | 1,509,275 |
| Oct 8, 2024 | 1,280.00 | 1,290.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1,312,019 |
| Oct 7, 2024 | 1,245.00 | 1,300.00 | 1,225.00 | 1,255.00 | 1,255.00 | 867,300 |
| Oct 4, 2024 | 1,225.00 | 1,265.00 | 1,200.00 | 1,245.00 | 1,245.00 | 483,900 |
| Oct 1, 2024 | 1,225.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,225.00 | 187,152 |
| Sep 30, 2024 | 1,240.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,225.00 | 250,453 |
| Sep 27, 2024 | 1,265.00 | 1,305.00 | 1,245.00 | 1,250.00 | 1,250.00 | 459,217 |
| Sep 26, 2024 | 1,275.00 | 1,275.00 | 1,245.00 | 1,245.00 | 1,245.00 | 258,200 |
| Sep 25, 2024 | 1,285.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,260.00 | 464,169 |
| Sep 24, 2024 | 1,270.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,260.00 | 630,115 |
| Sep 23, 2024 | 1,335.00 | 1,335.00 | 1,265.00 | 1,280.00 | 1,280.00 | 706,248 |
| Sep 20, 2024 | 1,400.00 | 1,420.00 | 1,320.00 | 1,330.00 | 1,330.00 | 744,550 |
| Sep 19, 2024 | 1,380.00 | 1,395.00 | 1,345.00 | 1,385.00 | 1,385.00 | 546,182 |
| Sep 18, 2024 | 1,440.00 | 1,460.00 | 1,365.00 | 1,380.00 | 1,380.00 | 631,240 |
| Sep 16, 2024 | 1,330.00 | 1,465.00 | 1,320.00 | 1,430.00 | 1,430.00 | 922,102 |
| Sep 13, 2024 | 1,320.00 | 1,345.00 | 1,305.00 | 1,340.00 | 1,340.00 | 376,341 |
| Sep 12, 2024 | 1,300.00 | 1,345.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1,000,887 |
| Sep 11, 2024 | 1,235.00 | 1,280.00 | 1,215.00 | 1,270.00 | 1,270.00 | 891,224 |
| Sep 10, 2024 | 1,235.00 | 1,270.00 | 1,220.00 | 1,230.00 | 1,230.00 | 1,210,739 |
| Sep 9, 2024 | 1,125.00 | 1,230.00 | 1,125.00 | 1,225.00 | 1,225.00 | 1,056,332 |
| Sep 6, 2024 | 1,125.00 | 1,170.00 | 1,105.00 | 1,160.00 | 1,160.00 | 622,232 |
| Sep 5, 2024 | 1,130.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | 302,105 |
| Sep 4, 2024 | 1,100.00 | 1,135.00 | 1,065.00 | 1,105.00 | 1,105.00 | 609,007 |
| Sep 3, 2024 | 1,195.00 | 1,200.00 | 1,145.00 | 1,160.00 | 1,160.00 | 498,174 |
| Sep 2, 2024 | 1,180.00 | 1,215.00 | 1,170.00 | 1,185.00 | 1,185.00 | 387,133 |
| Aug 30, 2024 | 1,175.00 | 1,185.00 | 1,155.00 | 1,180.00 | 1,180.00 | 376,457 |
| Aug 29, 2024 | 1,110.00 | 1,185.00 | 1,110.00 | 1,175.00 | 1,175.00 | 547,172 |
| Aug 28, 2024 | 1,150.00 | 1,155.00 | 1,105.00 | 1,130.00 | 1,130.00 | 421,104 |
| Aug 27, 2024 | 1,155.00 | 1,175.00 | 1,125.00 | 1,145.00 | 1,145.00 | 510,213 |
| Aug 26, 2024 | 1,130.00 | 1,200.00 | 1,130.00 | 1,150.00 | 1,150.00 | 974,269 |
| Aug 23, 2024 | 1,070.00 | 1,135.00 | 1,070.00 | 1,105.00 | 1,105.00 | 746,146 |
