Taipei Exchange - Delayed Quote TWD
ATW Technology Inc. (8097.TWO)
At close: October 25 at 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 25, 2024 | 75.00 | 76.20 | 74.10 | 75.70 | 75.70 | 1,288,000 |
| Oct 24, 2024 | 79.40 | 79.40 | 72.10 | 74.80 | 74.80 | 3,660,000 |
| Oct 23, 2024 | 79.50 | 81.40 | 78.30 | 78.30 | 78.30 | 1,909,000 |
| Oct 22, 2024 | 81.00 | 81.50 | 77.00 | 79.30 | 79.30 | 2,563,000 |
| Oct 21, 2024 | 87.70 | 87.80 | 78.50 | 80.60 | 80.60 | 5,345,000 |
| Oct 18, 2024 | 86.40 | 87.00 | 84.30 | 87.00 | 87.00 | 3,215,000 |
| Oct 17, 2024 | 84.20 | 87.60 | 83.10 | 84.80 | 84.80 | 4,652,000 |
| Oct 16, 2024 | 83.50 | 88.80 | 82.70 | 84.20 | 84.20 | 16,764,000 |
| Oct 15, 2024 | 75.30 | 82.80 | 74.40 | 82.80 | 82.80 | 5,426,000 |
| Oct 14, 2024 | 71.50 | 76.60 | 71.50 | 75.30 | 75.30 | 1,656,000 |
| Oct 11, 2024 | 71.90 | 73.50 | 70.70 | 71.50 | 71.50 | 754,000 |
| Oct 9, 2024 | 72.00 | 74.20 | 70.40 | 70.60 | 70.60 | 1,024,000 |
| Oct 8, 2024 | 74.80 | 74.90 | 72.00 | 73.00 | 73.00 | 1,055,000 |
| Oct 7, 2024 | 76.10 | 76.20 | 72.60 | 74.50 | 74.50 | 2,846,000 |
| Oct 4, 2024 | 69.10 | 76.80 | 68.50 | 76.50 | 76.50 | 4,480,000 |
| Oct 1, 2024 | 74.30 | 77.10 | 69.90 | 69.90 | 69.90 | 7,592,000 |
| Sep 30, 2024 | 69.10 | 70.10 | 67.80 | 70.10 | 70.10 | 1,705,000 |
| Sep 27, 2024 | 64.70 | 65.50 | 63.60 | 63.80 | 63.80 | 243,000 |
| Sep 26, 2024 | 63.90 | 64.60 | 63.70 | 64.00 | 64.00 | 124,000 |
| Sep 25, 2024 | 65.60 | 65.60 | 63.80 | 63.80 | 63.80 | 177,000 |
| Sep 24, 2024 | 64.00 | 66.50 | 64.00 | 64.40 | 64.40 | 159,000 |
| Sep 23, 2024 | 65.60 | 65.60 | 64.20 | 64.20 | 64.20 | 208,000 |
| Sep 20, 2024 | 66.60 | 67.90 | 65.60 | 65.60 | 65.60 | 362,000 |
| Sep 19, 2024 | 64.00 | 66.20 | 63.10 | 65.20 | 65.20 | 350,000 |
| Sep 18, 2024 | 61.70 | 63.80 | 61.70 | 62.30 | 62.30 | 223,000 |
| Sep 16, 2024 | 62.10 | 63.00 | 61.60 | 61.60 | 61.60 | 105,000 |
| Sep 13, 2024 | 62.40 | 62.60 | 62.00 | 62.00 | 62.00 | 74,000 |
| Sep 12, 2024 | 63.00 | 63.90 | 62.40 | 62.60 | 62.60 | 100,000 |
| Sep 11, 2024 | 64.20 | 64.20 | 61.60 | 62.10 | 62.10 | 130,000 |
| Sep 10, 2024 | 65.80 | 65.80 | 62.60 | 62.60 | 62.60 | 204,000 |
| Sep 9, 2024 | 66.50 | 66.50 | 63.90 | 64.70 | 64.70 | 211,000 |
| Sep 6, 2024 | 66.90 | 67.50 | 66.00 | 66.10 | 66.10 | 129,000 |
| Sep 5, 2024 | 68.20 | 68.20 | 66.70 | 66.80 | 66.80 | 108,000 |
| Sep 4, 2024 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 621,000 |
| Sep 3, 2024 | 69.60 | 70.10 | 67.60 | 70.00 | 70.00 | 464,000 |
| Sep 2, 2024 | 68.20 | 70.00 | 68.20 | 69.50 | 69.50 | 492,000 |
| Aug 30, 2024 | 66.70 | 68.20 | 66.70 | 68.10 | 68.10 | 276,000 |
| Aug 29, 2024 | 67.00 | 67.20 | 66.30 | 67.00 | 67.00 | 91,000 |
| Aug 28, 2024 | 65.70 | 67.00 | 65.00 | 67.00 | 67.00 | 160,000 |
| Aug 27, 2024 | 66.00 | 66.50 | 65.30 | 65.70 | 65.70 | 84,000 |
| Aug 26, 2024 | 64.40 | 66.30 | 64.40 | 66.00 | 66.00 | 91,000 |
| Aug 23, 2024 | 64.90 | 64.90 | 64.00 | 64.30 | 64.30 | 48,000 |
| Aug 22, 2024 | 65.20 | 65.50 | 64.30 | 64.40 | 64.40 | 49,000 |
| Aug 21, 2024 | 64.30 | 65.10 | 64.30 | 64.60 | 64.60 | 24,000 |
| Aug 20, 2024 | 65.00 | 65.90 | 64.50 | 64.70 | 64.70 | 58,000 |
| Aug 19, 2024 | 65.50 | 65.60 | 65.30 | 65.50 | 65.50 | 21,000 |
| Aug 16, 2024 | 65.00 | 65.60 | 65.00 | 65.50 | 65.50 | 78,000 |
| Aug 15, 2024 | 64.50 | 65.60 | 64.40 | 64.40 | 64.40 | 75,000 |
| Aug 14, 2024 | 66.30 | 66.40 | 65.00 | 65.00 | 65.00 | 120,000 |
| Aug 13, 2024 | 66.70 | 66.70 | 65.70 | 66.00 | 66.00 | 93,000 |
| Aug 12, 2024 | 66.60 | 67.60 | 66.30 | 66.70 | 66.70 | 131,000 |
| Aug 9, 2024 | 66.00 | 68.00 | 66.00 | 66.50 | 66.50 | 187,000 |
| Aug 8, 2024 | 64.30 | 66.00 | 64.00 | 65.70 | 65.70 | 91,000 |
| Aug 7, 2024 | 61.10 | 65.20 | 61.10 | 65.00 | 65.00 | 208,000 |
| Aug 6, 2024 | 60.50 | 62.80 | 60.00 | 61.00 | 61.00 | 589,000 |
| Aug 5, 2024 | 66.10 | 66.10 | 61.10 | 61.50 | 61.50 | 548,000 |
| Aug 2, 2024 | 67.50 | 67.90 | 66.80 | 67.00 | 67.00 | 129,000 |
| Aug 1, 2024 | 67.20 | 68.00 | 67.20 | 67.60 | 67.60 | 85,000 |
| Jul 31, 2024 | 66.90 | 68.60 | 66.90 | 67.90 | 67.90 | 115,000 |
| Jul 30, 2024 | 67.20 | 68.20 | 66.20 | 67.80 | 67.80 | 251,000 |
| Jul 29, 2024 | 68.30 | 68.30 | 67.20 | 67.20 | 67.20 | 221,000 |
| Jul 26, 2024 | 67.60 | 68.50 | 66.60 | 68.30 | 68.30 | 170,000 |
| Jul 23, 2024 | 67.00 | 68.00 | 66.60 | 67.80 | 67.80 | 222,000 |
| Jul 22, 2024 | 67.10 | 67.10 | 65.70 | 67.00 | 67.00 | 150,000 |
| Jul 19, 2024 | 66.40 | 68.00 | 66.00 | 67.30 | 67.30 | 224,000 |
| Jul 18, 2024 | 67.20 | 67.20 | 65.60 | 66.30 | 66.30 | 274,000 |
| Jul 17, 2024 | 66.80 | 67.70 | 66.60 | 66.70 | 66.70 | 231,000 |
| Jul 16, 2024 | 69.50 | 69.50 | 66.80 | 66.80 | 66.80 | 681,000 |
| Jul 15, 2024 | 69.00 | 70.20 | 68.60 | 69.40 | 69.40 | 1,414,000 |
| Jul 12, 2024 | 69.00 | 70.50 | 67.20 | 68.80 | 68.80 | 1,183,000 |
| Jul 11, 2024 | 69.00 | 69.00 | 66.50 | 67.70 | 67.70 | 420,000 |
| Jul 10, 2024 | 68.90 | 69.00 | 68.30 | 69.00 | 69.00 | 168,000 |
| Jul 9, 2024 | 68.30 | 69.70 | 67.60 | 68.60 | 68.60 | 306,000 |
| Jul 8, 2024 | 68.00 | 68.80 | 67.50 | 68.60 | 68.60 | 270,000 |
| Jul 5, 2024 | 65.30 | 68.60 | 65.30 | 68.10 | 68.10 | 597,000 |
| Jul 4, 2024 | 65.00 | 65.80 | 64.40 | 65.10 | 65.10 | 260,000 |
| Jul 3, 2024 | 64.00 | 65.00 | 64.00 | 64.80 | 64.80 | 244,000 |
| Jul 2, 2024 | 63.90 | 64.20 | 63.40 | 63.50 | 63.50 | 125,000 |
| Jul 1, 2024 | 64.00 | 64.50 | 63.90 | 64.00 | 64.00 | 173,000 |
| Jun 28, 2024 | 62.20 | 63.60 | 62.00 | 63.30 | 63.30 | 212,000 |
| Jun 27, 2024 | 60.50 | 63.40 | 60.50 | 62.10 | 62.10 | 237,000 |
| Jun 26, 2024 | 62.10 | 62.30 | 59.10 | 60.90 | 60.90 | 469,000 |
| Jun 25, 2024 | 63.00 | 63.00 | 62.10 | 62.10 | 62.10 | 192,000 |
| Jun 24, 2024 | 63.20 | 63.30 | 62.40 | 63.20 | 63.20 | 89,000 |
| Jun 21, 2024 | 63.00 | 63.20 | 62.40 | 62.90 | 62.90 | 395,000 |
| Jun 20, 2024 | 63.10 | 63.70 | 62.40 | 63.00 | 63.00 | 271,000 |
| Jun 19, 2024 | 63.80 | 63.80 | 62.70 | 63.10 | 63.10 | 179,000 |
| Jun 18, 2024 | 64.00 | 64.60 | 63.60 | 63.60 | 63.60 | 160,000 |
| Jun 17, 2024 | 64.50 | 65.40 | 64.00 | 64.40 | 64.40 | 106,000 |
| Jun 14, 2024 | 65.60 | 65.70 | 63.80 | 64.50 | 64.50 | 205,000 |
| Jun 13, 2024 | 65.00 | 66.40 | 65.00 | 66.00 | 66.00 | 256,000 |
| Jun 12, 2024 | 66.20 | 66.60 | 64.30 | 64.30 | 64.30 | 240,000 |
| Jun 11, 2024 | 65.10 | 67.10 | 65.00 | 66.60 | 66.60 | 351,000 |
| Jun 7, 2024 | 62.60 | 65.10 | 62.60 | 65.10 | 65.10 | 249,000 |
| Jun 6, 2024 | 64.20 | 64.20 | 61.80 | 62.60 | 62.60 | 313,000 |
| Jun 5, 2024 | 63.50 | 64.20 | 63.10 | 64.20 | 64.20 | 60,000 |
| Jun 4, 2024 | 63.10 | 63.90 | 63.10 | 63.70 | 63.70 | 90,000 |
| Jun 3, 2024 | 64.30 | 64.30 | 62.90 | 63.10 | 63.10 | 106,000 |
| May 31, 2024 | 63.80 | 65.00 | 62.90 | 63.00 | 63.00 | 209,000 |
| May 30, 2024 | 65.60 | 66.50 | 62.50 | 62.90 | 62.90 | 353,000 |
| May 29, 2024 | 66.10 | 66.30 | 65.80 | 65.90 | 65.90 | 213,000 |
| May 28, 2024 | 66.70 | 66.90 | 66.40 | 66.40 | 66.40 | 94,000 |
| May 27, 2024 | 66.50 | 67.00 | 66.00 | 66.70 | 66.70 | 145,000 |
| May 24, 2024 | 66.60 | 67.40 | 66.10 | 66.30 | 66.30 | 116,000 |
| May 23, 2024 | 67.10 | 67.30 | 65.90 | 66.30 | 66.30 | 180,000 |
| May 22, 2024 | 66.20 | 66.70 | 66.00 | 66.20 | 66.20 | 157,000 |
| May 21, 2024 | 65.90 | 66.50 | 65.60 | 66.10 | 66.10 | 132,000 |
| May 20, 2024 | 67.20 | 67.20 | 66.00 | 66.10 | 66.10 | 188,000 |
| May 17, 2024 | 66.90 | 67.40 | 66.80 | 67.10 | 67.10 | 97,000 |
| May 16, 2024 | 66.30 | 67.20 | 66.00 | 67.20 | 67.20 | 143,000 |
| May 15, 2024 | 67.50 | 67.70 | 65.70 | 66.00 | 66.00 | 496,000 |
| May 14, 2024 | 68.40 | 68.80 | 67.20 | 67.40 | 67.40 | 248,000 |
| May 13, 2024 | 69.70 | 70.10 | 68.40 | 68.40 | 68.40 | 488,000 |
| May 10, 2024 | 70.40 | 70.40 | 69.10 | 70.00 | 70.00 | 206,000 |
| May 9, 2024 | 69.80 | 70.90 | 69.30 | 70.00 | 70.00 | 206,000 |
| May 8, 2024 | 68.70 | 70.00 | 68.70 | 69.90 | 69.90 | 154,000 |
| May 7, 2024 | 68.00 | 69.40 | 68.00 | 68.70 | 68.70 | 281,000 |
| May 6, 2024 | 68.30 | 68.30 | 67.70 | 68.10 | 68.10 | 175,000 |
| May 3, 2024 | 69.00 | 69.00 | 68.00 | 68.10 | 68.10 | 298,000 |
| May 2, 2024 | 68.20 | 69.40 | 67.60 | 68.90 | 68.90 | 202,000 |
| Apr 30, 2024 | 67.00 | 69.50 | 67.00 | 68.20 | 68.20 | 452,000 |
| Apr 29, 2024 | 70.40 | 70.40 | 66.90 | 66.90 | 66.90 | 1,053,000 |
| Apr 26, 2024 | 69.90 | 72.30 | 69.10 | 70.20 | 70.20 | 738,000 |
| Apr 25, 2024 | 72.60 | 72.60 | 69.30 | 70.10 | 70.10 | 739,000 |
| Apr 24, 2024 | 71.60 | 73.30 | 65.30 | 71.70 | 71.70 | 2,795,000 |
| Apr 23, 2024 | 74.00 | 74.80 | 71.90 | 72.30 | 72.30 | 862,000 |
| Apr 22, 2024 | 74.60 | 75.00 | 72.50 | 72.60 | 72.60 | 1,212,000 |
| Apr 19, 2024 | 74.00 | 75.20 | 70.00 | 73.40 | 73.40 | 1,369,000 |
| Apr 18, 2024 | 71.80 | 75.00 | 71.80 | 74.20 | 74.20 | 2,146,000 |
| Apr 17, 2024 | 68.90 | 71.80 | 68.90 | 71.70 | 71.70 | 2,169,000 |
| Apr 16, 2024 | 67.80 | 68.90 | 67.40 | 68.50 | 68.50 | 968,000 |
| Apr 15, 2024 | 67.60 | 68.30 | 67.00 | 68.10 | 68.10 | 513,000 |
| Apr 12, 2024 | 66.90 | 68.50 | 66.90 | 68.10 | 68.10 | 874,000 |
| Apr 11, 2024 | 66.00 | 67.00 | 66.00 | 66.90 | 66.90 | 500,000 |
| Apr 10, 2024 | 66.20 | 66.70 | 65.60 | 66.30 | 66.30 | 235,000 |
| Apr 9, 2024 | 66.10 | 67.00 | 66.00 | 66.40 | 66.40 | 286,000 |
| Apr 8, 2024 | 66.20 | 66.50 | 65.50 | 66.10 | 66.10 | 298,000 |
| Apr 3, 2024 | 66.00 | 66.90 | 65.70 | 66.60 | 66.60 | 189,000 |
| Apr 2, 2024 | 65.90 | 66.60 | 65.90 | 66.50 | 66.50 | 266,000 |
| Apr 1, 2024 | 66.20 | 66.20 | 65.50 | 65.90 | 65.90 | 237,000 |
| Mar 29, 2024 | 66.40 | 66.50 | 65.00 | 65.60 | 65.60 | 356,000 |
| Mar 28, 2024 | 65.20 | 67.40 | 64.90 | 66.30 | 66.30 | 817,000 |
| Mar 27, 2024 | 65.10 | 65.50 | 64.90 | 65.30 | 65.30 | 265,000 |
| Mar 26, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| Mar 25, 2024 | 65.10 | 65.30 | 64.40 | 64.80 | 64.80 | 266,000 |
| Mar 22, 2024 | 64.80 | 65.80 | 64.40 | 65.10 | 65.10 | 232,000 |
| Mar 21, 2024 | 64.50 | 65.30 | 64.00 | 65.20 | 65.20 | 308,000 |
| Mar 20, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Mar 19, 2024 | 65.10 | 65.60 | 64.20 | 64.30 | 64.30 | 475,000 |
| Mar 18, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Mar 15, 2024 | 65.20 | 65.20 | 63.40 | 63.90 | 63.90 | 262,000 |
| Mar 14, 2024 | 63.50 | 66.70 | 63.20 | 65.70 | 65.70 | 592,000 |
| Mar 13, 2024 | 65.80 | 65.80 | 62.80 | 63.90 | 63.90 | 916,000 |
| Mar 12, 2024 | 62.00 | 67.00 | 61.70 | 65.40 | 65.40 | 1,311,000 |
| Mar 11, 2024 | 61.40 | 62.80 | 61.00 | 61.50 | 61.50 | 470,000 |
| Mar 8, 2024 | 62.90 | 63.50 | 60.70 | 61.40 | 61.40 | 881,000 |
| Mar 7, 2024 | 66.20 | 66.20 | 62.10 | 62.90 | 62.90 | 1,596,000 |
| Mar 6, 2024 | 66.80 | 67.50 | 66.00 | 66.00 | 66.00 | 523,000 |
| Mar 5, 2024 | 67.30 | 68.00 | 64.60 | 67.00 | 67.00 | 1,652,000 |
| Mar 4, 2024 | 68.00 | 68.70 | 66.90 | 67.00 | 67.00 | 821,000 |
| Mar 1, 2024 | 69.00 | 69.00 | 66.80 | 67.50 | 67.50 | 846,000 |
| Feb 29, 2024 | 68.60 | 69.50 | 68.20 | 68.60 | 68.60 | 350,000 |
| Feb 27, 2024 | 69.60 | 69.60 | 67.20 | 68.60 | 68.60 | 1,358,000 |
| Feb 26, 2024 | 68.40 | 72.20 | 68.10 | 69.50 | 69.50 | 2,913,000 |
| Feb 23, 2024 | 66.00 | 70.70 | 66.00 | 67.70 | 67.70 | 4,087,000 |
| Feb 22, 2024 | 64.60 | 65.70 | 63.70 | 65.50 | 65.50 | 483,000 |
| Feb 21, 2024 | 65.50 | 66.60 | 64.40 | 64.60 | 64.60 | 581,000 |
| Feb 20, 2024 | 68.00 | 68.00 | 62.10 | 65.90 | 65.90 | 2,849,000 |
| Feb 19, 2024 | 69.00 | 70.30 | 67.80 | 67.80 | 67.80 | 1,581,000 |
| Feb 16, 2024 | 67.00 | 71.00 | 65.60 | 69.00 | 69.00 | 2,441,000 |
| Feb 15, 2024 | 64.00 | 67.50 | 63.00 | 66.00 | 66.00 | 651,000 |
| Feb 5, 2024 | 63.60 | 63.90 | 62.70 | 63.80 | 63.80 | 248,000 |
| Feb 2, 2024 | 64.70 | 64.80 | 63.00 | 63.50 | 63.50 | 313,000 |
| Feb 1, 2024 | 64.80 | 65.00 | 64.50 | 64.60 | 64.60 | 195,000 |
| Jan 31, 2024 | 64.80 | 64.90 | 64.50 | 64.80 | 64.80 | 192,000 |
| Jan 30, 2024 | 64.70 | 65.20 | 64.10 | 64.80 | 64.80 | 252,000 |
| Jan 29, 2024 | 63.60 | 65.20 | 63.60 | 64.70 | 64.70 | 611,000 |
| Jan 26, 2024 | 63.50 | 64.80 | 63.40 | 63.50 | 63.50 | 314,000 |
| Jan 25, 2024 | 64.00 | 64.00 | 63.20 | 63.40 | 63.40 | 181,000 |
| Jan 24, 2024 | 63.70 | 64.40 | 62.80 | 64.00 | 64.00 | 257,000 |
| Jan 23, 2024 | 64.40 | 64.50 | 63.50 | 63.70 | 63.70 | 203,000 |
| Jan 22, 2024 | 65.00 | 65.20 | 64.30 | 64.40 | 64.40 | 290,000 |
| Jan 19, 2024 | 64.80 | 65.00 | 64.50 | 64.80 | 64.80 | 247,000 |
| Jan 18, 2024 | 63.50 | 65.20 | 63.40 | 64.80 | 64.80 | 609,000 |
| Jan 17, 2024 | 64.00 | 64.50 | 63.10 | 63.60 | 63.60 | 448,000 |
| Jan 16, 2024 | 64.70 | 65.50 | 63.70 | 63.70 | 63.70 | 871,000 |
| Jan 15, 2024 | 63.40 | 65.40 | 63.40 | 65.00 | 65.00 | 637,063 |
| Jan 12, 2024 | 63.30 | 64.20 | 62.80 | 63.40 | 63.40 | 428,000 |
| Jan 11, 2024 | 60.00 | 63.50 | 60.00 | 63.20 | 63.20 | 670,000 |
| Jan 10, 2024 | 60.20 | 60.50 | 59.90 | 60.20 | 60.20 | 266,000 |
| Jan 9, 2024 | 61.60 | 62.10 | 59.90 | 60.10 | 60.10 | 940,000 |
| Jan 8, 2024 | 64.00 | 64.50 | 61.60 | 61.60 | 61.60 | 682,000 |
| Jan 5, 2024 | 63.60 | 64.70 | 63.50 | 64.00 | 64.00 | 572,000 |
| Jan 4, 2024 | 63.50 | 63.60 | 62.90 | 63.40 | 63.40 | 558,000 |
| Jan 3, 2024 | 63.50 | 64.30 | 62.70 | 63.50 | 63.50 | 366,000 |
| Jan 2, 2024 | 62.00 | 64.00 | 62.00 | 63.40 | 63.40 | 538,000 |
| Dec 29, 2023 | 65.00 | 65.00 | 61.20 | 62.40 | 62.40 | 2,143,000 |
| Dec 28, 2023 | 65.10 | 66.20 | 64.80 | 65.50 | 65.50 | 1,392,000 |
| Dec 27, 2023 | 62.70 | 65.40 | 62.10 | 64.90 | 64.90 | 1,654,000 |
| Dec 26, 2023 | 61.50 | 63.30 | 60.80 | 62.70 | 62.70 | 1,989,000 |
| Dec 25, 2023 | 60.40 | 61.90 | 60.40 | 61.40 | 61.40 | 1,036,000 |
| Dec 22, 2023 | 59.30 | 60.80 | 58.80 | 60.40 | 60.40 | 1,397,000 |
| Dec 21, 2023 | 58.50 | 59.40 | 58.40 | 59.00 | 59.00 | 542,000 |
| Dec 20, 2023 | 57.90 | 59.60 | 57.40 | 59.00 | 59.00 | 971,000 |
| Dec 19, 2023 | 57.10 | 57.80 | 56.40 | 57.80 | 57.80 | 517,000 |
| Dec 18, 2023 | 56.40 | 57.50 | 56.30 | 57.10 | 57.10 | 340,000 |
| Dec 15, 2023 | 55.80 | 56.30 | 55.30 | 56.30 | 56.30 | 287,000 |
| Dec 14, 2023 | 56.50 | 56.80 | 55.90 | 56.00 | 56.00 | 357,000 |
| Dec 13, 2023 | 60.00 | 61.00 | 55.70 | 56.10 | 56.10 | 2,166,000 |
| Dec 12, 2023 | 56.30 | 57.00 | 54.30 | 56.40 | 56.40 | 755,000 |
| Dec 11, 2023 | 55.10 | 56.40 | 54.90 | 55.00 | 55.00 | 169,000 |
| Dec 8, 2023 | 55.80 | 56.50 | 54.60 | 54.90 | 54.90 | 230,000 |
| Dec 7, 2023 | 57.00 | 57.80 | 55.70 | 55.70 | 55.70 | 779,000 |
| Dec 6, 2023 | 55.30 | 58.20 | 55.30 | 57.70 | 57.70 | 1,452,000 |
| Dec 5, 2023 | 55.40 | 55.50 | 53.80 | 55.10 | 55.10 | 577,000 |
| Dec 4, 2023 | 55.00 | 56.00 | 52.70 | 55.00 | 55.00 | 687,000 |
| Dec 1, 2023 | 55.10 | 57.50 | 55.10 | 56.00 | 56.00 | 898,000 |
| Nov 30, 2023 | 56.20 | 56.30 | 55.30 | 55.80 | 55.80 | 357,000 |
| Nov 29, 2023 | 57.00 | 57.00 | 55.70 | 55.70 | 55.70 | 348,000 |
| Nov 28, 2023 | 55.10 | 56.80 | 54.90 | 56.30 | 56.30 | 609,000 |
| Nov 27, 2023 | 54.70 | 55.80 | 53.60 | 54.90 | 54.90 | 454,000 |
| Nov 24, 2023 | 52.00 | 57.00 | 52.00 | 53.60 | 53.60 | 643,000 |
| Nov 23, 2023 | 52.80 | 52.80 | 51.90 | 52.00 | 52.00 | 92,000 |
| Nov 22, 2023 | 52.20 | 52.50 | 51.70 | 52.20 | 52.20 | 176,000 |
| Nov 21, 2023 | 52.00 | 52.30 | 51.00 | 52.20 | 52.20 | 247,000 |
| Nov 20, 2023 | 51.00 | 52.40 | 51.00 | 51.80 | 51.80 | 154,000 |
| Nov 17, 2023 | 51.90 | 53.80 | 50.40 | 51.00 | 51.00 | 693,000 |
| Nov 16, 2023 | 49.70 | 51.60 | 49.70 | 51.30 | 51.30 | 475,000 |
| Nov 15, 2023 | 47.90 | 49.60 | 47.40 | 49.15 | 49.15 | 468,000 |
| Nov 14, 2023 | 47.75 | 47.75 | 47.25 | 47.45 | 47.45 | 102,000 |
| Nov 13, 2023 | 46.60 | 47.85 | 46.60 | 47.10 | 47.10 | 247,000 |
| Nov 10, 2023 | 46.25 | 46.80 | 45.80 | 46.60 | 46.60 | 160,000 |
| Nov 9, 2023 | 46.55 | 46.90 | 46.00 | 46.20 | 46.20 | 66,000 |
| Nov 8, 2023 | 45.20 | 46.55 | 45.20 | 46.25 | 46.25 | 307,000 |
| Nov 7, 2023 | 45.40 | 45.75 | 45.00 | 45.10 | 45.10 | 97,000 |
| Nov 6, 2023 | 46.35 | 46.35 | 45.25 | 45.40 | 45.40 | 117,000 |
| Nov 3, 2023 | 45.50 | 46.00 | 44.80 | 46.00 | 46.00 | 85,000 |
| Nov 2, 2023 | 45.65 | 45.80 | 45.00 | 45.45 | 45.45 | 71,000 |
| Nov 1, 2023 | 48.55 | 48.55 | 45.15 | 45.25 | 45.25 | 424,000 |
| Oct 31, 2023 | 44.80 | 45.35 | 44.00 | 44.15 | 44.15 | 64,000 |
| Oct 30, 2023 | 45.75 | 46.00 | 44.85 | 44.85 | 44.85 | 115,000 |
| Oct 27, 2023 | 43.85 | 45.80 | 43.80 | 45.20 | 45.20 | 166,000 |
| Oct 26, 2023 | 43.60 | 44.55 | 43.50 | 44.00 | 44.00 | 110,000 |
| Oct 25, 2023 | 42.75 | 45.00 | 42.75 | 43.95 | 43.95 | 152,000 |
Related Tickers
3466.TWO Skardin Industrial Corporation
82.70
+3.37%
6134.TWO Wanshih Electronic Co., Ltd.
37.30
-1.32%
6241.TWO Amigo Technology Inc.
22.40
-4.88%
3209.TW Alltek Technology Corporation
39.35
+2.21%
4903.TWO United Fiber Optic Communication Inc.
49.40
-0.10%
8089.TWO Comtrend Corporation
84.70
-1.40%
6530.TWO Axcen Photonics Corporation
82.10
+3.14%
8176.TWO Z-Com, Inc.
18.75
0.00%
3025.TW Loop Telecommunication International,Inc.
73.30
-2.27%
3447.TW XAVi Technologies Corporation
77.60
+9.92%