Taiwan - Delayed Quote • TWD
Giga-Byte Technology Co., Ltd. (2376.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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 295.00 | 296.50 | 288.00 | 290.50 | 290.50 | 7,411,458 |
| Apr 24, 2024 | 289.50 | 301.00 | 287.00 | 299.50 | 299.50 | 13,637,061 |
| Apr 23, 2024 | 286.50 | 287.50 | 280.50 | 281.00 | 281.00 | 8,013,201 |
| Apr 22, 2024 | 296.50 | 296.50 | 282.00 | 282.50 | 282.50 | 11,406,343 |
| Apr 19, 2024 | 297.50 | 302.50 | 284.00 | 292.50 | 292.50 | 13,107,628 |
| Apr 18, 2024 | 302.00 | 307.00 | 300.50 | 302.00 | 302.00 | 8,235,899 |
| Apr 17, 2024 | 308.00 | 308.50 | 301.00 | 308.00 | 308.00 | 10,907,908 |
| Apr 16, 2024 | 300.00 | 306.00 | 298.00 | 302.00 | 302.00 | 11,872,188 |
| Apr 15, 2024 | 312.50 | 314.50 | 302.00 | 302.00 | 302.00 | 15,032,662 |
| Apr 12, 2024 | 321.50 | 329.00 | 316.00 | 318.00 | 318.00 | 12,490,390 |
| Apr 11, 2024 | 322.00 | 324.50 | 315.50 | 320.50 | 320.50 | 13,047,700 |
| Apr 10, 2024 | 347.00 | 348.00 | 320.00 | 320.00 | 320.00 | 34,382,441 |
| Apr 9, 2024 | 344.50 | 347.00 | 331.50 | 335.00 | 335.00 | 23,264,189 |
| Apr 8, 2024 | 324.00 | 343.00 | 321.00 | 340.00 | 340.00 | 27,720,351 |
| Apr 3, 2024 | 314.00 | 321.00 | 311.00 | 317.50 | 317.50 | 15,285,967 |
| Apr 2, 2024 | 319.00 | 322.50 | 313.00 | 317.00 | 317.00 | 18,189,931 |
| Apr 1, 2024 | 319.50 | 321.00 | 314.00 | 318.50 | 318.50 | 12,228,756 |
| Mar 29, 2024 | 314.00 | 324.00 | 312.00 | 316.50 | 316.50 | 21,153,000 |
| Mar 28, 2024 | 310.00 | 314.00 | 307.50 | 313.00 | 313.00 | 12,825,463 |
| Mar 27, 2024 | 307.00 | 310.00 | 302.50 | 310.00 | 310.00 | 12,032,749 |
| Mar 26, 2024 | 307.50 | 309.50 | 301.50 | 304.50 | 304.50 | 16,852,447 |
| Mar 25, 2024 | 305.50 | 311.00 | 304.00 | 306.00 | 306.00 | 21,205,329 |
| Mar 22, 2024 | 292.00 | 305.00 | 287.00 | 303.00 | 303.00 | 39,782,587 |
| Mar 21, 2024 | 300.00 | 301.50 | 289.00 | 291.00 | 291.00 | 21,558,477 |
| Mar 20, 2024 | 306.50 | 308.50 | 293.50 | 295.00 | 295.00 | 21,434,016 |
| Mar 19, 2024 | 311.00 | 314.50 | 305.00 | 305.00 | 305.00 | 15,122,348 |
| Mar 18, 2024 | 312.50 | 314.00 | 304.00 | 310.50 | 310.50 | 13,859,124 |
| Mar 15, 2024 | 298.00 | 322.00 | 297.00 | 313.00 | 313.00 | 28,437,526 |
| Mar 14, 2024 | 328.00 | 330.50 | 316.50 | 317.50 | 317.50 | 22,107,681 |
| Mar 13, 2024 | 356.00 | 360.50 | 323.00 | 328.00 | 328.00 | 39,892,479 |
| Mar 12, 2024 | 364.00 | 366.00 | 355.00 | 355.00 | 355.00 | 16,884,826 |