| Aug 22, 2024 | 1,050.00 | 1,115.00 | 1,050.00 | 1,085.00 | 1,085.00 | 827,050 |
| Aug 21, 2024 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | 205,101 |
| Aug 20, 2024 | 1,065.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 319,008 |
| Aug 19, 2024 | 1,055.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 436,049 |
| Aug 16, 2024 | 1,070.00 | 1,085.00 | 1,035.00 | 1,045.00 | 1,045.00 | 489,254 |
| Aug 15, 2024 | 1,045.00 | 1,060.00 | 1,025.00 | 1,045.00 | 1,045.00 | 658,200 |
| Aug 14, 2024 | 1,030.00 | 1,060.00 | 1,010.00 | 1,050.00 | 1,050.00 | 858,690 |
| Aug 13, 2024 | 995.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 437,823 |
| Aug 12, 2024 | 960.00 | 1,015.00 | 960.00 | 983.00 | 983.00 | 636,519 |
| Aug 9, 2024 | 955.00 | 977.00 | 931.00 | 958.00 | 958.00 | 818,120 |
| Aug 8, 2024 | 893.00 | 952.00 | 891.00 | 920.00 | 920.00 | 1,069,310 |
| Aug 7, 2024 | 865.00 | 903.00 | 851.00 | 903.00 | 903.00 | 498,025 |
| Aug 6, 2024 | 900.00 | 904.00 | 770.00 | 821.00 | 821.00 | 880,075 |
| Aug 5, 2024 | 910.00 | 910.00 | 855.00 | 855.00 | 855.00 | 312,121 |
| Aug 2, 2024 | 1,020.00 | 1,025.00 | 949.00 | 949.00 | 949.00 | 718,259 |
| Aug 1, 2024 | 1,085.00 | 1,100.00 | 1,025.00 | 1,030.00 | 1,030.00 | 961,295 |
| Jul 31, 2024 | 1,040.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | 316,177 |
| Jul 30, 2024 | 1,005.00 | 1,065.00 | 1,005.00 | 1,050.00 | 1,050.00 | 610,290 |
| Jul 29, 2024 | 1,070.00 | 1,085.00 | 1,005.00 | 1,010.00 | 1,010.00 | 753,425 |
| Jul 26, 2024 | 1,000.00 | 1,080.00 | 999.00 | 1,060.00 | 1,060.00 | 1,094,278 |
| Jul 23, 2024 | 963.00 | 1,040.00 | 963.00 | 1,040.00 | 1,040.00 | 646,047 |
| Jul 22, 2024 | 11.00 Dividend | |||||
| Jul 22, 2024 | 968.00 | 970.00 | 928.00 | 947.00 | 947.00 | 459,241 |
| Jul 19, 2024 | 1,005.00 | 1,015.00 | 979.00 | 979.00 | 968.00 | 629,118 |
| Jul 18, 2024 | 1,010.00 | 1,010.00 | 983.00 | 993.00 | 981.84 | 762,415 |
| Jul 17, 2024 | 1,020.00 | 1,075.00 | 1,020.00 | 1,030.00 | 1,018.43 | 637,508 |
| Jul 16, 2024 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 998.65 | 326,010 |
| Jul 15, 2024 | 1,030.00 | 1,045.00 | 1,015.00 | 1,015.00 | 1,003.60 | 329,236 |
| Jul 12, 2024 | 1,035.00 | 1,045.00 | 1,010.00 | 1,025.00 | 1,013.48 | 420,208 |
| Jul 11, 2024 | 1,080.00 | 1,085.00 | 1,045.00 | 1,045.00 | 1,033.26 | 359,490 |
| Jul 10, 2024 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,048.09 | 246,548 |
| Jul 9, 2024 | 1,050.00 | 1,110.00 | 1,050.00 | 1,070.00 | 1,057.98 | 912,166 |
| Jul 8, 2024 | 1,090.00 | 1,100.00 | 1,030.00 | 1,055.00 | 1,043.15 | 613,006 |
| Jul 5, 2024 | 1,035.00 | 1,120.00 | 1,025.00 | 1,095.00 | 1,082.70 | 979,057 |
| Jul 4, 2024 | 1,040.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,018.43 | 457,365 |
| Jul 3, 2024 | 1,035.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,018.43 | 537,053 |
| Jul 2, 2024 | 1,065.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,023.37 | 566,446 |
| Jul 1, 2024 | 1,050.00 | 1,085.00 | 1,025.00 | 1,085.00 | 1,072.81 | 605,909 |
| Jun 28, 2024 | 1,080.00 | 1,090.00 | 1,025.00 | 1,050.00 | 1,038.20 | 1,559,156 |
| Jun 27, 2024 | 1,065.00 | 1,100.00 | 1,045.00 | 1,065.00 | 1,053.03 | 947,557 |
| Jun 26, 2024 | 1,035.00 | 1,095.00 | 1,030.00 | 1,070.00 | 1,057.98 | 1,103,193 |
| Jun 25, 2024 | 1,020.00 | 1,040.00 | 995.00 | 1,025.00 | 1,013.48 | 580,459 |
| Jun 24, 2024 | 1,015.00 | 1,060.00 | 1,005.00 | 1,025.00 | 1,013.48 | 674,154 |
| Jun 21, 2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,008.54 | 401,356 |
| Jun 20, 2024 | 1,025.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,018.43 | 419,477 |
| Jun 19, 2024 | 1,035.00 | 1,075.00 | 1,020.00 | 1,040.00 | 1,028.31 | 972,460 |
| Jun 18, 2024 | 1,005.00 | 1,045.00 | 996.00 | 1,025.00 | 1,013.48 | 697,099 |
| Jun 17, 2024 | 1,005.00 | 1,025.00 | 984.00 | 997.00 | 985.80 | 654,230 |
| Jun 14, 2024 | 1,000.00 | 1,065.00 | 994.00 | 1,010.00 | 998.65 | 1,582,551 |
| Jun 13, 2024 | 918.00 | 993.00 | 918.00 | 993.00 | 981.84 | 1,673,787 |
| Jun 12, 2024 | 897.00 | 908.00 | 893.00 | 903.00 | 892.85 | 229,624 |
| Jun 11, 2024 | 902.00 | 902.00 | 883.00 | 899.00 | 888.90 | 307,152 |
| Jun 7, 2024 | 865.00 | 908.00 | 858.00 | 902.00 | 891.87 | 1,033,127 |
| Jun 6, 2024 | 886.00 | 916.00 | 875.00 | 876.00 | 866.16 | 934,152 |
| Jun 5, 2024 | 899.00 | 899.00 | 868.00 | 871.00 | 861.21 | 823,596 |
| Jun 4, 2024 | 898.00 | 934.00 | 898.00 | 899.00 | 888.90 | 1,363,398 |
| Jun 3, 2024 | 863.00 | 905.00 | 856.00 | 898.00 | 887.91 | 1,010,166 |
| May 31, 2024 | 893.00 | 894.00 | 850.00 | 852.00 | 842.43 | 834,511 |
| May 30, 2024 | 892.00 | 897.00 | 873.00 | 886.00 | 876.04 | 418,168 |
| May 29, 2024 | 887.00 | 908.00 | 886.00 | 900.00 | 889.89 | 802,392 |
| May 28, 2024 | 886.00 | 898.00 | 878.00 | 881.00 | 871.10 | 553,015 |
| May 27, 2024 | 902.00 | 905.00 | 877.00 | 878.00 | 868.13 | 840,526 |
| May 24, 2024 | 874.00 | 915.00 | 866.00 | 905.00 | 894.83 | 1,167,608 |
| May 23, 2024 | 894.00 | 920.00 | 874.00 | 880.00 | 870.11 | 1,028,225 |
| May 22, 2024 | 869.00 | 910.00 | 869.00 | 892.00 | 881.98 | 987,275 |
| May 21, 2024 | 862.00 | 895.00 | 862.00 | 872.00 | 862.20 | 716,116 |
| May 20, 2024 | 873.00 | 874.00 | 853.00 | 862.00 | 852.31 | 316,673 |
