Taiwan - Delayed Quote TWD
Advanced Power Electronics Co., Ltd. (8261.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 | 78.20 | 79.00 | 77.80 | 77.90 | 77.90 | 199,656 |
| Oct 23, 2024 | 79.30 | 79.80 | 78.50 | 78.60 | 78.60 | 204,245 |
| Oct 22, 2024 | 79.20 | 80.70 | 78.30 | 79.30 | 79.30 | 432,776 |
| Oct 21, 2024 | 77.10 | 79.30 | 77.00 | 79.20 | 79.20 | 395,102 |
| Oct 18, 2024 | 78.40 | 78.40 | 77.00 | 77.00 | 77.00 | 248,180 |
| Oct 17, 2024 | 77.70 | 78.80 | 77.40 | 77.80 | 77.80 | 186,000 |
| Oct 16, 2024 | 78.70 | 78.70 | 77.00 | 77.00 | 77.00 | 652,218 |
| Oct 15, 2024 | 77.40 | 79.20 | 77.40 | 78.50 | 78.50 | 245,235 |
| Oct 14, 2024 | 77.00 | 77.70 | 76.00 | 76.80 | 76.80 | 198,001 |
| Oct 11, 2024 | 77.80 | 77.90 | 76.00 | 76.70 | 76.70 | 327,001 |
| Oct 9, 2024 | 79.60 | 79.80 | 77.50 | 77.50 | 77.50 | 374,040 |
| Oct 8, 2024 | 80.70 | 80.70 | 78.20 | 79.00 | 79.00 | 1,106,406 |
| Oct 7, 2024 | 83.50 | 84.60 | 82.20 | 83.70 | 83.70 | 556,150 |
| Oct 4, 2024 | 82.20 | 83.50 | 82.20 | 82.70 | 82.70 | 422,003 |
| Oct 1, 2024 | 83.00 | 83.20 | 81.70 | 82.30 | 82.30 | 332,004 |
| Sep 30, 2024 | 82.00 | 83.30 | 81.20 | 82.60 | 82.60 | 380,023 |
| Sep 27, 2024 | 81.60 | 83.20 | 81.10 | 82.20 | 82.20 | 601,085 |
| Sep 26, 2024 | 82.80 | 84.50 | 81.60 | 81.60 | 81.60 | 647,132 |
| Sep 25, 2024 | 84.20 | 85.00 | 81.30 | 81.60 | 81.60 | 1,696,205 |
| Sep 24, 2024 | 81.40 | 84.00 | 80.10 | 83.00 | 83.00 | 1,298,279 |
| Sep 23, 2024 | 78.10 | 81.10 | 78.00 | 80.50 | 80.50 | 666,050 |
| Sep 20, 2024 | 78.40 | 78.50 | 77.40 | 77.60 | 77.60 | 144,055 |
| Sep 19, 2024 | 78.20 | 78.20 | 77.20 | 78.00 | 78.00 | 93,015 |
| Sep 18, 2024 | 78.40 | 78.40 | 77.00 | 77.20 | 77.20 | 145,100 |
| Sep 16, 2024 | 78.00 | 78.50 | 77.50 | 78.30 | 78.30 | 145,166 |
| Sep 13, 2024 | 76.00 | 77.40 | 75.80 | 77.40 | 77.40 | 259,011 |
| Sep 12, 2024 | 76.80 | 76.80 | 75.30 | 75.70 | 75.70 | 212,083 |
| Sep 11, 2024 | 74.10 | 75.30 | 74.10 | 75.10 | 75.10 | 104,001 |
| Sep 10, 2024 | 76.70 | 76.70 | 73.50 | 73.80 | 73.80 | 214,121 |
| Sep 9, 2024 | 73.50 | 76.00 | 73.50 | 76.00 | 76.00 | 234,000 |
| Sep 6, 2024 | 74.30 | 75.20 | 73.40 | 75.00 | 75.00 | 164,178 |
| Sep 5, 2024 | 75.00 | 76.00 | 73.70 | 74.30 | 74.30 | 262,074 |
| Sep 4, 2024 | 75.30 | 75.40 | 72.70 | 73.80 | 73.80 | 434,146 |
| Sep 3, 2024 | 78.40 | 78.80 | 77.10 | 77.50 | 77.50 | 217,204 |
| Sep 2, 2024 | 79.20 | 79.30 | 78.20 | 78.40 | 78.40 | 199,046 |
| Aug 30, 2024 | 79.30 | 79.90 | 78.90 | 79.00 | 79.00 | 181,080 |
| Aug 29, 2024 | 77.80 | 79.20 | 77.40 | 79.20 | 79.20 | 266,198 |
| Aug 28, 2024 | 78.70 | 78.80 | 77.70 | 78.30 | 78.30 | 175,161 |
| Aug 27, 2024 | 78.10 | 79.00 | 78.10 | 78.60 | 78.60 | 254,001 |
| Aug 26, 2024 | 77.40 | 78.00 | 77.40 | 77.50 | 77.50 | 208,077 |
| Aug 23, 2024 | 76.90 | 77.00 | 76.10 | 77.00 | 77.00 | 129,052 |
| Aug 22, 2024 | 77.20 | 77.70 | 76.40 | 77.00 | 77.00 | 191,023 |
| Aug 21, 2024 | 76.60 | 77.40 | 75.60 | 76.40 | 76.40 | 133,050 |
| Aug 20, 2024 | 76.00 | 77.00 | 75.50 | 76.40 | 76.40 | 289,331 |
| Aug 19, 2024 | 74.30 | 75.40 | 74.10 | 75.30 | 75.30 | 163,600 |
| Aug 16, 2024 | 75.00 | 75.20 | 74.30 | 74.30 | 74.30 | 191,114 |
| Aug 15, 2024 | 74.10 | 75.30 | 73.70 | 74.20 | 74.20 | 196,050 |
| Aug 14, 2024 | 75.20 | 75.20 | 74.10 | 74.10 | 74.10 | 241,096 |
| Aug 13, 2024 | 74.10 | 74.80 | 73.50 | 74.10 | 74.10 | 162,005 |
| Aug 12, 2024 | 73.80 | 74.40 | 73.50 | 73.60 | 73.60 | 190,158 |
| Aug 9, 2024 | 73.00 | 74.70 | 73.00 | 73.40 | 73.40 | 309,000 |
| Aug 8, 2024 | 70.70 | 72.80 | 70.70 | 71.60 | 71.60 | 278,183 |
| Aug 7, 2024 | 68.50 | 72.70 | 68.50 | 72.40 | 72.40 | 454,425 |
| Aug 6, 2024 | 70.00 | 70.00 | 62.90 | 68.20 | 68.20 | 884,190 |
| Aug 5, 2024 | 75.00 | 75.00 | 69.20 | 69.20 | 69.20 | 1,004,229 |
| Aug 2, 2024 | 78.30 | 79.20 | 76.70 | 76.80 | 76.80 | 607,218 |
| Aug 1, 2024 | 79.20 | 80.00 | 79.20 | 80.00 | 80.00 | 220,093 |
| Jul 31, 2024 | 77.40 | 79.40 | 77.30 | 79.00 | 79.00 | 272,200 |
| Jul 30, 2024 | 77.00 | 77.30 | 75.50 | 77.30 | 77.30 | 386,000 |
| Jul 29, 2024 | 80.10 | 80.10 | 76.40 | 76.70 | 76.70 | 536,764 |
| Jul 26, 2024 | 78.00 | 79.50 | 77.20 | 78.80 | 78.80 | 240,061 |
| Jul 23, 2024 | 80.00 | 81.10 | 79.80 | 80.00 | 80.00 | 232,050 |
