Frankfurt - Delayed Quote EUR
ROHM Co., Ltd. (ROM.F)
As of 8:09 AM GMT+2. Market Open.
Currency in EUR 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 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 600 |
| Oct 21, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Oct 18, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Oct 17, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Oct 16, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Oct 15, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Oct 14, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Oct 11, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Oct 10, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Oct 9, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Oct 8, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Oct 7, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Oct 4, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Oct 3, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Oct 2, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 3 |
| Oct 1, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Sep 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 27, 2024 | 25.00 Dividend | |||||
| Sep 27, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Sep 26, 2024 | 9.94 | 10.23 | 9.94 | 10.23 | -14.78 | 240 |
| Sep 25, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | -14.21 | - |
| Sep 24, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | -13.85 | - |
| Sep 23, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -14.01 | - |
| Sep 20, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -14.16 | - |
| Sep 19, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | -13.75 | - |
| Sep 18, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -13.95 | - |
| Sep 17, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | -13.60 | - |
| Sep 16, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -13.55 | - |
| Sep 13, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -13.51 | - |
| Sep 12, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | -13.62 | - |
| Sep 11, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -13.72 | - |
| Sep 10, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | -13.93 | - |
| Sep 9, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | -14.19 | - |
| Sep 6, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | -14.62 | - |
| Sep 5, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | -14.91 | - |
| Sep 4, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | -15.08 | - |
| Sep 3, 2024 | 11.04 | 11.04 | 10.82 | 10.82 | -15.63 | 467 |
| Sep 2, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -16.18 | - |
| Aug 30, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | -16.14 | - |
| Aug 29, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | -15.92 | - |
| Aug 28, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | -15.89 | - |
| Aug 27, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | -15.89 | - |
| Aug 26, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | -15.81 | - |
| Aug 23, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | -15.98 | - |
| Aug 22, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | -15.48 | - |
| Aug 21, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | -15.17 | - |
| Aug 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -15.17 | - |
| Aug 19, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | -14.97 | - |
| Aug 16, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | -14.83 | - |
| Aug 15, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -14.74 | - |
| Aug 14, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | -14.56 | - |
| Aug 13, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | -13.90 | - |
| Aug 12, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | -14.00 | - |
| Aug 9, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | -14.03 | - |
| Aug 8, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | -14.25 | - |
| Aug 7, 2024 | 10.06 | 10.50 | 10.06 | 10.50 | -15.17 | 100 |
| Aug 6, 2024 | 10.31 | 10.69 | 10.31 | 10.69 | -15.45 | 1,000 |
| Aug 5, 2024 | 10.39 | 10.80 | 10.39 | 10.80 | -15.60 | 301 |
| Aug 2, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | -16.37 | - |
| Aug 1, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | -17.46 | - |
| Jul 31, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | -17.69 | - |
| Jul 30, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | -17.12 | - |
| Jul 29, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | -17.12 | - |
| Jul 26, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | -16.81 | - |
| Jul 25, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | -17.03 | - |
| Jul 24, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | -17.86 | - |
| Jul 23, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | -17.99 | - |
| Jul 22, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | -18.42 | - |
| Jul 19, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -19.51 | 200 |
| Jul 18, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -19.51 | - |
| Jul 17, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | -19.89 | - |
| Jul 16, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | -19.67 | - |
| Jul 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -19.51 | - |
| Jul 12, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -19.08 | - |
| Jul 11, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | -19.10 | - |
| Jul 10, 2024 | 12.94 | 13.30 | 12.94 | 13.30 | -19.21 | 250 |
| Jul 9, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | -18.86 | - |
| Jul 8, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | -18.96 | - |
| Jul 5, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | -18.82 | - |
| Jul 4, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | -18.37 | - |
| Jul 3, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | -18.05 | - |
| Jul 2, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | -17.45 | - |
| Jul 1, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | -17.50 | - |
| Jun 28, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | -17.80 | - |
| Jun 27, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | -17.81 | - |
| Jun 26, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | -17.95 | - |