| May 17, 2024 | 864.00 | 875.00 | 856.00 | 870.00 | 860.22 | 342,482 |
| May 16, 2024 | 869.00 | 881.00 | 852.00 | 857.00 | 847.37 | 669,245 |
| May 15, 2024 | 852.00 | 870.00 | 840.00 | 853.00 | 843.42 | 449,047 |
| May 14, 2024 | 842.00 | 854.00 | 822.00 | 847.00 | 837.48 | 595,271 |
| May 13, 2024 | 847.00 | 857.00 | 834.00 | 844.00 | 834.52 | 402,118 |
| May 10, 2024 | 851.00 | 880.00 | 842.00 | 844.00 | 834.52 | 1,158,416 |
| May 9, 2024 | 901.00 | 901.00 | 840.00 | 848.00 | 838.47 | 1,722,607 |
| May 8, 2024 | 868.00 | 900.00 | 858.00 | 900.00 | 889.89 | 938,774 |
| May 7, 2024 | 890.00 | 895.00 | 860.00 | 868.00 | 858.25 | 1,039,200 |
| May 6, 2024 | 870.00 | 903.00 | 842.00 | 883.00 | 873.08 | 1,908,322 |
| May 3, 2024 | 855.00 | 884.00 | 817.00 | 840.00 | 830.56 | 1,143,128 |
| May 2, 2024 | 849.00 | 849.00 | 822.00 | 840.00 | 830.56 | 279,172 |
| Apr 30, 2024 | 838.00 | 846.00 | 825.00 | 837.00 | 827.60 | 225,064 |
| Apr 29, 2024 | 853.00 | 865.00 | 834.00 | 838.00 | 828.58 | 477,140 |
| Apr 26, 2024 | 833.00 | 863.00 | 822.00 | 843.00 | 833.53 | 1,114,181 |
| Apr 25, 2024 | 810.00 | 822.00 | 802.00 | 814.00 | 804.85 | 337,157 |
| Apr 24, 2024 | 795.00 | 826.00 | 795.00 | 820.00 | 810.79 | 530,189 |
| Apr 23, 2024 | 803.00 | 810.00 | 764.00 | 775.00 | 766.29 | 642,510 |
| Apr 22, 2024 | 822.00 | 828.00 | 782.00 | 790.00 | 781.12 | 889,431 |
| Apr 19, 2024 | 805.00 | 835.00 | 803.00 | 820.00 | 810.79 | 1,157,227 |
| Apr 18, 2024 | 836.00 | 866.00 | 814.00 | 819.00 | 809.80 | 1,011,093 |
| Apr 17, 2024 | 826.00 | 877.00 | 819.00 | 844.00 | 834.52 | 1,378,427 |
| Apr 16, 2024 | 878.00 | 879.00 | 799.00 | 814.00 | 804.85 | 1,990,141 |
| Apr 15, 2024 | 924.00 | 929.00 | 884.00 | 885.00 | 875.06 | 1,322,526 |
| Apr 12, 2024 | 904.00 | 938.00 | 885.00 | 931.00 | 920.54 | 2,203,124 |
| Apr 11, 2024 | 820.00 | 907.00 | 815.00 | 904.00 | 893.84 | 3,039,970 |
| Apr 10, 2024 | 825.00 | 835.00 | 807.00 | 826.00 | 816.72 | 1,341,919 |
| Apr 9, 2024 | 778.00 | 825.00 | 778.00 | 816.00 | 806.83 | 1,854,692 |
| Apr 8, 2024 | 775.00 | 782.00 | 760.00 | 774.00 | 765.30 | 556,537 |
| Apr 3, 2024 | 766.00 | 781.00 | 758.00 | 771.00 | 762.34 | 741,181 |
| Apr 2, 2024 | 722.00 | 773.00 | 718.00 | 766.00 | 757.39 | 1,347,607 |
| Apr 1, 2024 | 727.00 | 732.00 | 717.00 | 722.00 | 713.89 | 220,020 |
| Mar 29, 2024 | 709.00 | 720.00 | 709.00 | 718.00 | 709.93 | 132,000 |
| Mar 28, 2024 | 720.00 | 726.00 | 707.00 | 708.00 | 700.04 | 363,049 |
| Mar 27, 2024 | 711.00 | 719.00 | 697.00 | 714.00 | 705.98 | 443,066 |
| Mar 26, 2024 | 743.00 | 743.00 | 709.00 | 709.00 | 701.03 | 307,356 |
| Mar 25, 2024 | 740.00 | 743.00 | 730.00 | 735.00 | 726.74 | 167,595 |
| Mar 22, 2024 | 752.00 | 752.00 | 725.00 | 735.00 | 726.74 | 628,162 |
| Mar 21, 2024 | 736.00 | 752.00 | 735.00 | 749.00 | 740.58 | 630,134 |
| Mar 20, 2024 | 743.00 | 749.00 | 726.00 | 726.00 | 717.84 | 316,085 |
| Mar 19, 2024 | 734.00 | 749.00 | 734.00 | 742.00 | 733.66 | 550,087 |
| Mar 18, 2024 | 713.00 | 744.00 | 707.00 | 740.00 | 731.69 | 758,566 |
| Mar 15, 2024 | 692.00 | 718.00 | 689.00 | 712.00 | 704.00 | 498,242 |
| Mar 14, 2024 | 711.00 | 711.00 | 685.00 | 696.00 | 688.18 | 558,114 |
| Mar 13, 2024 | 719.00 | 724.00 | 701.00 | 705.00 | 697.08 | 1,116,140 |
| Mar 12, 2024 | 703.00 | 720.00 | 696.00 | 700.00 | 692.13 | 818,378 |
| Mar 11, 2024 | 730.00 | 737.00 | 693.00 | 699.00 | 691.15 | 1,140,839 |
| Mar 8, 2024 | 775.00 | 775.00 | 728.00 | 731.00 | 722.79 | 1,122,633 |
| Mar 7, 2024 | 784.00 | 805.00 | 766.00 | 767.00 | 758.38 | 1,523,349 |
| Mar 6, 2024 | 784.00 | 784.00 | 768.00 | 770.00 | 761.35 | 582,225 |
| Mar 5, 2024 | 789.00 | 794.00 | 779.00 | 784.00 | 775.19 | 429,053 |
| Mar 4, 2024 | 819.00 | 820.00 | 782.00 | 782.00 | 773.21 | 1,074,972 |
| Mar 1, 2024 | 776.00 | 809.00 | 776.00 | 795.00 | 786.07 | 1,453,431 |
| Feb 29, 2024 | 765.00 | 775.00 | 764.00 | 767.00 | 758.38 | 230,172 |
| Feb 27, 2024 | 780.00 | 789.00 | 765.00 | 765.00 | 756.40 | 532,068 |
| Feb 26, 2024 | 769.00 | 778.00 | 766.00 | 775.00 | 766.29 | 256,082 |
| Feb 23, 2024 | 777.00 | 782.00 | 763.00 | 770.00 | 761.35 | 529,320 |
| Feb 22, 2024 | 783.00 | 793.00 | 764.00 | 764.00 | 755.42 | 785,412 |
| Feb 21, 2024 | 772.00 | 781.00 | 767.00 | 771.00 | 762.34 | 511,193 |
| Feb 20, 2024 | 792.00 | 793.00 | 760.00 | 767.00 | 758.38 | 1,321,533 |
| Feb 19, 2024 | 816.00 | 822.00 | 784.00 | 790.00 | 781.12 | 964,216 |
| Feb 16, 2024 | 847.00 | 852.00 | 815.00 | 815.00 | 805.84 | 843,296 |
| Feb 15, 2024 | 785.00 | 844.00 | 785.00 | 843.00 | 833.53 | 1,559,468 |
| Feb 5, 2024 | 778.00 | 778.00 | 766.00 | 768.00 | 759.37 | 246,041 |
| Feb 2, 2024 | 781.00 | 790.00 | 777.00 | 779.00 | 770.25 | 440,234 |
| Feb 1, 2024 | 790.00 | 791.00 | 770.00 | 773.00 | 764.31 | 610,175 |
| Jan 31, 2024 | 813.00 | 818.00 | 788.00 | 793.00 | 784.09 | 953,079 |
| Jan 30, 2024 | 798.00 | 817.00 | 789.00 | 816.00 | 806.83 | 1,255,660 |
| Jan 29, 2024 | 764.00 | 788.00 | 764.00 | 785.00 | 776.18 | 510,325 |
| Jan 26, 2024 | 770.00 | 799.00 | 769.00 | 775.00 | 766.29 | 1,342,332 |
| Jan 25, 2024 | 785.00 | 786.00 | 760.00 | 761.00 | 752.45 | 357,338 |
| Jan 24, 2024 | 786.00 | 792.00 | 772.00 | 777.00 | 768.27 | 354,161 |
