Taiwan - Delayed Quote TWD
Supreme Electronics Co., Ltd. (8112.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 | 68.30 | 68.50 | 67.50 | 67.50 | 67.50 | 2,072,593 |
| Oct 23, 2024 | 68.10 | 69.40 | 68.10 | 68.60 | 68.60 | 1,997,502 |
| Oct 22, 2024 | 68.40 | 68.40 | 67.90 | 68.30 | 68.30 | 1,745,601 |
| Oct 21, 2024 | 68.40 | 68.70 | 68.10 | 68.50 | 68.50 | 1,122,246 |
| Oct 18, 2024 | 69.00 | 69.10 | 67.80 | 68.10 | 68.10 | 1,719,788 |
| Oct 17, 2024 | 69.00 | 69.40 | 68.40 | 68.40 | 68.40 | 2,715,949 |
| Oct 16, 2024 | 69.00 | 69.50 | 68.00 | 69.50 | 69.50 | 2,631,399 |
| Oct 15, 2024 | 69.50 | 69.50 | 68.70 | 69.10 | 69.10 | 2,862,619 |
| Oct 14, 2024 | 69.00 | 69.40 | 68.40 | 69.20 | 69.20 | 2,635,178 |
| Oct 11, 2024 | 68.30 | 69.20 | 68.00 | 68.60 | 68.60 | 2,639,662 |
| Oct 9, 2024 | 69.40 | 69.70 | 67.80 | 67.80 | 67.80 | 4,938,417 |
| Oct 8, 2024 | 67.90 | 69.00 | 67.40 | 68.80 | 68.80 | 7,824,314 |
| Oct 7, 2024 | 66.80 | 67.70 | 66.40 | 67.10 | 67.10 | 2,624,932 |
| Oct 4, 2024 | 67.10 | 67.40 | 65.80 | 65.90 | 65.90 | 2,706,786 |
| Oct 1, 2024 | 66.10 | 67.20 | 65.50 | 67.20 | 67.20 | 2,507,520 |
| Sep 30, 2024 | 66.60 | 67.20 | 65.80 | 65.90 | 65.90 | 3,239,149 |
| Sep 27, 2024 | 67.30 | 67.50 | 66.70 | 66.80 | 66.80 | 2,753,876 |
| Sep 26, 2024 | 67.30 | 67.50 | 66.40 | 66.40 | 66.40 | 3,476,116 |
| Sep 25, 2024 | 66.30 | 67.30 | 66.10 | 66.40 | 66.40 | 3,608,636 |
| Sep 24, 2024 | 65.90 | 66.10 | 65.40 | 65.70 | 65.70 | 2,433,619 |
| Sep 23, 2024 | 65.50 | 66.40 | 65.30 | 65.70 | 65.70 | 2,725,235 |
| Sep 20, 2024 | 66.10 | 66.90 | 65.50 | 65.50 | 65.50 | 4,469,039 |
| Sep 19, 2024 | 65.00 | 66.00 | 64.60 | 65.70 | 65.70 | 5,735,598 |
| Sep 18, 2024 | 66.10 | 66.50 | 64.80 | 65.00 | 65.00 | 4,736,027 |
| Sep 16, 2024 | 66.00 | 66.70 | 65.60 | 66.10 | 66.10 | 2,284,260 |
| Sep 13, 2024 | 65.40 | 66.00 | 65.30 | 65.50 | 65.50 | 3,291,467 |
| Sep 12, 2024 | 65.90 | 66.00 | 65.20 | 65.30 | 65.30 | 3,558,246 |
| Sep 11, 2024 | 66.10 | 67.00 | 65.30 | 65.30 | 65.30 | 3,909,267 |
| Sep 10, 2024 | 68.60 | 68.70 | 65.80 | 66.00 | 66.00 | 3,822,267 |
| Sep 9, 2024 | 67.50 | 68.40 | 67.00 | 68.10 | 68.10 | 3,248,826 |