| Jun 25, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | -18.04 | - |
| Jun 24, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -18.06 | - |
| Jun 21, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | -18.29 | - |
| Jun 20, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | -18.63 | - |
| Jun 19, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | -18.28 | - |
| Jun 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -18.21 | - |
| Jun 17, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | -17.96 | - |
| Jun 14, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | -17.95 | - |
| Jun 13, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | -17.52 | - |
| Jun 12, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | -17.66 | - |
| Jun 11, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | -17.51 | - |
| Jun 10, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | -17.30 | - |
| Jun 7, 2024 | 11.78 | 11.78 | 11.77 | 11.77 | -17.01 | 200 |
| Jun 6, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | -16.89 | - |
| Jun 5, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | -16.99 | - |
| Jun 4, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | -16.85 | - |
| Jun 3, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -16.91 | - |
| May 31, 2024 | 11.82 | 12.06 | 11.82 | 12.06 | -17.43 | 630 |
| May 30, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | -16.83 | - |
| May 29, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | -16.90 | - |
| May 28, 2024 | 11.84 | 11.86 | 11.84 | 11.86 | -17.14 | 630 |
| May 27, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | -17.16 | - |
| May 24, 2024 | 11.65 | 11.96 | 11.65 | 11.96 | -17.28 | 630 |
| May 23, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -16.91 | - |
| May 22, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | -16.78 | - |
| May 21, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -17.24 | 250 |
| May 20, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | -17.38 | - |
| May 17, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | -17.21 | - |
| May 16, 2024 | 12.03 | 12.30 | 12.03 | 12.30 | -17.77 | 80 |
| May 15, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | -17.80 | - |
| May 14, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | -17.61 | - |
| May 13, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | -17.53 | - |
| May 10, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -17.34 | - |
| May 9, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -17.05 | - |
| May 8, 2024 | 13.16 | 13.16 | 12.73 | 12.73 | -18.40 | 2,745 |
| May 7, 2024 | 13.21 | 13.58 | 13.21 | 13.58 | -19.62 | 1,000 |
| May 6, 2024 | 13.36 | 14.00 | 13.36 | 14.00 | -20.23 | 360 |
| May 3, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | -19.47 | - |
| May 2, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | -19.10 | - |
| Apr 30, 2024 | 13.50 | 13.50 | 13.49 | 13.49 | -19.49 | - |
| Apr 29, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | -19.16 | - |
| Apr 26, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | -19.26 | - |
| Apr 25, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | -19.13 | - |
| Apr 24, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | -19.31 | - |
| Apr 23, 2024 | 12.86 | 13.17 | 12.86 | 13.17 | -19.03 | 180 |
| Apr 22, 2024 | 12.74 | 13.19 | 12.74 | 13.19 | -19.05 | 180 |
| Apr 19, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | -18.47 | - |
| Apr 18, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | -19.06 | - |
| Apr 17, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | -18.97 | - |
| Apr 16, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | -18.91 | - |
| Apr 15, 2024 | 13.36 | 13.43 | 13.36 | 13.43 | -19.41 | 180 |
| Apr 12, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | -19.53 | - |
| Apr 11, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | -19.54 | - |
| Apr 10, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -19.93 | - |
| Apr 9, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | -19.57 | - |
| Apr 8, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | -21.05 | - |
| Apr 5, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -20.81 | - |
| Apr 4, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -21.39 | 170 |
| Apr 3, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | -21.31 | - |
| Apr 2, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | -21.73 | - |
| Mar 28, 2024 | 25.00 Dividend | |||||
| Mar 28, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | -21.01 | - |
| Mar 27, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.78 | - |
| Mar 26, 2024 | 15.60 | 15.73 | 15.60 | 15.73 | 15.74 | 183 |
| Mar 25, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.12 | - |
| Mar 22, 2024 | 15.31 | 15.31 | 15.30 | 15.30 | 15.31 | 200 |
| Mar 21, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.21 | - |
| Mar 20, 2024 | 14.91 | 15.04 | 14.91 | 15.04 | 15.05 | - |
| Mar 19, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.05 | - |
| Mar 18, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.12 | - |
| Mar 15, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.12 | - |
| Mar 14, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.01 | - |
| Mar 13, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.31 | 100 |
| Mar 12, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.07 | - |
| Mar 11, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.81 | 108 |
| Mar 8, 2024 | 15.25 | 15.35 | 15.25 | 15.35 | 15.36 | 60 |
| Mar 7, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.35 | - |
| Mar 6, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.59 | - |
| Mar 5, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.31 | - |
| Mar 4, 2024 | 15.69 | 16.00 | 15.69 | 16.00 | 16.01 | 1,875 |
| Mar 1, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.59 | - |
| Feb 29, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.46 | - |
| Feb 28, 2024 | 15.36 | 15.36 | 15.14 | 15.14 | 15.15 | 29 |
| Feb 27, 2024 | 15.64 | 15.66 | 15.64 | 15.66 | 15.67 | 132 |
| Feb 26, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.84 | - |
| Feb 23, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.34 | - |
| Feb 22, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.15 | - |
| Feb 21, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.89 | - |