| Mar 11, 2024 | 358.50 | 375.00 | 357.50 | 360.00 | 360.00 | 25,048,920 |
| Mar 8, 2024 | 364.00 | 376.50 | 349.50 | 358.00 | 358.00 | 30,738,700 |
| Mar 7, 2024 | 367.00 | 367.00 | 358.50 | 359.00 | 359.00 | 14,867,614 |
| Mar 6, 2024 | 358.50 | 368.00 | 357.00 | 362.50 | 362.50 | 13,740,869 |
| Mar 5, 2024 | 359.50 | 367.00 | 355.00 | 361.50 | 361.50 | 17,815,058 |
| Mar 4, 2024 | 377.00 | 379.00 | 354.00 | 354.50 | 354.50 | 35,875,093 |
| Mar 1, 2024 | 352.00 | 361.00 | 347.00 | 361.00 | 361.00 | 30,022,253 |
| Feb 29, 2024 | 337.00 | 347.00 | 332.00 | 345.00 | 345.00 | 20,331,789 |
| Feb 27, 2024 | 337.50 | 338.50 | 323.00 | 334.00 | 334.00 | 17,843,890 |
| Feb 26, 2024 | 346.00 | 346.00 | 330.50 | 335.00 | 335.00 | 21,197,143 |
| Feb 23, 2024 | 358.00 | 360.00 | 342.50 | 342.50 | 342.50 | 27,994,547 |
| Feb 22, 2024 | 367.50 | 370.50 | 346.50 | 347.00 | 347.00 | 34,876,309 |
| Feb 21, 2024 | 350.00 | 354.50 | 344.00 | 347.50 | 347.50 | 18,813,826 |
| Feb 20, 2024 | 364.50 | 366.00 | 348.00 | 357.00 | 357.00 | 30,095,054 |
| Feb 19, 2024 | 369.50 | 379.50 | 361.00 | 366.50 | 366.50 | 24,053,738 |
| Feb 16, 2024 | 373.50 | 394.50 | 370.50 | 381.00 | 381.00 | 39,248,599 |
| Feb 15, 2024 | 370.50 | 370.50 | 354.00 | 370.50 | 370.50 | 40,219,334 |
| Feb 5, 2024 | 335.00 | 343.50 | 332.00 | 337.00 | 337.00 | 23,688,690 |
| Feb 2, 2024 | 320.00 | 341.00 | 319.00 | 333.00 | 333.00 | 37,488,289 |
| Feb 1, 2024 | 307.00 | 313.50 | 302.50 | 313.50 | 313.50 | 21,033,073 |
| Jan 31, 2024 | 302.00 | 317.50 | 300.00 | 309.00 | 309.00 | 23,221,632 |
| Jan 30, 2024 | 302.00 | 310.00 | 299.00 | 305.00 | 305.00 | 31,746,750 |
| Jan 29, 2024 | 284.00 | 295.50 | 284.00 | 295.00 | 295.00 | 12,818,444 |
| Jan 26, 2024 | 291.00 | 291.50 | 283.00 | 284.00 | 284.00 | 14,332,955 |
| Jan 25, 2024 | 298.00 | 299.50 | 289.00 | 292.00 | 292.00 | 23,685,131 |
| Jan 24, 2024 | 292.00 | 296.50 | 289.00 | 293.50 | 293.50 | 17,119,466 |
| Jan 23, 2024 | 297.00 | 298.00 | 289.50 | 291.00 | 291.00 | 23,911,170 |
| Jan 22, 2024 | 282.00 | 297.50 | 281.50 | 297.50 | 297.50 | 48,278,246 |
| Jan 19, 2024 | 260.50 | 271.00 | 260.00 | 270.50 | 270.50 | 28,247,105 |
| Jan 18, 2024 | 258.00 | 260.00 | 250.00 | 256.00 | 256.00 | 10,262,027 |
| Jan 17, 2024 | 265.00 | 266.50 | 256.00 | 257.00 | 257.00 | 15,119,049 |
| Jan 16, 2024 | 260.50 | 263.00 | 259.50 | 261.50 | 261.50 | 6,486,160 |
| Jan 15, 2024 | 266.00 | 267.50 | 260.00 | 260.50 | 260.50 | 9,435,263 |
| Jan 12, 2024 | 260.50 | 265.50 | 258.00 | 262.00 | 262.00 | 14,763,652 |
| