Taiwan - Delayed Quote TWD
Apacer Technology Inc. (8271.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 | 52.20 | 52.20 | 50.70 | 51.00 | 51.00 | 313,639 |
| Oct 23, 2024 | 51.70 | 52.70 | 51.70 | 52.20 | 52.20 | 250,083 |
| Oct 22, 2024 | 51.60 | 52.00 | 50.80 | 51.90 | 51.90 | 327,501 |
| Oct 21, 2024 | 52.50 | 52.50 | 51.60 | 51.60 | 51.60 | 291,580 |
| Oct 18, 2024 | 52.70 | 52.70 | 52.10 | 52.30 | 52.30 | 244,052 |
| Oct 17, 2024 | 52.30 | 52.80 | 51.90 | 52.40 | 52.40 | 335,001 |
| Oct 16, 2024 | 50.70 | 53.20 | 50.20 | 53.20 | 53.20 | 973,080 |
| Oct 15, 2024 | 50.50 | 50.80 | 50.40 | 50.80 | 50.80 | 214,439 |
| Oct 14, 2024 | 50.30 | 50.60 | 50.00 | 50.30 | 50.30 | 309,134 |
| Oct 11, 2024 | 51.40 | 51.40 | 50.30 | 50.30 | 50.30 | 379,590 |
| Oct 9, 2024 | 52.50 | 52.50 | 51.10 | 51.20 | 51.20 | 714,976 |
| Oct 8, 2024 | 53.30 | 53.30 | 52.20 | 52.50 | 52.50 | 354,051 |
| Oct 7, 2024 | 51.80 | 53.70 | 51.80 | 53.30 | 53.30 | 593,371 |
| Oct 4, 2024 | 52.00 | 52.30 | 51.70 | 51.70 | 51.70 | 131,258 |
| Oct 1, 2024 | 52.40 | 52.40 | 51.60 | 52.00 | 52.00 | 234,890 |
| Sep 30, 2024 | 53.00 | 53.00 | 52.00 | 52.30 | 52.30 | 261,201 |
| Sep 27, 2024 | 53.30 | 53.60 | 52.80 | 53.10 | 53.10 | 253,005 |
| Sep 26, 2024 | 53.80 | 54.50 | 52.70 | 52.90 | 52.90 | 589,371 |
| Sep 25, 2024 | 52.10 | 52.60 | 52.00 | 52.10 | 52.10 | 284,616 |
| Sep 24, 2024 | 52.70 | 52.80 | 51.70 | 51.90 | 51.90 | 195,002 |
| Sep 23, 2024 | 52.40 | 52.90 | 52.20 | 52.50 | 52.50 | 313,046 |
| Sep 20, 2024 | 52.00 | 52.40 | 51.70 | 52.10 | 52.10 | 163,846 |
| Sep 19, 2024 | 51.60 | 52.00 | 51.20 | 51.60 | 51.60 | 193,340 |
| Sep 18, 2024 | 52.50 | 52.50 | 51.50 | 51.60 | 51.60 | 242,320 |
| Sep 16, 2024 | 52.20 | 52.70 | 52.20 | 52.40 | 52.40 | 156,002 |
| Sep 13, 2024 | 51.90 | 52.20 | 51.60 | 52.20 | 52.20 | 143,001 |
| Sep 12, 2024 | 51.60 | 52.10 | 51.60 | 51.80 | 51.80 | 160,001 |
| Sep 11, 2024 | 51.40 | 51.60 | 51.10 | 51.10 | 51.10 | 140,176 |
| Sep 10, 2024 | 52.00 | 52.90 | 51.00 | 51.50 | 51.50 | 309,321 |
| Sep 9, 2024 | 51.70 | 52.10 | 51.30 | 52.10 | 52.10 | 185,149 |
| Sep 6, 2024 | 51.90 | 52.50 | 51.40 | 52.20 | 52.20 | 275,552 |
| Sep 5, 2024 | 52.00 | 52.60 | 51.60 | 51.70 | 51.70 | 166,102 |
| Sep 4, 2024 | 52.90 | 52.90 | 51.60 | 51.80 | 51.80 | 541,046 |
| Sep 3, 2024 | 54.40 | 54.80 | 53.90 | 54.00 | 54.00 | 160,002 |
| Sep 2, 2024 | 54.70 | 54.90 | 54.30 | 54.50 | 54.50 | 176,617 |
| Aug 30, 2024 | 55.20 | 55.20 | 54.40 | 54.50 | 54.50 | 228,001 |
| Aug 29, 2024 | 54.80 | 55.00 | 54.50 | 54.90 | 54.90 | 238,000 |
| Aug 28, 2024 | 54.90 | 55.40 | 54.60 | 55.30 | 55.30 | 229,001 |
| Aug 27, 2024 | 55.90 | 55.90 | 54.40 | 54.70 | 54.70 | 310,126 |
| Aug 26, 2024 | 54.30 | 56.00 | 54.30 | 55.20 | 55.20 | 717,115 |
| Aug 23, 2024 | 53.90 | 53.90 | 53.20 | 53.80 | 53.80 | 248,010 |
| Aug 22, 2024 | 53.90 | 54.70 | 53.80 | 54.10 | 54.10 | 434,280 |
| Aug 21, 2024 | 53.70 | 53.70 | 53.00 | 53.60 | 53.60 | 184,073 |
| Aug 20, 2024 | 53.50 | 53.70 | 53.20 | 53.40 | 53.40 | 266,078 |
| Aug 19, 2024 | 53.00 | 53.70 | 52.80 | 53.40 | 53.40 | 322,097 |
| Aug 16, 2024 | 52.60 | 53.00 | 52.60 | 52.90 | 52.90 | 272,082 |
| Aug 15, 2024 | 52.30 | 52.50 | 51.70 | 52.20 | 52.20 | 177,000 |
| Aug 14, 2024 | 52.80 | 52.90 | 51.90 | 52.20 | 52.20 | 304,505 |
| Aug 13, 2024 | 51.80 | 52.20 | 51.40 | 52.10 | 52.10 | 271,188 |
| Aug 12, 2024 | 50.80 | 51.90 | 50.80 | 51.80 | 51.80 | 265,027 |
| Aug 9, 2024 | 51.20 | 51.60 | 50.50 | 50.70 | 50.70 | 461,566 |
| Aug 8, 2024 | 50.50 | 51.10 | 49.75 | 50.30 | 50.30 | 313,054 |
| Aug 7, 2024 | 49.65 | 51.30 | 49.65 | 51.20 | 51.20 | 523,895 |
| Aug 6, 2024 | 48.85 | 50.30 | 45.25 | 48.90 | 48.90 | 1,013,700 |
| Aug 5, 2024 | 52.50 | 52.50 | 48.15 | 48.60 | 48.60 | 1,480,169 |
| Aug 2, 2024 | 54.30 | 54.50 | 53.50 | 53.50 | 53.50 | 707,400 |
| Aug 1, 2024 | 54.50 | 55.30 | 54.30 | 55.30 | 55.30 | 561,055 |
| Jul 31, 2024 | 53.70 | 54.60 | 53.50 | 53.80 | 53.80 | 845,001 |
| Jul 30, 2024 | 53.60 | 54.80 | 53.10 | 54.10 | 54.10 | 1,145,215 |
| Jul 29, 2024 | 57.50 | 57.80 | 54.40 | 54.40 | 54.40 | 1,910,429 |
| Jul 26, 2024 | 58.00 | 58.40 | 57.50 | 58.00 | 58.00 | 547,270 |
| Jul 23, 2024 | 58.10 | 59.30 | 57.90 | 58.90 | 58.90 | 605,497 |
| Jul 22, 2024 | 59.40 | 59.40 | 57.10 | 57.40 | 57.40 | 954,402 |
| Jul 19, 2024 | 60.40 | 60.40 | 59.30 | 59.30 | 59.30 | 827,536 |
| Jul 18, 2024 | 61.30 | 61.40 | 60.10 | 60.40 | 60.40 | 1,145,085 |
| Jul 17, 2024 | 62.20 | 62.80 | 61.80 | 61.80 | 61.80 | 649,342 |
| Jul 16, 2024 | 61.80 | 62.40 | 61.70 | 62.20 | 62.20 | 496,029 |
| Jul 15, 2024 | 62.70 | 62.70 | 61.60 | 61.70 | 61.70 | 867,210 |
| Jul 12, 2024 | 62.70 | 62.80 | 61.80 | 62.30 | 62.30 | 627,400 |
| Jul 11, 2024 | 62.20 | 63.10 | 61.60 | 62.40 | 62.40 | 670,411 |
| Jul 10, 2024 | 62.50 | 62.70 | 61.80 | 62.00 | 62.00 | 885,269 |
| Jul 9, 2024 | 64.00 | 64.00 | 61.40 | 62.30 | 62.30 | 1,846,004 |
| Jul 8, 2024 | 65.50 | 66.30 | 63.80 | 64.00 | 64.00 | 2,263,070 |
| Jul 5, 2024 | 65.80 | 66.40 | 64.70 | 64.80 | 64.80 | 843,253 |
| Jul 4, 2024 | 66.10 | 66.40 | 64.60 | 64.70 | 64.70 | 1,420,870 |
| Jul 3, 2024 | 63.50 | 65.20 | 63.50 | 64.70 | 64.70 | 1,000,245 |
| Jul 2, 2024 | 3.15 Dividend | |||||
| Jul 2, 2024 | 64.20 | 64.20 | 63.00 | 63.10 | 63.10 | 1,662,159 |
| Jul 1, 2024 | 67.70 | 67.80 | 66.70 | 67.30 | 64.15 | 1,793,000 |
| Jun 28, 2024 | 66.70 | 67.70 | 66.60 | 67.10 | 63.96 | 1,182,051 |
| Jun 27, 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 62.91 | 618,627 |
| Jun 26, 2024 | 66.80 | 67.50 | 66.20 | 66.40 | 63.29 | 568,014 |
| Jun 25, 2024 | 67.30 | 67.30 | 65.50 | 66.70 | 63.58 | 778,513 |
| Jun 24, 2024 | 67.90 | 68.10 | 66.80 | 66.80 | 63.67 | 781,507 |
| Jun 21, 2024 | 68.30 | 68.40 | 67.80 | 67.80 | 64.63 | 599,100 |
| Jun 20, 2024 | 68.00 | 69.10 | 68.00 | 68.30 | 65.10 | 1,174,011 |
| Jun 19, 2024 | 69.30 | 69.30 | 67.70 | 67.70 | 64.53 | 1,052,366 |
| Jun 18, 2024 | 69.00 | 69.10 | 68.30 | 68.80 | 65.58 | 849,198 |
| Jun 17, 2024 | 68.30 | 68.60 | 68.00 | 68.40 | 65.20 | 580,033 |
| Jun 14, 2024 | 68.10 | 68.40 | 67.70 | 68.10 | 64.91 | 583,129 |
| Jun 13, 2024 | 67.40 | 68.00 | 67.30 | 67.80 | 64.63 | 776,938 |
| Jun 12, 2024 | 66.60 | 67.00 | 66.20 | 66.70 | 63.58 | 626,243 |
| Jun 11, 2024 | 67.10 | 67.60 | 66.20 | 66.20 | 63.10 | 537,552 |
| Jun 7, 2024 | 66.80 | 67.90 | 66.80 | 67.10 | 63.96 | 579,191 |
| Jun 6, 2024 | 68.10 | 68.40 | 66.80 | 66.80 | 63.67 | 736,427 |
| Jun 5, 2024 | 67.90 | 68.50 | 67.40 | 67.40 | 64.25 | 639,028 |
| Jun 4, 2024 | 69.00 | 69.50 | 67.90 | 67.90 | 64.72 | 864,077 |
| Jun 3, 2024 | 67.90 | 69.00 | 67.00 | 68.90 | 65.68 | 1,190,087 |
| May 31, 2024 | 68.00 | 68.50 | 67.10 | 67.20 | 64.05 | 795,478 |
| May 30, 2024 | 69.00 | 69.20 | 67.60 | 67.80 | 64.63 | 1,300,220 |
| May 29, 2024 | 69.50 | 70.00 | 68.20 | 68.90 | 65.68 | 1,990,040 |
| May 28, 2024 | 68.90 | 69.80 | 68.70 | 69.00 | 65.77 | 4,366,124 |
| May 27, 2024 | 66.30 | 68.50 | 66.10 | 68.30 | 65.10 | 1,722,117 |
| May 24, 2024 | 65.10 | 66.40 | 64.80 | 66.10 | 63.01 | 708,000 |
| May 23, 2024 | 66.20 | 66.50 | 65.00 | 65.20 | 62.15 | 899,458 |
| May 22, 2024 | 66.50 | 66.80 | 66.00 | 66.10 | 63.01 | 900,300 |
| May 21, 2024 | 65.80 | 66.70 | 65.80 | 66.50 | 63.39 | 1,055,431 |
| May 20, 2024 | 65.60 | 65.90 | 64.80 | 65.40 | 62.34 | 663,561 |
| May 17, 2024 | 64.60 | 65.90 | 64.60 | 65.30 | 62.24 | 1,109,115 |
| May 16, 2024 | 64.90 | 65.20 | 64.00 | 64.20 | 61.20 | 1,360,520 |
| May 15, 2024 | 65.50 | 65.50 | 64.20 | 64.40 | 61.39 | 1,206,296 |
| May 14, 2024 | 65.50 | 66.20 | 64.80 | 64.80 | 61.77 | 1,004,118 |
| May 13, 2024 | 67.40 | 67.40 | 65.30 | 65.50 | 62.43 | 1,302,600 |
| May 10, 2024 | 67.80 | 67.90 | 66.50 | 67.00 | 63.86 | 1,069,723 |
| May 9, 2024 | 69.60 | 69.60 | 67.60 | 67.60 | 64.44 | 1,549,720 |
| May 8, 2024 | 70.40 | 70.80 | 69.10 | 69.70 | 66.44 | 1,108,032 |
| May 7, 2024 | 69.50 | 72.00 | 69.50 | 70.00 | 66.72 | 5,488,395 |
| May 6, 2024 | 68.50 | 69.70 | 68.30 | 68.30 | 65.10 | 2,313,182 |
| May 3, 2024 | 67.50 | 67.60 | 66.70 | 67.40 | 64.25 | 923,422 |
| May 2, 2024 | 67.20 | 67.60 | 66.30 | 66.70 | 63.58 | 1,681,392 |
| Apr 30, 2024 | 69.00 | 69.80 | 67.50 | 67.60 | 64.44 | 2,449,000 |
| Apr 29, 2024 | 67.00 | 68.00 | 66.20 | 68.00 | 64.82 | 1,183,117 |
| Apr 26, 2024 | 65.70 | 67.00 | 65.70 | 66.00 | 62.91 | 963,001 |
| Apr 25, 2024 | 64.50 | 65.70 | 63.90 | 65.00 | 61.96 | 528,000 |
| Apr 24, 2024 | 64.20 | 65.70 | 64.20 | 64.90 | 61.86 | 1,180,440 |
| Apr 23, 2024 | 63.50 | 63.70 | 62.00 | 63.10 | 60.15 | 848,039 |
| Apr 22, 2024 | 64.30 | 64.40 | 62.10 | 62.40 | 59.48 | 1,158,010 |
| Apr 19, 2024 | 66.80 | 66.80 | 63.10 | 64.10 | 61.10 | 1,921,053 |
| Apr 18, 2024 | 68.30 | 68.80 | 67.00 | 67.20 | 64.05 | 2,176,300 |
| Apr 17, 2024 | 68.00 | 70.30 | 68.00 | 69.80 | 66.53 | 922,100 |
| Apr 16, 2024 | 71.20 | 71.20 | 67.20 | 67.80 | 64.63 | 2,466,465 |
| Apr 15, 2024 | 73.60 | 73.60 | 71.10 | 72.10 | 68.73 | 1,851,105 |
| Apr 12, 2024 | 72.80 | 75.70 | 72.50 | 74.20 | 70.73 | 4,060,250 |
| Apr 11, 2024 | 72.70 | 73.00 | 70.50 | 71.80 | 68.44 | 1,689,418 |
| Apr 10, 2024 | 71.50 | 74.30 | 71.50 | 73.20 | 69.77 | 4,308,599 |
| Apr 9, 2024 | 71.90 | 72.00 | 70.50 | 71.50 | 68.15 | 1,441,501 |
| Apr 8, 2024 | 71.80 | 72.10 | 70.80 | 72.00 | 68.63 | 1,041,431 |
| Apr 3, 2024 | 71.10 | 71.50 | 70.10 | 71.00 | 67.68 | 654,351 |
| Apr 2, 2024 | 72.50 | 73.20 | 70.60 | 71.10 | 67.77 | 1,955,734 |
| Apr 1, 2024 | 70.80 | 71.80 | 70.50 | 71.20 | 67.87 | 1,220,873 |
| Mar 29, 2024 | 70.20 | 70.80 | 70.00 | 70.00 | 66.72 | 655,000 |
| Mar 28, 2024 | 72.00 | 72.20 | 69.80 | 70.10 | 66.82 | 2,094,869 |
| Mar 27, 2024 | 72.40 | 72.50 | 70.60 | 72.00 | 68.63 | 1,665,739 |
| Mar 26, 2024 | 72.20 | 73.80 | 70.50 | 71.00 | 67.68 | 4,356,034 |
| Mar 25, 2024 | 70.40 | 72.30 | 70.40 | 71.20 | 67.87 | 2,312,260 |
| Mar 22, 2024 | 75.10 | 76.40 | 70.60 | 70.80 | 67.49 | 12,724,986 |
| Mar 21, 2024 | 71.00 | 74.90 | 70.00 | 74.90 | 71.39 | 10,961,906 |
| Mar 20, 2024 | 69.90 | 69.90 | 68.10 | 68.10 | 64.91 | 1,284,099 |
| Mar 19, 2024 | 69.00 | 69.70 | 68.00 | 68.70 | 65.48 | 1,678,094 |
| Mar 18, 2024 | 68.00 | 69.70 | 67.20 | 68.90 | 65.68 | 1,929,400 |
| Mar 15, 2024 | 67.90 | 69.10 | 67.00 | 67.00 | 63.86 | 1,236,509 |
| Mar 14, 2024 | 68.50 | 69.40 | 67.20 | 67.50 | 64.34 | 868,952 |
| Mar 13, 2024 | 70.00 | 70.40 | 68.00 | 68.30 | 65.10 | 1,551,068 |
| Mar 12, 2024 | 67.40 | 70.40 | 67.30 | 69.70 | 66.44 | 2,125,638 |
| Mar 11, 2024 | 67.70 | 68.80 | 66.50 | 66.80 | 63.67 | 1,511,335 |
| Mar 8, 2024 | 72.80 | 72.80 | 67.40 | 67.70 | 64.53 | 2,813,148 |
| Mar 7, 2024 | 73.40 | 74.20 | 71.20 | 72.10 | 68.73 | 1,649,110 |
| Mar 6, 2024 | 75.00 | 75.00 | 71.90 | 73.40 | 69.96 | 2,427,410 |
| Mar 5, 2024 | 74.10 | 74.60 | 71.80 | 74.50 | 71.01 | 2,894,329 |
| Mar 4, 2024 | 76.00 | 76.40 | 74.00 | 74.50 | 71.01 | 2,815,835 |
| Mar 1, 2024 | 76.00 | 77.70 | 73.90 | 74.60 | 71.11 | 4,702,234 |
| Feb 29, 2024 | 72.00 | 77.20 | 71.40 | 75.40 | 71.87 | 9,975,434 |
| Feb 27, 2024 | 68.20 | 73.40 | 68.10 | 72.30 | 68.92 | 12,907,404 |
| Feb 26, 2024 | 61.70 | 66.80 | 61.60 | 66.80 | 63.67 | 6,128,084 |
| Feb 23, 2024 | 61.10 | 61.40 | 60.60 | 60.80 | 57.95 | 1,029,344 |
| Feb 22, 2024 | 59.90 | 60.60 | 59.70 | 60.50 | 57.67 | 760,031 |
| Feb 21, 2024 | 59.20 | 59.90 | 59.10 | 59.70 | 56.91 | 564,127 |
| Feb 20, 2024 | 59.90 | 59.90 | 58.90 | 59.10 | 56.33 | 309,024 |
| Feb 19, 2024 | 59.20 | 59.70 | 58.90 | 59.60 | 56.81 | 493,109 |
| Feb 16, 2024 | 58.80 | 59.20 | 58.80 | 59.10 | 56.33 | 498,001 |
| Feb 15, 2024 | 58.30 | 58.80 | 57.80 | 58.60 | 55.86 | 508,118 |
| Feb 5, 2024 | 58.40 | 58.40 | 57.50 | 57.80 | 55.09 | 422,326 |
| Feb 2, 2024 | 58.00 | 58.40 | 57.60 | 58.40 | 55.67 | 546,208 |
| Feb 1, 2024 | 58.00 | 58.20 | 57.60 | 57.90 | 55.19 | 340,002 |
| Jan 31, 2024 | 56.60 | 58.00 | 56.50 | 57.80 | 55.09 | 534,083 |
| Jan 30, 2024 | 57.00 | 57.20 | 56.70 | 56.80 | 54.14 | 237,002 |
| Jan 29, 2024 | 56.50 | 57.20 | 56.50 | 57.20 | 54.52 | 124,570 |
| Jan 26, 2024 | 57.00 | 57.20 | 56.70 | 56.80 | 54.14 | 176,036 |
| Jan 25, 2024 | 57.90 | 57.90 | 56.90 | 57.00 | 54.33 | 335,178 |
| Jan 24, 2024 | 57.80 | 58.30 | 57.60 | 57.80 | 55.09 | 389,121 |
| Jan 23, 2024 | 57.30 | 57.50 | 57.10 | 57.40 | 54.71 | 222,142 |
| Jan 22, 2024 | 57.50 | 57.50 | 56.90 | 57.20 | 54.52 | 213,003 |
| Jan 19, 2024 | 56.70 | 57.00 | 56.60 | 56.80 | 54.14 | 169,534 |
| Jan 18, 2024 | 56.50 | 56.90 | 55.80 | 56.40 | 53.76 | 350,301 |
| Jan 17, 2024 | 56.60 | 57.60 | 56.30 | 56.40 | 53.76 | 492,050 |
| Jan 16, 2024 | 57.20 | 57.20 | 56.50 | 56.70 | 54.05 | 501,252 |
| Jan 15, 2024 | 56.00 | 58.10 | 55.90 | 57.40 | 54.71 | 822,100 |
| Jan 12, 2024 | 56.00 | 56.60 | 55.60 | 55.90 | 53.28 | 488,010 |
| Jan 11, 2024 | 55.90 | 56.80 | 55.60 | 55.90 | 53.28 | 1,124,085 |
| Jan 10, 2024 | 56.20 | 56.40 | 55.90 | 56.00 | 53.38 | 460,215 |
| Jan 9, 2024 | 57.10 | 57.10 | 56.10 | 56.20 | 53.57 | 603,160 |
| Jan 8, 2024 | 57.30 | 58.20 | 56.50 | 56.60 | 53.95 | 1,151,149 |
| Jan 5, 2024 | 58.90 | 59.00 | 57.80 | 57.90 | 55.19 | 986,000 |
| Jan 4, 2024 | 59.80 | 60.70 | 58.50 | 58.60 | 55.86 | 1,428,281 |
| Jan 3, 2024 | 60.60 | 60.60 | 59.60 | 59.80 | 57.00 | 874,019 |
| Jan 2, 2024 | 61.90 | 62.10 | 60.80 | 61.10 | 58.24 | 471,179 |
| Dec 29, 2023 | 61.60 | 62.10 | 61.20 | 61.90 | 59.00 | 948,559 |
| Dec 28, 2023 | 62.50 | 62.60 | 61.20 | 61.40 | 58.53 | 696,080 |
| Dec 27, 2023 | 60.00 | 62.20 | 59.90 | 62.20 | 59.29 | 3,134,904 |
| Dec 26, 2023 | 59.60 | 60.20 | 59.50 | 59.60 | 56.81 | 505,198 |
| Dec 25, 2023 | 60.40 | 60.60 | 59.50 | 59.50 | 56.72 | 441,356 |
| Dec 22, 2023 | 60.30 | 62.20 | 59.90 | 59.90 | 57.10 | 1,859,420 |
| Dec 21, 2023 | 59.30 | 59.90 | 58.70 | 59.50 | 56.72 | 448,400 |
| Dec 20, 2023 | 60.10 | 60.40 | 59.70 | 59.70 | 56.91 | 311,137 |
| Dec 19, 2023 | 61.00 | 61.00 | 59.20 | 60.10 | 57.29 | 665,126 |
| Dec 18, 2023 | 62.60 | 62.60 | 61.00 | 61.00 | 58.14 | 817,481 |
| Dec 15, 2023 | 62.50 | 62.70 | 61.90 | 62.30 | 59.38 | 920,144 |
| Dec 14, 2023 | 62.30 | 62.80 | 61.70 | 61.90 | 59.00 | 1,096,799 |
| Dec 13, 2023 | 62.00 | 62.10 | 61.70 | 62.00 | 59.10 | 585,119 |
| Dec 12, 2023 | 62.00 | 62.30 | 61.40 | 61.80 | 58.91 | 576,676 |
| Dec 11, 2023 | 62.10 | 62.20 | 61.20 | 61.80 | 58.91 | 618,325 |
| Dec 8, 2023 | 61.30 | 62.30 | 61.10 | 61.40 | 58.53 | 1,359,169 |
| Dec 7, 2023 | 62.70 | 62.70 | 60.60 | 60.80 | 57.95 | 1,288,200 |
| Dec 6, 2023 | 61.60 | 62.10 | 61.20 | 61.90 | 59.00 | 1,167,159 |
| Dec 5, 2023 | 61.00 | 61.00 | 60.10 | 61.00 | 58.14 | 353,504 |
| Dec 4, 2023 | 61.10 | 61.40 | 60.70 | 60.70 | 57.86 | 966,706 |
| Dec 1, 2023 | 60.50 | 60.70 | 60.00 | 60.30 | 57.48 | 611,385 |
| Nov 30, 2023 | 59.70 | 60.80 | 59.70 | 60.20 | 57.38 | 1,064,038 |
| Nov 29, 2023 | 59.00 | 59.90 | 59.00 | 59.40 | 56.62 | 486,067 |
| Nov 28, 2023 | 57.70 | 58.80 | 57.70 | 58.60 | 55.86 | 268,103 |
| Nov 27, 2023 | 59.30 | 59.40 | 57.60 | 57.70 | 55.00 | 591,284 |