| Feb 20, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.11 | - |
| Feb 19, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.99 | - |
| Feb 16, 2024 | 15.91 | 16.38 | 15.91 | 16.38 | 16.39 | 180 |
| Feb 15, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.62 | - |
| Feb 14, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.15 | 61 |
| Feb 13, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.28 | - |
| Feb 12, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.32 | - |
| Feb 9, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.33 | - |
| Feb 8, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.70 | - |
| Feb 7, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.48 | - |
| Feb 6, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.42 | - |
| Feb 5, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.44 | - |
| Feb 2, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.32 | - |
| Feb 1, 2024 | 15.95 | 15.95 | 15.00 | 15.00 | 15.01 | 9,860 |
| Jan 31, 2024 | 15.89 | 15.89 | 15.87 | 15.87 | 15.88 | 630 |
| Jan 30, 2024 | 16.03 | 16.48 | 16.03 | 16.48 | 16.49 | 630 |
| Jan 29, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.89 | - |
| Jan 26, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.06 | - |
| Jan 25, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.42 | - |
| Jan 24, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.59 | - |
| Jan 23, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.82 | - |
| Jan 22, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.68 | - |
| Jan 19, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.32 | - |
| Jan 18, 2024 | 15.85 | 16.41 | 15.85 | 16.41 | 16.42 | 5,180 |
| Jan 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.01 | - |
| Jan 16, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.41 | - |
| Jan 15, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.63 | - |
| Jan 12, 2024 | 16.55 | 16.99 | 16.55 | 16.62 | 16.63 | 6 |
| Jan 11, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.43 | - |
| Jan 10, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.48 | - |
| Jan 9, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.15 | - |
| Jan 8, 2024 | 16.28 | 16.28 | 15.80 | 15.80 | 15.81 | 480 |
| Jan 5, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.19 | - |
| Jan 4, 2024 | 16.98 | 17.39 | 16.98 | 17.39 | 17.40 | 72 |
| Jan 3, 2024 | 17.10 | 17.58 | 17.10 | 17.58 | 17.59 | 184 |
| Jan 2, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.08 | - |
| Dec 29, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.66 | 100 |
| Dec 28, 2023 | 17.17 | 17.62 | 17.17 | 17.62 | 17.63 | 140 |
| Dec 27, 2023 | 17.04 | 17.56 | 17.04 | 17.56 | 17.57 | 176 |
| Dec 22, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.34 | - |
| Dec 21, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.44 | - |
| Dec 20, 2023 | 17.55 | 17.61 | 17.55 | 17.61 | 17.62 | 111 |
| Dec 19, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.10 | - |
| Dec 18, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.17 | - |
| Dec 15, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.34 | - |
| Dec 14, 2023 | 18.13 | 18.13 | 18.10 | 18.10 | 18.11 | 200 |
| Dec 13, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.93 | - |
| Dec 12, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.70 | - |
| Dec 11, 2023 | 17.70 | 18.15 | 17.70 | 18.15 | 18.17 | 120 |
| Dec 8, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.04 | - |
| Dec 7, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.76 | - |
| Dec 6, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.07 | - |
| Dec 5, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.49 | - |
| Dec 4, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.87 | - |
| Dec 1, 2023 | 16.73 | 17.19 | 16.73 | 17.19 | 17.20 | 500 |
| Nov 30, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.27 | - |
| Nov 29, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.93 | - |
| Nov 28, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.86 | - |
| Nov 27, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.47 | - |
| Nov 24, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.47 | - |
| Nov 23, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.49 | - |
| Nov 22, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.52 | - |
| Nov 21, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.81 | - |
| Nov 20, 2023 | 16.12 | 16.18 | 16.12 | 16.18 | 16.19 | 180 |
| Nov 17, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.44 | - |
| Nov 16, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.31 | - |
| Nov 15, 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.08 | - |
| Nov 14, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.51 | - |
| Nov 13, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.38 | - |
| Nov 10, 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.49 | - |
| Nov 9, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.74 | - |
| Nov 8, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.51 | - |
| Nov 7, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.47 | - |
| Nov 6, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.97 | - |
| Nov 3, 2023 | 15.86 | 16.30 | 15.86 | 16.30 | 16.31 | 180 |
| Nov 2, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.90 | - |
| Nov 1, 2023 | 14.70 | 15.00 | 14.70 | 15.00 | 15.01 | 700 |
| Oct 31, 2023 | 14.76 | 15.22 | 14.76 | 15.22 | 15.23 | 75 |
| Oct 30, 2023 | 15.56 | 15.99 | 15.56 | 15.99 | 16.00 | 65 |
| Oct 27, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.58 | - |
| Oct 26, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.44 | - |
| Oct 25, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.20 | - |
| Oct 24, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.41 | - |
| Oct 23, 2023 | 16.76 | 16.76 | 16.57 | 16.57 | 16.58 | - |
Related Tickers
QCOM.MX QUALCOMM Incorporated
3,307.00
-6.44%
RNECY Renesas Electronics Corporation
6.49
-1.22%
6723.T Renesas Electronics Corporation
2,025.00
+1.33%
SKYT SkyWater Technology, Inc.
9.99
+0.10%
TSEM Tower Semiconductor Ltd.
44.08
-2.93%
MCHP Microchip Technology Incorporated
74.66
-1.02%
MPWR Monolithic Power Systems, Inc.
872.44
-0.50%
ALAB Astera Labs, Inc.
65.98
-3.38%
ON ON Semiconductor Corporation
67.06
+0.78%
UMC United Microelectronics Corporation
7.63
-2.15%