| Jul 22, 2024 | 83.20 | 83.40 | 79.20 | 79.30 | 79.30 | 702,126 |
| Jul 19, 2024 | 85.40 | 85.70 | 83.00 | 83.20 | 83.20 | 580,050 |
| Jul 18, 2024 | 85.30 | 86.50 | 84.20 | 85.30 | 85.30 | 459,605 |
| Jul 17, 2024 | 2.49 Dividend | |||||
| Jul 17, 2024 | 86.20 | 87.40 | 85.70 | 85.90 | 85.90 | 814,280 |
| Jul 16, 2024 | 87.20 | 88.70 | 87.00 | 87.80 | 85.31 | 988,831 |
| Jul 15, 2024 | 87.00 | 87.30 | 86.20 | 86.50 | 84.05 | 483,370 |
| Jul 12, 2024 | 87.40 | 88.30 | 86.90 | 86.90 | 84.44 | 488,356 |
| Jul 11, 2024 | 88.30 | 88.50 | 87.10 | 88.00 | 85.51 | 611,105 |
| Jul 10, 2024 | 86.60 | 87.70 | 86.60 | 87.00 | 84.53 | 420,144 |
| Jul 9, 2024 | 89.00 | 89.00 | 85.30 | 85.90 | 83.47 | 660,103 |
| Jul 8, 2024 | 88.90 | 88.90 | 87.60 | 88.00 | 85.51 | 548,050 |
| Jul 5, 2024 | 87.50 | 89.00 | 87.50 | 88.90 | 86.38 | 1,073,189 |
| Jul 4, 2024 | 88.20 | 88.50 | 87.30 | 87.40 | 84.92 | 522,464 |
| Jul 3, 2024 | 87.00 | 89.40 | 86.80 | 87.20 | 84.73 | 1,567,157 |
| Jul 2, 2024 | 85.60 | 86.20 | 84.80 | 86.00 | 83.56 | 448,036 |
| Jul 1, 2024 | 85.70 | 86.50 | 85.10 | 85.60 | 83.17 | 545,444 |
| Jun 28, 2024 | 84.00 | 85.60 | 84.00 | 85.60 | 83.17 | 311,048 |
| Jun 27, 2024 | 84.30 | 84.60 | 83.60 | 83.60 | 81.23 | 312,336 |
| Jun 26, 2024 | 85.20 | 85.70 | 84.80 | 84.80 | 82.40 | 207,002 |
| Jun 25, 2024 | 84.90 | 85.10 | 83.30 | 85.10 | 82.69 | 436,060 |
| Jun 24, 2024 | 85.90 | 85.90 | 84.60 | 84.60 | 82.20 | 368,111 |
| Jun 21, 2024 | 85.30 | 86.10 | 84.70 | 86.10 | 83.66 | 295,258 |
| Jun 20, 2024 | 84.60 | 86.10 | 84.60 | 85.60 | 83.17 | 358,635 |
| Jun 19, 2024 | 86.30 | 86.80 | 84.50 | 84.80 | 82.40 | 548,407 |
| Jun 18, 2024 | 86.50 | 86.50 | 85.30 | 85.30 | 82.88 | 731,067 |
| Jun 17, 2024 | 84.60 | 87.50 | 84.50 | 86.50 | 84.05 | 2,027,567 |
| Jun 14, 2024 | 82.90 | 84.60 | 82.90 | 83.50 | 81.13 | 632,152 |
| Jun 13, 2024 | 81.80 | 83.40 | 81.80 | 82.60 | 80.26 | 350,604 |
| Jun 12, 2024 | 82.20 | 82.30 | 81.80 | 81.80 | 79.48 | 239,087 |
| Jun 11, 2024 | 83.00 | 83.60 | 82.10 | 82.10 | 79.77 | 222,085 |
| Jun 7, 2024 | 82.00 | 83.40 | 82.00 | 83.00 | 80.65 | 335,145 |
| Jun 6, 2024 | 83.00 | 84.20 | 81.80 | 81.90 | 79.58 | 693,141 |