| Nov 24, 2023 | 59.60 | 59.70 | 59.20 | 59.20 | 56.43 | 199,112 |
| Nov 23, 2023 | 59.80 | 60.90 | 59.30 | 59.40 | 56.62 | 927,030 |
| Nov 22, 2023 | 59.50 | 59.80 | 59.20 | 59.70 | 56.91 | 218,088 |
| Nov 21, 2023 | 60.30 | 60.30 | 59.30 | 59.30 | 56.52 | 386,099 |
| Nov 20, 2023 | 59.00 | 60.00 | 59.00 | 59.80 | 57.00 | 730,201 |
| Nov 17, 2023 | 59.00 | 59.10 | 58.50 | 58.60 | 55.86 | 239,424 |
| Nov 16, 2023 | 59.40 | 59.50 | 58.50 | 58.80 | 56.05 | 336,207 |
| Nov 15, 2023 | 60.30 | 60.30 | 59.30 | 59.30 | 56.52 | 492,360 |
| Nov 14, 2023 | 59.60 | 59.70 | 59.10 | 59.30 | 56.52 | 364,051 |
| Nov 13, 2023 | 59.40 | 59.70 | 58.80 | 59.10 | 56.33 | 504,001 |
| Nov 10, 2023 | 58.50 | 59.70 | 58.30 | 58.50 | 55.76 | 328,069 |
| Nov 9, 2023 | 59.80 | 59.90 | 58.80 | 58.80 | 56.05 | 446,679 |
| Nov 8, 2023 | 59.80 | 60.10 | 59.30 | 59.70 | 56.91 | 555,022 |
| Nov 7, 2023 | 59.90 | 60.50 | 58.90 | 59.50 | 56.72 | 1,378,440 |
| Nov 6, 2023 | 58.70 | 59.70 | 58.10 | 58.80 | 56.05 | 781,107 |
| Nov 3, 2023 | 58.50 | 58.70 | 57.60 | 58.00 | 55.29 | 688,015 |
| Nov 2, 2023 | 56.30 | 59.10 | 56.30 | 58.30 | 55.57 | 1,412,736 |
| Nov 1, 2023 | 55.10 | 55.60 | 54.60 | 55.50 | 52.90 | 394,100 |
| Oct 31, 2023 | 56.30 | 57.40 | 54.10 | 54.90 | 52.33 | 683,300 |
| Oct 30, 2023 | 56.20 | 56.80 | 56.00 | 56.30 | 53.66 | 378,164 |
| Oct 27, 2023 | 56.20 | 56.80 | 55.40 | 55.60 | 53.00 | 350,342 |
| Oct 26, 2023 | 56.50 | 57.20 | 56.10 | 56.10 | 53.47 | 499,101 |
| Oct 25, 2023 | 58.00 | 58.30 | 57.60 | 57.60 | 54.90 | 297,350 |
| Oct 24, 2023 | 57.50 | 58.10 | 56.70 | 58.00 | 55.29 | 459,672 |
Related Tickers
8150.TW ChipMOS TECHNOLOGIES INC.
36.00
-1.37%
8261.TW Advanced Power Electronics Co., Ltd.
77.90
-0.89%
8131.TW Formosa Advanced Technologies Co., Ltd.
34.35
-0.72%
5471.TW Sonix Technology Co.,Ltd.
45.50
+1.79%
4952.TW Generalplus Technology Inc.
59.00
+8.46%
3257.TW Champion Microelectronic Corporation
69.40
-5.58%
8112.TW Supreme Electronics Co., Ltd.
67.50
-1.60%
3260.TWO ADATA Technology Co., Ltd.
87.90
-1.01%
6243.TW Ene Technology Inc.
53.30
-1.11%
6202.TW Holtek Semiconductor Inc.
58.20
+1.57%