| Sep 6, 2024 | 68.90 | 69.20 | 67.30 | 68.40 | 68.40 | 4,852,156 |
| Sep 5, 2024 | 71.50 | 72.00 | 69.40 | 69.40 | 69.40 | 2,461,072 |
| Sep 4, 2024 | 71.30 | 72.70 | 68.90 | 70.80 | 70.80 | 3,980,338 |
| Sep 3, 2024 | 74.30 | 74.90 | 73.40 | 73.40 | 73.40 | 1,282,565 |
| Sep 2, 2024 | 75.20 | 75.50 | 74.20 | 74.20 | 74.20 | 1,386,153 |
| Aug 30, 2024 | 74.10 | 76.20 | 74.10 | 75.00 | 75.00 | 3,493,443 |
| Aug 29, 2024 | 73.10 | 74.20 | 72.90 | 73.90 | 73.90 | 1,353,719 |
| Aug 28, 2024 | 74.20 | 74.30 | 73.50 | 73.50 | 73.50 | 1,045,856 |
| Aug 27, 2024 | 73.90 | 74.30 | 73.40 | 74.20 | 74.20 | 1,259,102 |
| Aug 26, 2024 | 74.00 | 75.10 | 73.90 | 74.10 | 74.10 | 1,690,100 |
| Aug 23, 2024 | 74.00 | 74.00 | 72.80 | 73.70 | 73.70 | 1,931,028 |
| Aug 22, 2024 | 74.70 | 74.70 | 74.10 | 74.40 | 74.40 | 926,491 |
| Aug 21, 2024 | 74.10 | 74.70 | 73.40 | 74.40 | 74.40 | 2,814,004 |
| Aug 20, 2024 | 75.10 | 75.70 | 74.20 | 74.20 | 74.20 | 2,759,642 |
| Aug 19, 2024 | 75.00 | 75.20 | 74.20 | 74.80 | 74.80 | 2,130,225 |
| Aug 16, 2024 | 75.60 | 75.90 | 74.70 | 74.80 | 74.80 | 1,623,320 |
| Aug 15, 2024 | 76.10 | 76.20 | 74.60 | 74.60 | 74.60 | 2,300,053 |
| Aug 14, 2024 | 75.10 | 75.80 | 74.30 | 75.80 | 75.80 | 3,719,425 |
| Aug 13, 2024 | 75.30 | 75.30 | 74.00 | 74.50 | 74.50 | 2,087,690 |
| Aug 12, 2024 | 73.60 | 74.50 | 73.30 | 74.40 | 74.40 | 2,107,926 |
| Aug 9, 2024 | 74.50 | 74.90 | 73.10 | 73.30 | 73.30 | 3,001,092 |
| Aug 8, 2024 | 73.50 | 74.30 | 72.60 | 73.10 | 73.10 | 3,205,040 |
| Aug 7, 2024 | 72.50 | 75.50 | 72.50 | 75.00 | 75.00 | 5,775,115 |
| Aug 6, 2024 | 71.70 | 72.90 | 64.40 | 72.50 | 72.50 | 8,963,954 |
| Aug 5, 2024 | 77.00 | 77.00 | 71.00 | 71.00 | 71.00 | 10,743,225 |
| Aug 2, 2024 | 77.90 | 79.10 | 77.60 | 78.80 | 78.80 | 5,735,819 |
| Aug 1, 2024 | 78.40 | 79.80 | 78.40 | 79.60 | 79.60 | 4,829,873 |
| Jul 31, 2024 | 77.20 | 77.80 | 76.20 | 77.70 | 77.70 | 4,484,856 |
| Jul 30, 2024 | 77.00 | 77.30 | 74.80 | 77.20 | 77.20 | 5,976,968 |
| Jul 29, 2024 | 79.80 | 80.10 | 77.00 | 77.00 | 77.00 | 5,082,196 |
| Jul 26, 2024 | 78.80 | 80.00 | 77.80 | 79.30 | 79.30 | 4,943,241 |
| Jul 23, 2024 | 79.90 | 80.50 | 79.40 | 80.40 | 80.40 | 4,068,158 |