| Jun 5, 2024 | 83.20 | 83.90 | 82.40 | 82.60 | 80.26 | 291,450 |
| Jun 4, 2024 | 82.60 | 83.60 | 82.30 | 83.10 | 80.74 | 309,134 |
| Jun 3, 2024 | 82.90 | 83.40 | 82.50 | 82.70 | 80.36 | 269,964 |
| May 31, 2024 | 84.40 | 85.80 | 82.80 | 82.80 | 80.45 | 636,152 |
| May 30, 2024 | 83.90 | 86.20 | 83.30 | 83.60 | 81.23 | 1,005,479 |
| May 29, 2024 | 84.70 | 85.70 | 84.00 | 84.60 | 82.20 | 468,300 |
| May 28, 2024 | 84.30 | 85.40 | 84.00 | 84.80 | 82.40 | 869,099 |
| May 27, 2024 | 82.50 | 84.50 | 82.50 | 83.80 | 81.43 | 748,388 |
| May 24, 2024 | 81.80 | 82.00 | 80.30 | 81.80 | 79.48 | 392,036 |
| May 23, 2024 | 83.10 | 83.30 | 81.70 | 81.80 | 79.48 | 390,240 |
| May 22, 2024 | 82.80 | 83.60 | 82.80 | 83.30 | 80.94 | 321,073 |
| May 21, 2024 | 82.30 | 82.80 | 82.10 | 82.40 | 80.06 | 249,149 |
| May 20, 2024 | 83.00 | 83.40 | 82.00 | 82.30 | 79.97 | 330,000 |
| May 17, 2024 | 82.60 | 83.80 | 82.50 | 82.60 | 80.26 | 268,613 |
| May 16, 2024 | 83.40 | 83.70 | 83.00 | 83.30 | 80.94 | 391,477 |
| May 15, 2024 | 83.60 | 83.60 | 82.60 | 82.70 | 80.36 | 248,001 |
| May 14, 2024 | 83.30 | 83.70 | 83.00 | 83.30 | 80.94 | 238,185 |
| May 13, 2024 | 83.70 | 83.80 | 82.60 | 82.70 | 80.36 | 170,200 |
| May 10, 2024 | 83.10 | 84.00 | 82.10 | 83.70 | 81.33 | 289,064 |
| May 9, 2024 | 84.20 | 84.90 | 83.00 | 83.10 | 80.74 | 373,014 |
| May 8, 2024 | 83.20 | 84.20 | 82.70 | 83.50 | 81.13 | 349,200 |
| May 7, 2024 | 84.00 | 84.50 | 82.50 | 83.30 | 80.94 | 428,071 |
| May 6, 2024 | 82.70 | 83.60 | 81.50 | 83.10 | 80.74 | 507,234 |
| May 3, 2024 | 83.10 | 83.20 | 81.50 | 81.60 | 79.29 | 273,000 |
| May 2, 2024 | 82.20 | 82.80 | 81.60 | 82.40 | 80.06 | 249,178 |
| Apr 30, 2024 | 82.30 | 82.50 | 81.60 | 81.90 | 79.58 | 220,148 |
| Apr 29, 2024 | 81.00 | 82.30 | 81.00 | 81.70 | 79.38 | 440,374 |
| Apr 26, 2024 | 80.50 | 80.50 | 79.70 | 79.90 | 77.64 | 235,001 |
| Apr 25, 2024 | 80.20 | 80.20 | 79.20 | 79.50 | 77.25 | 396,156 |
| Apr 24, 2024 | 79.90 | 80.90 | 79.70 | 80.60 | 78.32 | 399,588 |
| Apr 23, 2024 | 79.00 | 79.40 | 78.30 | 79.30 | 77.05 | 245,724 |
| Apr 22, 2024 | 79.60 | 79.80 | 77.80 | 78.30 | 76.08 | 695,452 |
| Apr 19, 2024 | 82.00 | 82.30 | 78.10 | 79.90 | 77.64 | 962,206 |
| Apr 18, 2024 | 83.40 | 83.40 | 82.00 | 82.00 | 79.68 | 516,219 |
| Apr 17, 2024 | 82.10 | 83.90 | 82.10 | 83.50 | 81.13 | 382,098 |
| Apr 16, 2024 | 84.10 | 84.10 | 81.90 | 82.00 | 79.68 | 1,041,113 |
| Apr 15, 2024 | 85.10 | 85.30 | 84.50 | 84.60 | 82.20 | 506,132 |
| Apr 12, 2024 | 87.40 | 87.40 | 85.40 | 85.60 | 83.17 | 508,439 |
| Apr 11, 2024 | 87.50 | 88.70 | 86.50 | 86.70 | 84.24 | 849,013 |
| Apr 10, 2024 | 86.50 | 87.80 | 86.00 | 86.50 | 84.05 | 560,108 |
| Apr 9, 2024 | 87.10 | 87.50 | 86.00 | 86.20 | 83.76 | 591,311 |
| Apr 8, 2024 | 88.10 | 88.40 | 86.90 | 87.10 | 84.63 | 433,007 |
| Apr 3, 2024 | 89.00 | 89.00 | 87.60 | 87.90 | 85.41 | 581,247 |
| Apr 2, 2024 | 90.00 | 90.60 | 89.00 | 89.00 | 86.48 | 1,832,357 |
| Apr 1, 2024 | 88.00 | 89.30 | 86.60 | 88.90 | 86.38 | 1,009,209 |
| Mar 29, 2024 | 89.00 | 89.00 | 87.00 | 87.00 | 84.53 | 949,000 |
| Mar 28, 2024 | 85.00 | 90.30 | 85.00 | 88.50 | 85.99 | 3,296,740 |
| Mar 27, 2024 | 84.20 | 85.30 | 84.00 | 84.60 | 82.20 | 333,945 |
| Mar 26, 2024 | 85.40 | 85.60 | 83.60 | 83.90 | 81.52 | 473,591 |
| Mar 25, 2024 | 85.40 | 86.50 | 85.00 | 85.20 | 82.79 | 395,140 |
| Mar 22, 2024 | 84.00 | 85.40 | 84.00 | 85.30 | 82.88 | 577,436 |
| Mar 21, 2024 | 84.80 | 84.80 | 83.90 | 84.00 | 81.62 | 418,120 |
| Mar 20, 2024 | 85.00 | 85.00 | 84.20 | 84.20 | 81.81 | 346,600 |
| Mar 19, 2024 | 84.90 | 85.10 | 84.50 | 84.60 | 82.20 | 352,449 |
| Mar 18, 2024 | 84.70 | 86.50 | 84.50 | 84.90 | 82.49 | 688,305 |
| Mar 15, 2024 | 84.60 | 85.50 | 83.80 | 84.20 | 81.81 | 485,009 |
| Mar 14, 2024 | 84.60 | 85.50 | 83.60 | 84.60 | 82.20 | 381,129 |
| Mar 13, 2024 | 87.00 | 87.00 | 84.50 | 84.60 | 82.20 | 628,708 |
| Mar 12, 2024 | 85.80 | 87.50 | 85.00 | 86.50 | 84.05 | 832,396 |
| Mar 11, 2024 | 84.30 | 85.50 | 84.30 | 85.00 | 82.59 | 306,400 |
| Mar 8, 2024 | 84.20 | 85.40 | 83.50 | 84.30 | 81.91 | 652,002 |
| Mar 7, 2024 | 86.40 | 86.40 | 84.00 | 84.50 | 82.11 | 1,073,795 |
| Mar 6, 2024 | 87.60 | 87.60 | 86.30 | 86.40 | 83.95 | 701,285 |