| Jan 23, 2024 | 788.00 | 789.00 | 767.00 | 780.00 | 771.24 | 502,241 |
| Jan 22, 2024 | 783.00 | 797.00 | 771.00 | 780.00 | 771.24 | 874,209 |
| Jan 19, 2024 | 762.00 | 770.00 | 737.00 | 765.00 | 756.40 | 810,298 |
| Jan 18, 2024 | 772.00 | 785.00 | 743.00 | 745.00 | 736.63 | 864,208 |
| Jan 17, 2024 | 752.00 | 780.00 | 752.00 | 765.00 | 756.40 | 724,198 |
| Jan 16, 2024 | 744.00 | 764.00 | 737.00 | 747.00 | 738.61 | 526,260 |
| Jan 15, 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 748.49 | - |
| Jan 12, 2024 | 785.00 | 785.00 | 755.00 | 757.00 | 748.49 | 719,250 |
| Jan 11, 2024 | 791.00 | 802.00 | 776.00 | 783.00 | 774.20 | 603,075 |
| Jan 10, 2024 | 763.00 | 799.00 | 755.00 | 797.00 | 788.04 | 820,318 |
| Jan 9, 2024 | 797.00 | 799.00 | 758.00 | 762.00 | 753.44 | 1,095,694 |
| Jan 8, 2024 | 802.00 | 809.00 | 790.00 | 790.00 | 781.12 | 396,092 |
| Jan 5, 2024 | 797.00 | 797.00 | 782.00 | 789.00 | 780.13 | 259,079 |
| Jan 4, 2024 | 805.00 | 814.00 | 777.00 | 785.00 | 776.18 | 474,336 |
| Jan 3, 2024 | 820.00 | 821.00 | 795.00 | 800.00 | 791.01 | 439,508 |
| Jan 2, 2024 | 846.00 | 864.00 | 821.00 | 821.00 | 811.78 | 698,182 |
| Dec 29, 2023 | 812.00 | 840.00 | 812.00 | 839.00 | 829.57 | 653,289 |
| Dec 28, 2023 | 824.00 | 825.00 | 808.00 | 810.00 | 800.90 | 289,259 |
| Dec 27, 2023 | 825.00 | 843.00 | 814.00 | 815.00 | 805.84 | 774,410 |
| Dec 26, 2023 | 795.00 | 823.00 | 794.00 | 823.00 | 813.75 | 986,937 |
| Dec 25, 2023 | 816.00 | 824.00 | 784.00 | 786.00 | 777.17 | 733,024 |
| Dec 22, 2023 | 832.00 | 832.00 | 810.00 | 810.00 | 800.90 | 314,256 |
| Dec 21, 2023 | 830.00 | 832.00 | 816.00 | 819.00 | 809.80 | 304,125 |
| Dec 20, 2023 | 827.00 | 837.00 | 818.00 | 837.00 | 827.60 | 494,187 |
| Dec 19, 2023 | 813.00 | 827.00 | 806.00 | 815.00 | 805.84 | 446,240 |
| Dec 18, 2023 | 820.00 | 833.00 | 806.00 | 810.00 | 800.90 | 404,235 |
| Dec 15, 2023 | 854.00 | 856.00 | 810.00 | 814.00 | 804.85 | 736,805 |
| Dec 14, 2023 | 857.00 | 886.00 | 837.00 | 842.00 | 832.54 | 1,631,469 |
| Dec 13, 2023 | 845.00 | 855.00 | 835.00 | 839.00 | 829.57 | 570,281 |
| Dec 12, 2023 | 836.00 | 874.00 | 834.00 | 845.00 | 835.51 | 1,621,308 |
| Dec 11, 2023 | 803.00 | 855.00 | 798.00 | 837.00 | 827.60 | 2,303,157 |
| Dec 8, 2023 | 764.00 | 806.00 | 761.00 | 798.00 | 789.03 | 2,008,255 |
| Dec 7, 2023 | 746.00 | 759.00 | 742.00 | 749.00 | 740.58 | 320,628 |
| Dec 6, 2023 | 751.00 | 765.00 | 742.00 | 754.00 | 745.53 | 637,500 |
| Dec 5, 2023 | 742.00 | 749.00 | 721.00 | 742.00 | 733.66 | 699,100 |
| Dec 4, 2023 | 779.00 | 779.00 | 744.00 | 744.00 | 735.64 | 935,124 |