| Jul 22, 2024 | 80.20 | 80.40 | 78.00 | 79.00 | 79.00 | 5,195,265 |
| Jul 19, 2024 | 82.30 | 82.30 | 80.30 | 80.30 | 80.30 | 4,204,073 |
| Jul 18, 2024 | 80.90 | 82.30 | 80.10 | 82.30 | 82.30 | 6,681,584 |
| Jul 17, 2024 | 82.80 | 83.80 | 81.30 | 81.40 | 81.40 | 7,710,393 |
| Jul 16, 2024 | 83.30 | 83.50 | 82.10 | 82.80 | 82.80 | 6,096,625 |
| Jul 15, 2024 | 83.00 | 83.50 | 82.30 | 82.90 | 82.90 | 5,259,717 |
| Jul 12, 2024 | 81.50 | 82.80 | 80.80 | 82.70 | 82.70 | 5,017,096 |
| Jul 11, 2024 | 82.20 | 82.50 | 81.70 | 82.00 | 82.00 | 3,528,979 |
| Jul 10, 2024 | 83.20 | 83.40 | 82.00 | 82.20 | 82.20 | 4,684,449 |
| Jul 9, 2024 | 82.10 | 83.10 | 80.50 | 83.10 | 83.10 | 10,244,330 |
| Jul 8, 2024 | 82.80 | 82.80 | 80.50 | 81.40 | 81.40 | 5,406,217 |
| Jul 5, 2024 | 83.20 | 84.20 | 81.70 | 82.40 | 82.40 | 12,469,012 |
| Jul 4, 2024 | 79.70 | 80.70 | 79.10 | 80.40 | 80.40 | 7,672,389 |
| Jul 3, 2024 | 78.40 | 80.60 | 78.00 | 79.00 | 79.00 | 16,794,293 |
| Jul 2, 2024 | 81.10 | 81.10 | 77.70 | 78.30 | 78.30 | 18,567,871 |
| Jul 1, 2024 | 81.80 | 82.20 | 80.80 | 80.90 | 80.90 | 10,034,838 |
| Jun 28, 2024 | 4.04 Dividend | |||||
| Jun 28, 2024 | 77.90 | 82.40 | 77.60 | 81.80 | 81.80 | 24,005,874 |
| Jun 27, 2024 | 80.90 | 82.80 | 80.10 | 81.70 | 77.66 | 14,530,982 |
| Jun 26, 2024 | 82.60 | 82.80 | 80.80 | 80.90 | 76.90 | 10,289,569 |
| Jun 25, 2024 | 81.50 | 82.80 | 80.00 | 82.30 | 78.24 | 7,680,962 |
| Jun 24, 2024 | 83.90 | 83.90 | 81.50 | 81.50 | 77.47 | 12,461,152 |
| Jun 21, 2024 | 84.00 | 85.20 | 83.70 | 83.70 | 79.57 | 6,368,374 |
| Jun 20, 2024 | 84.60 | 84.90 | 84.00 | 84.00 | 79.85 | 6,681,302 |
| Jun 19, 2024 | 86.40 | 86.50 | 84.50 | 84.50 | 80.33 | 11,161,138 |
| Jun 18, 2024 | 85.70 | 86.20 | 85.40 | 85.80 | 81.56 | 6,418,986 |
| Jun 17, 2024 | 84.80 | 86.30 | 84.60 | 85.00 | 80.80 | 5,924,967 |
| Jun 14, 2024 | 85.10 | 85.10 | 83.90 | 84.70 | 80.52 | 4,251,878 |
| Jun 13, 2024 | 85.80 | 85.80 | 84.50 | 84.80 | 80.61 | 5,876,737 |
| Jun 12, 2024 | 86.60 | 86.70 | 84.50 | 85.20 | 80.99 | 12,794,295 |
| Jun 11, 2024 | 85.30 | 86.40 | 84.20 | 85.60 | 81.37 | 13,619,783 |
| Jun 7, 2024 | 85.70 | 86.00 | 83.90 | 84.60 | 80.42 | 15,578,045 |
| Jun 6, 2024 | 84.00 | 84.90 | 82.70 | 84.90 | 80.71 | 18,783,190 |