| Mar 5, 2024 | 87.30 | 87.90 | 87.00 | 87.50 | 85.02 | 461,529 |
| Mar 4, 2024 | 88.70 | 88.70 | 87.10 | 87.30 | 84.83 | 874,955 |
| Mar 1, 2024 | 87.80 | 88.60 | 87.60 | 88.30 | 85.80 | 522,029 |
| Feb 29, 2024 | 88.00 | 88.20 | 87.30 | 87.60 | 85.12 | 421,372 |
| Feb 27, 2024 | 88.80 | 89.50 | 87.00 | 88.00 | 85.51 | 576,027 |
| Feb 26, 2024 | 87.40 | 88.70 | 87.40 | 88.60 | 86.09 | 389,432 |
| Feb 23, 2024 | 89.80 | 89.80 | 87.80 | 87.80 | 85.31 | 720,536 |
| Feb 22, 2024 | 90.10 | 90.40 | 89.00 | 89.10 | 86.57 | 532,209 |
| Feb 21, 2024 | 90.00 | 90.40 | 89.10 | 89.80 | 87.25 | 405,008 |
| Feb 20, 2024 | 90.90 | 91.00 | 89.60 | 89.60 | 87.06 | 630,090 |
| Feb 19, 2024 | 90.80 | 91.60 | 90.60 | 91.00 | 88.42 | 732,105 |
| Feb 16, 2024 | 90.20 | 91.40 | 90.00 | 90.80 | 88.23 | 1,472,193 |
| Feb 15, 2024 | 87.70 | 90.00 | 87.60 | 89.40 | 86.87 | 913,612 |
| Feb 5, 2024 | 88.10 | 88.10 | 86.50 | 87.40 | 84.92 | 635,056 |
| Feb 2, 2024 | 88.60 | 88.90 | 87.90 | 87.90 | 85.41 | 379,295 |
| Feb 1, 2024 | 89.00 | 89.40 | 88.30 | 88.40 | 85.89 | 355,321 |
| Jan 31, 2024 | 89.00 | 89.80 | 88.50 | 88.80 | 86.28 | 422,795 |
| Jan 30, 2024 | 90.00 | 90.20 | 88.80 | 89.20 | 86.67 | 570,410 |
| Jan 29, 2024 | 91.20 | 91.40 | 89.10 | 90.20 | 87.64 | 768,006 |
| Jan 26, 2024 | 89.50 | 91.40 | 89.10 | 90.50 | 87.94 | 597,946 |
| Jan 25, 2024 | 91.80 | 91.80 | 89.40 | 89.40 | 86.87 | 736,255 |
| Jan 24, 2024 | 89.80 | 91.40 | 89.80 | 91.10 | 88.52 | 725,737 |
| Jan 23, 2024 | 89.90 | 90.40 | 88.90 | 89.80 | 87.25 | 600,378 |
| Jan 22, 2024 | 88.50 | 89.60 | 87.80 | 89.60 | 87.06 | 621,411 |
| Jan 19, 2024 | 88.40 | 88.70 | 87.00 | 87.80 | 85.31 | 696,116 |
| Jan 18, 2024 | 88.80 | 89.60 | 87.80 | 88.00 | 85.51 | 410,037 |
| Jan 17, 2024 | 89.90 | 90.90 | 87.00 | 88.80 | 86.28 | 1,185,525 |
| Jan 16, 2024 | 92.00 | 92.00 | 89.30 | 90.10 | 87.55 | 1,096,175 |
| Jan 15, 2024 | 91.00 | 92.00 | 90.60 | 91.50 | 88.91 | 565,044 |
| Jan 12, 2024 | 91.50 | 91.60 | 90.60 | 90.70 | 88.13 | 465,124 |
| Jan 11, 2024 | 91.80 | 92.30 | 90.70 | 91.70 | 89.10 | 476,383 |
| Jan 10, 2024 | 91.70 | 92.00 | 90.60 | 91.20 | 88.62 | 554,193 |