| Dec 1, 2023 | 769.00 | 786.00 | 757.00 | 781.00 | 772.22 | 885,325 |
| Nov 30, 2023 | 765.00 | 780.00 | 754.00 | 775.00 | 766.29 | 1,389,696 |
| Nov 29, 2023 | 715.00 | 771.00 | 711.00 | 756.00 | 747.51 | 1,940,424 |
| Nov 28, 2023 | 697.00 | 705.00 | 695.00 | 701.00 | 693.12 | 446,105 |
| Nov 27, 2023 | 714.00 | 719.00 | 690.00 | 690.00 | 682.25 | 547,484 |
| Nov 24, 2023 | 752.00 | 752.00 | 714.00 | 714.00 | 705.98 | 1,171,137 |
| Nov 23, 2023 | 764.00 | 764.00 | 740.00 | 742.00 | 733.66 | 964,067 |
| Nov 22, 2023 | 747.00 | 767.00 | 737.00 | 766.00 | 757.39 | 1,403,760 |
| Nov 21, 2023 | 737.00 | 754.00 | 732.00 | 747.00 | 738.61 | 1,057,175 |
| Nov 20, 2023 | 739.00 | 746.00 | 722.00 | 722.00 | 713.89 | 766,242 |
| Nov 17, 2023 | 709.00 | 747.00 | 709.00 | 733.00 | 724.76 | 2,057,523 |
| Nov 16, 2023 | 674.00 | 714.00 | 672.00 | 704.00 | 696.09 | 875,947 |
| Nov 15, 2023 | 695.00 | 700.00 | 672.00 | 672.00 | 664.45 | 571,433 |
| Nov 14, 2023 | 674.00 | 695.00 | 674.00 | 686.00 | 678.29 | 734,108 |
| Nov 13, 2023 | 665.00 | 676.00 | 658.00 | 675.00 | 667.42 | 549,228 |
| Nov 10, 2023 | 659.00 | 665.00 | 651.00 | 652.00 | 644.67 | 285,156 |
| Nov 9, 2023 | 686.00 | 688.00 | 658.00 | 659.00 | 651.60 | 675,544 |
| Nov 8, 2023 | 679.00 | 682.00 | 667.00 | 668.00 | 660.49 | 297,454 |
| Nov 7, 2023 | 658.00 | 680.00 | 642.00 | 678.00 | 670.38 | 854,149 |
| Nov 6, 2023 | 673.00 | 683.00 | 668.00 | 674.00 | 666.43 | 375,220 |
| Nov 3, 2023 | 678.00 | 688.00 | 660.00 | 660.00 | 652.58 | 465,014 |
| Nov 2, 2023 | 651.00 | 670.00 | 651.00 | 669.00 | 661.48 | 701,504 |
| Nov 1, 2023 | 635.00 | 641.00 | 625.00 | 634.00 | 626.88 | 422,000 |
| Oct 31, 2023 | 668.00 | 675.00 | 634.00 | 635.00 | 627.87 | 575,372 |
| Oct 30, 2023 | 646.00 | 665.00 | 643.00 | 663.00 | 655.55 | 472,019 |
| Oct 27, 2023 | 672.00 | 676.00 | 643.00 | 643.00 | 635.78 | 583,147 |
| Oct 26, 2023 | 661.00 | 671.00 | 653.00 | 666.00 | 658.52 | 526,448 |
| Oct 25, 2023 | 680.00 | 699.00 | 673.00 | 673.00 | 665.44 | 1,409,559 |
| Oct 24, 2023 | 634.00 | 658.00 | 632.00 | 658.00 | 650.61 | 641,179 |
Related Tickers
5269.TW ASMedia Technology Inc.
1,695.00
-0.88%
3443.TW Global Unichip Corp.
1,280.00
-2.66%
6643.TWO M31 Technology Corporation
824.00
-3.29%
6415.TW Silergy Corp.
518.00
-2.08%
3529.TWO eMemory Technology Inc.
3,200.00
-6.16%
6526.TW Airoha Technology Corp.
652.00
-0.91%
5274.TWO ASPEED Technology Inc.
4,625.00
-0.54%
6640.TWO Gallant Micro. Machining Co., LTD.
759.00
-8.44%
4966.TWO Parade Technologies, Ltd.
756.00
+0.67%
6451.TW ShunSin Technology Holdings Limited
230.50
-9.96%