| Jun 5, 2024 | 83.00 | 83.20 | 81.20 | 82.00 | 77.95 | 11,899,511 |
| Jun 4, 2024 | 82.00 | 83.40 | 81.50 | 82.60 | 78.52 | 11,120,563 |
| Jun 3, 2024 | 82.50 | 82.60 | 81.00 | 81.90 | 77.85 | 11,674,598 |
| May 31, 2024 | 83.10 | 84.00 | 81.80 | 82.20 | 78.14 | 17,978,325 |
| May 30, 2024 | 83.60 | 85.00 | 82.50 | 83.10 | 79.00 | 16,205,131 |
| May 29, 2024 | 82.80 | 85.70 | 81.40 | 83.70 | 79.57 | 16,313,630 |
| May 28, 2024 | 81.10 | 83.30 | 81.00 | 82.50 | 78.43 | 6,462,899 |
| May 27, 2024 | 81.30 | 81.80 | 80.50 | 81.10 | 77.09 | 6,555,624 |
| May 24, 2024 | 80.50 | 81.70 | 79.60 | 81.00 | 77.00 | 7,025,961 |
| May 23, 2024 | 83.60 | 83.70 | 79.60 | 81.10 | 77.09 | 12,447,661 |
| May 22, 2024 | 85.00 | 85.00 | 83.30 | 83.40 | 79.28 | 7,808,882 |
| May 21, 2024 | 85.80 | 86.80 | 84.50 | 84.50 | 80.33 | 7,597,650 |
| May 20, 2024 | 85.50 | 86.00 | 84.60 | 85.20 | 80.99 | 8,659,392 |
| May 17, 2024 | 84.60 | 85.40 | 83.50 | 85.30 | 81.09 | 9,927,587 |
| May 16, 2024 | 84.00 | 85.80 | 83.50 | 84.60 | 80.42 | 14,767,201 |
| May 15, 2024 | 80.90 | 84.50 | 80.50 | 82.70 | 78.62 | 20,106,364 |
| May 14, 2024 | 80.10 | 81.30 | 79.70 | 80.20 | 76.24 | 13,540,729 |
| May 13, 2024 | 79.10 | 80.80 | 77.60 | 80.20 | 76.24 | 21,464,292 |
| May 10, 2024 | 83.50 | 83.70 | 77.10 | 79.10 | 75.19 | 53,481,002 |
| May 9, 2024 | 85.60 | 86.50 | 85.50 | 85.50 | 81.28 | 25,509,476 |
| May 8, 2024 | 97.40 | 97.50 | 91.00 | 95.00 | 90.31 | 17,929,187 |
| May 7, 2024 | 96.20 | 97.60 | 94.00 | 96.60 | 91.83 | 16,915,734 |
| May 6, 2024 | 96.00 | 99.80 | 93.50 | 95.90 | 91.16 | 27,429,078 |
| May 3, 2024 | 95.10 | 98.50 | 93.40 | 93.90 | 89.26 | 30,285,787 |
| May 2, 2024 | 88.20 | 94.00 | 87.20 | 93.40 | 88.79 | 20,718,150 |
| Apr 30, 2024 | 88.00 | 89.50 | 87.10 | 88.20 | 83.84 | 9,760,759 |
| Apr 29, 2024 | 86.40 | 88.80 | 85.30 | 87.80 | 83.46 | 12,144,934 |
| Apr 26, 2024 | 84.50 | 85.50 | 84.10 | 85.10 | 80.90 | 4,739,130 |
| Apr 25, 2024 | 84.30 | 85.30 | 84.00 | 84.00 | 79.85 | 4,956,037 |
| Apr 24, 2024 | 83.50 | 85.80 | 83.40 | 85.10 | 80.90 | 11,415,227 |
| Apr 23, 2024 | 81.80 | 82.50 | 80.70 | 82.10 | 78.04 | 4,787,338 |