| Jan 9, 2024 | 93.50 | 93.50 | 91.50 | 91.70 | 89.10 | 548,625 |
| Jan 8, 2024 | 93.90 | 95.30 | 92.50 | 92.50 | 89.88 | 657,846 |
| Jan 5, 2024 | 92.20 | 93.50 | 92.20 | 93.00 | 90.36 | 503,894 |
| Jan 4, 2024 | 94.00 | 95.20 | 92.10 | 92.10 | 89.49 | 1,006,100 |
| Jan 3, 2024 | 95.70 | 95.90 | 94.10 | 94.30 | 91.63 | 1,024,122 |
| Jan 2, 2024 | 98.40 | 98.50 | 96.30 | 96.50 | 93.77 | 616,243 |
| Dec 29, 2023 | 97.00 | 97.70 | 96.40 | 97.60 | 94.83 | 758,393 |
| Dec 28, 2023 | 97.30 | 99.30 | 97.20 | 97.20 | 94.45 | 1,118,254 |
| Dec 27, 2023 | 98.50 | 98.50 | 97.20 | 97.40 | 94.64 | 658,021 |
| Dec 26, 2023 | 96.70 | 98.40 | 96.60 | 97.40 | 94.64 | 411,031 |
| Dec 25, 2023 | 98.00 | 98.00 | 96.50 | 96.50 | 93.77 | 510,218 |
| Dec 22, 2023 | 97.20 | 97.60 | 96.30 | 97.20 | 94.45 | 536,638 |
| Dec 21, 2023 | 97.00 | 97.80 | 96.10 | 96.30 | 93.57 | 956,410 |
| Dec 20, 2023 | 98.30 | 99.50 | 97.50 | 97.50 | 94.74 | 1,105,463 |
| Dec 19, 2023 | 98.60 | 99.50 | 96.40 | 97.90 | 95.13 | 1,513,049 |
| Dec 18, 2023 | 100.00 | 100.00 | 97.90 | 98.40 | 95.61 | 1,427,537 |
| Dec 15, 2023 | 104.00 | 104.00 | 100.00 | 100.00 | 97.17 | 1,438,218 |
| Dec 14, 2023 | 102.50 | 103.00 | 101.00 | 102.50 | 99.60 | 1,344,044 |
| Dec 13, 2023 | 103.00 | 103.50 | 101.50 | 101.50 | 98.62 | 1,097,337 |
| Dec 12, 2023 | 103.00 | 104.50 | 101.00 | 101.50 | 98.62 | 3,532,656 |
| Dec 11, 2023 | 101.50 | 103.00 | 100.00 | 102.00 | 99.11 | 2,906,211 |
| Dec 8, 2023 | 99.90 | 101.00 | 99.00 | 100.00 | 97.17 | 3,421,498 |
| Dec 7, 2023 | 102.00 | 104.00 | 101.00 | 101.00 | 98.14 | 1,996,542 |
| Dec 6, 2023 | 101.50 | 103.00 | 100.50 | 102.00 | 99.11 | 1,817,992 |
| Dec 5, 2023 | 101.00 | 102.00 | 100.00 | 101.00 | 98.14 | 1,829,074 |
| Dec 4, 2023 | 104.50 | 104.50 | 101.50 | 102.50 | 99.60 | 1,999,799 |
| Dec 1, 2023 | 104.00 | 104.50 | 102.00 | 103.50 | 100.57 | 3,257,383 |
| Nov 30, 2023 | 105.50 | 108.50 | 105.00 | 105.50 | 102.51 | 9,252,587 |
| Nov 29, 2023 | 102.00 | 103.50 | 101.00 | 103.00 | 100.08 | 5,417,790 |
| Nov 28, 2023 | 96.50 | 101.50 | 96.20 | 101.00 | 98.14 | 4,654,071 |
| Nov 27, 2023 | 101.00 | 101.50 | 96.00 | 96.00 | 93.28 | 3,221,328 |