| Apr 22, 2024 | 81.90 | 82.50 | 79.50 | 80.80 | 76.81 | 8,627,216 |
| Apr 19, 2024 | 81.90 | 82.80 | 78.50 | 81.90 | 77.85 | 13,877,879 |
| Apr 18, 2024 | 83.30 | 84.80 | 83.20 | 83.20 | 79.09 | 6,840,503 |
| Apr 17, 2024 | 82.00 | 84.80 | 82.00 | 84.00 | 79.85 | 9,023,735 |
| Apr 16, 2024 | 84.30 | 85.20 | 81.90 | 82.90 | 78.81 | 15,154,256 |
| Apr 15, 2024 | 85.70 | 86.40 | 83.30 | 85.90 | 81.66 | 15,219,199 |
| Apr 12, 2024 | 86.00 | 89.70 | 83.70 | 86.60 | 82.32 | 27,459,044 |
| Apr 11, 2024 | 82.90 | 85.80 | 82.10 | 85.20 | 80.99 | 19,612,490 |
| Apr 10, 2024 | 82.80 | 85.80 | 81.70 | 82.10 | 78.04 | 20,969,078 |
| Apr 9, 2024 | 86.20 | 86.20 | 80.00 | 83.50 | 79.38 | 42,302,419 |
| Apr 8, 2024 | 75.20 | 79.60 | 74.30 | 78.50 | 74.62 | 21,048,584 |
| Apr 3, 2024 | 75.00 | 75.20 | 74.00 | 74.80 | 71.11 | 4,582,071 |
| Apr 2, 2024 | 74.20 | 75.20 | 74.20 | 74.80 | 71.11 | 7,548,220 |
| Apr 1, 2024 | 72.90 | 74.20 | 72.20 | 73.60 | 69.96 | 5,823,014 |
| Mar 29, 2024 | 74.00 | 74.50 | 72.60 | 72.70 | 69.11 | 6,240,000 |
| Mar 28, 2024 | 74.10 | 75.20 | 73.80 | 74.00 | 70.35 | 6,751,603 |
| Mar 27, 2024 | 73.60 | 74.70 | 72.80 | 74.00 | 70.35 | 6,664,447 |
| Mar 26, 2024 | 76.00 | 76.30 | 72.30 | 73.70 | 70.06 | 14,497,577 |
| Mar 25, 2024 | 76.40 | 76.50 | 74.30 | 75.40 | 71.68 | 8,793,669 |
| Mar 22, 2024 | 77.00 | 77.10 | 73.00 | 75.60 | 71.87 | 28,313,338 |
| Mar 21, 2024 | 73.40 | 78.20 | 72.10 | 77.00 | 73.20 | 38,035,247 |
| Mar 20, 2024 | 71.80 | 72.80 | 70.60 | 71.70 | 68.16 | 16,271,923 |
| Mar 19, 2024 | 69.80 | 73.70 | 69.10 | 72.10 | 68.54 | 23,183,987 |
| Mar 18, 2024 | 68.70 | 70.30 | 68.60 | 70.10 | 66.64 | 13,562,459 |
| Mar 15, 2024 | 67.00 | 68.20 | 66.90 | 68.10 | 64.74 | 14,346,023 |
| Mar 14, 2024 | 68.30 | 68.80 | 67.10 | 67.40 | 64.07 | 8,315,869 |
| Mar 13, 2024 | 70.20 | 70.80 | 67.60 | 68.40 | 65.02 | 14,697,325 |
| Mar 12, 2024 | 69.60 | 71.30 | 68.60 | 69.60 | 66.16 | 30,399,875 |
| Mar 11, 2024 | 66.80 | 69.50 | 66.80 | 68.60 | 65.21 | 14,828,991 |
| Mar 8, 2024 | 68.20 | 70.00 | 66.10 | 66.80 | 63.50 | 22,931,047 |
| Mar 7, 2024 | 69.80 | 71.60 | 66.60 | 67.50 | 64.17 | 40,351,822 |
| Mar 6, 2024 | 64.30 | 67.50 | 63.60 | 66.90 | 63.60 | 18,052,815 |
| Mar 5, 2024 | 64.30 | 65.70 | 64.10 | 64.40 | 61.22 | 12,177,822 |
| Mar 4, 2024 | 63.20 | 65.00 | 62.60 | 64.00 | 60.84 | 12,061,237 |
| Mar 1, 2024 | 63.00 | 63.30 | 62.50 | 62.60 | 59.51 | 4,147,945 |
| Feb 29, 2024 | 62.40 | 63.80 | 62.00 | 62.40 | 59.32 | 9,026,265 |
| Feb 27, 2024 | 62.70 | 63.10 | 61.40 | 61.70 | 58.65 | 4,125,841 |
| Feb 26, 2024 | 63.10 | 63.10 | 61.50 | 62.30 | 59.22 | 6,204,618 |
| Feb 23, 2024 | 63.70 | 64.60 | 63.10 | 63.10 | 59.98 | 5,097,327 |
| Feb 22, 2024 | 63.40 | 63.50 | 62.50 | 63.20 | 60.08 | 4,450,469 |
| Feb 21, 2024 | 63.70 | 64.30 | 63.00 | 63.20 | 60.08 | 4,589,692 |
| Feb 20, 2024 | 66.20 | 66.80 | 63.50 | 63.60 | 60.46 | 16,463,107 |
| Feb 19, 2024 | 63.00 | 65.30 | 62.80 | 64.80 | 61.60 | 12,817,389 |
| Feb 16, 2024 | 62.00 | 62.80 | 61.60 | 62.70 | 59.60 | 5,350,506 |
| Feb 15, 2024 | 61.40 | 62.20 | 60.90 | 61.90 | 58.84 | 5,490,842 |
| Feb 5, 2024 | 60.80 | 61.40 | 60.20 | 60.90 | 57.89 | 2,869,819 |
| Feb 2, 2024 | 61.20 | 61.30 | 60.40 | 60.80 | 57.80 | 3,162,844 |
| Feb 1, 2024 | 60.40 | 61.40 | 60.00 | 61.10 | 58.08 | 3,387,235 |
| Jan 31, 2024 | 60.10 | 60.60 | 59.80 | 60.20 | 57.23 | 2,102,198 |
| Jan 30, 2024 | 61.10 | 61.20 | 60.00 | 60.10 | 57.13 | 2,966,678 |
| Jan 29, 2024 | 60.30 | 61.10 | 60.10 | 60.90 | 57.89 | 2,427,258 |
| Jan 26, 2024 | 60.30 | 60.60 | 60.00 | 60.30 | 57.32 | 2,493,968 |
| Jan 25, 2024 | 61.20 | 61.20 | 60.10 | 60.20 | 57.23 | 5,276,560 |
| Jan 24, 2024 | 62.20 | 62.20 | 61.10 | 61.30 | 58.27 | 2,599,775 |
| Jan 23, 2024 | 62.60 | 62.80 | 61.70 | 61.70 | 58.65 | 3,991,568 |
| Jan 22, 2024 | 61.10 | 62.90 | 61.00 | 62.50 | 59.41 | 6,044,552 |
| Jan 19, 2024 | 60.90 | 61.40 | 60.50 | 60.90 | 57.89 | 4,636,832 |
| Jan 18, 2024 | 63.50 | 63.50 | 60.70 | 60.70 | 57.70 | 12,481,558 |
| Jan 17, 2024 | 64.50 | 65.80 | 62.60 | 63.90 | 60.74 | 19,176,332 |
| Jan 16, 2024 | 63.20 | 63.70 | 62.40 | 63.70 | 60.55 | 6,228,333 |
| Jan 15, 2024 | 61.50 | 63.80 | 61.30 | 63.00 | 59.89 | 8,471,163 |
| Jan 12, 2024 | 61.40 | 62.20 | 60.90 | 61.50 | 58.46 | 4,177,609 |
| Jan 11, 2024 | 60.80 | 61.30 | 60.40 | 61.30 | 58.27 | 4,915,883 |
| Jan 10, 2024 | 61.00 | 61.40 | 60.70 | 61.10 | 58.08 | 2,595,427 |