| Nov 24, 2023 | 97.90 | 98.70 | 96.00 | 98.70 | 95.90 | 2,635,557 |
| Nov 23, 2023 | 100.00 | 104.50 | 97.50 | 97.90 | 95.13 | 12,444,321 |
| Nov 22, 2023 | 96.80 | 100.50 | 94.90 | 98.20 | 95.42 | 8,077,274 |
| Nov 21, 2023 | 98.40 | 98.60 | 94.50 | 94.60 | 91.92 | 4,953,378 |
| Nov 20, 2023 | 91.50 | 98.90 | 91.00 | 96.90 | 94.15 | 10,470,041 |
| Nov 17, 2023 | 89.40 | 90.20 | 88.50 | 90.00 | 87.45 | 1,166,118 |
| Nov 16, 2023 | 90.00 | 90.20 | 87.60 | 89.40 | 86.87 | 1,902,169 |
| Nov 15, 2023 | 85.80 | 90.80 | 85.80 | 89.00 | 86.48 | 3,976,637 |
| Nov 14, 2023 | 84.70 | 85.00 | 84.10 | 84.70 | 82.30 | 247,077 |
| Nov 13, 2023 | 85.70 | 85.70 | 83.90 | 83.90 | 81.52 | 508,254 |
| Nov 10, 2023 | 86.50 | 86.50 | 85.00 | 85.00 | 82.59 | 358,038 |
| Nov 9, 2023 | 88.00 | 88.00 | 86.40 | 86.50 | 84.05 | 594,011 |
| Nov 8, 2023 | 86.60 | 88.30 | 86.10 | 87.40 | 84.92 | 605,283 |
| Nov 7, 2023 | 86.00 | 86.40 | 84.00 | 86.40 | 83.95 | 673,344 |
| Nov 6, 2023 | 88.20 | 89.50 | 86.50 | 86.70 | 84.24 | 791,200 |
| Nov 3, 2023 | 85.70 | 86.10 | 84.00 | 86.10 | 83.66 | 526,103 |
| Nov 2, 2023 | 84.70 | 85.70 | 84.40 | 84.60 | 82.20 | 413,157 |
| Nov 1, 2023 | 83.60 | 84.80 | 83.20 | 83.70 | 81.33 | 426,036 |
| Oct 31, 2023 | 86.00 | 86.30 | 82.90 | 83.00 | 80.65 | 819,248 |
| Oct 30, 2023 | 85.60 | 86.40 | 85.10 | 85.20 | 82.79 | 571,097 |
| Oct 27, 2023 | 86.40 | 88.70 | 85.80 | 86.10 | 83.66 | 1,017,051 |
| Oct 26, 2023 | 86.00 | 86.60 | 85.30 | 85.50 | 83.08 | 514,289 |
| Oct 25, 2023 | 85.80 | 88.50 | 85.80 | 86.90 | 84.44 | 909,203 |
| Oct 24, 2023 | 85.80 | 86.60 | 85.30 | 85.60 | 83.17 | 452,227 |
Related Tickers
3317.TWO Niko Semiconductor Co., Ltd.
48.00
-0.41%
2436.TW Weltrend Semiconductor, Inc.
61.20
-0.97%
4919.TW Nuvoton Technology Corporation
94.10
+9.93%
5299.TWO Excelliance MOS Corporation
99.40
-0.50%
3588.TW Leadtrend Technology Corporation
83.80
-1.99%
6435.TWO Sinopower Semiconductor, Inc.
101.50
-0.98%
6202.TW Holtek Semiconductor Inc.
58.20
+1.57%
5425.TWO Taiwan Semiconductor Co., Ltd.
65.50
-3.39%
3014.TW ITE Tech. Inc
141.00
-1.05%
6799.TW M3 Technology Inc.
111.50
-1.33%