| Jan 9, 2024 | 61.50 | 61.80 | 60.30 | 61.30 | 58.27 | 4,355,995 |
| Jan 8, 2024 | 61.40 | 61.40 | 60.50 | 61.10 | 58.08 | 3,887,853 |
| Jan 5, 2024 | 61.80 | 62.50 | 61.00 | 61.00 | 57.99 | 9,814,147 |
| Jan 4, 2024 | 60.90 | 61.50 | 60.50 | 61.30 | 58.27 | 5,991,307 |
| Jan 3, 2024 | 60.60 | 61.40 | 60.20 | 60.80 | 57.80 | 6,605,251 |
| Jan 2, 2024 | 60.70 | 61.40 | 60.20 | 61.10 | 58.08 | 8,313,473 |
| Dec 29, 2023 | 60.20 | 61.10 | 59.80 | 60.50 | 57.51 | 9,092,267 |
| Dec 28, 2023 | 60.50 | 60.50 | 59.30 | 59.70 | 56.75 | 6,685,056 |
| Dec 27, 2023 | 60.30 | 60.90 | 59.70 | 60.30 | 57.32 | 13,295,759 |
| Dec 26, 2023 | 59.20 | 59.70 | 58.80 | 59.70 | 56.75 | 7,335,498 |
| Dec 25, 2023 | 60.60 | 60.60 | 58.40 | 59.00 | 56.09 | 12,027,616 |
| Dec 22, 2023 | 60.60 | 61.60 | 59.20 | 59.90 | 56.94 | 16,017,043 |
| Dec 21, 2023 | 59.90 | 60.60 | 59.20 | 60.00 | 57.04 | 11,069,823 |
| Dec 20, 2023 | 61.40 | 62.00 | 60.60 | 60.80 | 57.80 | 13,153,726 |
| Dec 19, 2023 | 64.80 | 64.80 | 60.20 | 61.30 | 58.27 | 24,524,067 |
| Dec 18, 2023 | 68.90 | 68.90 | 64.80 | 65.10 | 61.88 | 22,220,955 |
| Dec 15, 2023 | 69.30 | 70.20 | 68.00 | 68.00 | 64.64 | 20,882,788 |
| Dec 14, 2023 | 72.80 | 73.80 | 69.30 | 71.10 | 67.59 | 33,830,705 |
| Dec 13, 2023 | 69.80 | 73.90 | 68.70 | 71.50 | 67.97 | 50,832,588 |
| Dec 12, 2023 | 70.00 | 71.50 | 67.20 | 68.90 | 65.50 | 63,747,298 |
| Dec 11, 2023 | 64.00 | 68.30 | 63.60 | 68.30 | 64.93 | 58,972,021 |
| Dec 8, 2023 | 57.70 | 62.10 | 57.20 | 62.10 | 59.03 | 43,446,205 |
| Dec 7, 2023 | 56.10 | 56.70 | 56.00 | 56.50 | 53.71 | 5,046,000 |
| Dec 6, 2023 | 55.80 | 56.50 | 55.40 | 55.80 | 53.04 | 3,305,855 |
| Dec 5, 2023 | 55.90 | 56.00 | 54.60 | 55.90 | 53.14 | 2,697,289 |
| Dec 4, 2023 | 56.30 | 57.20 | 55.50 | 55.90 | 53.14 | 5,862,287 |
| Dec 1, 2023 | 55.90 | 56.30 | 55.00 | 55.90 | 53.14 | 5,370,064 |
| Nov 30, 2023 | 56.50 | 57.60 | 55.40 | 55.90 | 53.14 | 18,180,039 |
| Nov 29, 2023 | 53.70 | 56.20 | 53.60 | 55.70 | 52.95 | 17,020,697 |
| Nov 28, 2023 | 53.40 | 53.60 | 53.20 | 53.60 | 50.95 | 1,514,963 |
| Nov 27, 2023 | 53.20 | 54.00 | 53.00 | 53.20 | 50.57 | 1,853,236 |
| Nov 24, 2023 | 53.30 | 53.50 | 53.20 | 53.20 | 50.57 | 1,220,558 |
| Nov 23, 2023 | 53.30 | 53.80 | 53.20 | 53.30 | 50.67 | 1,729,022 |
| Nov 22, 2023 | 54.00 | 54.30 | 53.20 | 53.30 | 50.67 | 2,989,576 |
| Nov 21, 2023 | 54.70 | 54.80 | 54.10 | 54.40 | 51.71 | 3,525,047 |
| Nov 20, 2023 | 53.40 | 54.50 | 53.20 | 54.40 | 51.71 | 3,074,824 |
| Nov 17, 2023 | 53.70 | 54.10 | 53.20 | 53.40 | 50.76 | 3,090,488 |
| Nov 16, 2023 | 53.40 | 53.50 | 52.90 | 53.50 | 50.86 | 2,904,527 |
| Nov 15, 2023 | 54.00 | 54.30 | 53.00 | 53.30 | 50.67 | 3,215,301 |
| Nov 14, 2023 | 53.20 | 53.90 | 53.10 | 53.60 | 50.95 | 2,256,193 |
| Nov 13, 2023 | 54.00 | 54.10 | 53.00 | 53.20 | 50.57 | 3,751,571 |
| Nov 10, 2023 | 53.80 | 54.00 | 53.40 | 53.60 | 50.95 | 2,857,358 |
| Nov 9, 2023 | 55.50 | 55.50 | 53.80 | 54.10 | 51.43 | 4,344,109 |
| Nov 8, 2023 | 54.50 | 55.70 | 54.40 | 54.90 | 52.19 | 2,918,021 |
| Nov 7, 2023 | 55.20 | 55.20 | 53.70 | 54.30 | 51.62 | 4,325,597 |
| Nov 6, 2023 | 55.50 | 55.80 | 55.00 | 55.20 | 52.47 | 2,448,538 |
| Nov 3, 2023 | 56.50 | 56.60 | 55.20 | 55.40 | 52.66 | 2,954,965 |
| Nov 2, 2023 | 56.60 | 56.90 | 55.60 | 55.90 | 53.14 | 4,438,215 |
| Nov 1, 2023 | 56.00 | 57.00 | 55.10 | 56.20 | 53.42 | 8,677,370 |
| Oct 31, 2023 | 55.50 | 56.00 | 55.20 | 55.60 | 52.85 | 5,552,214 |
| Oct 30, 2023 | 54.30 | 55.40 | 54.00 | 55.40 | 52.66 | 3,486,232 |
| Oct 27, 2023 | 54.20 | 54.50 | 53.80 | 54.30 | 51.62 | 2,181,931 |
| Oct 26, 2023 | 54.20 | 54.50 | 53.00 | 53.80 | 51.14 | 4,436,140 |
| Oct 25, 2023 | 55.70 | 55.90 | 54.90 | 54.90 | 52.19 | 2,521,570 |
| Oct 24, 2023 | 55.00 | 55.50 | 54.60 | 55.30 | 52.57 | 3,562,426 |
Related Tickers
2449.TW King Yuan Electronics Co., Ltd.
130.00
-3.35%
3260.TWO ADATA Technology Co., Ltd.
87.90
-1.01%
3711.TW ASE Technology Holding Co., Ltd.
159.00
-1.55%
2363.TW Silicon Integrated Systems Corp.
77.20
-3.02%
5347.TWO Vanguard International Semiconductor Corporation
97.90
-0.10%
8028.TW Phoenix Silicon International Corporation
128.50
-3.38%
2329.TW Orient Semiconductor Electronics, Limited
44.15
-3.81%
4979.TWO LuxNet Corporation
143.00
-5.30%
2303.TW United Microelectronics Corporation
49.90
-0.60%
2458.TW ELAN Microelectronics Corporation
149.00
-0.67%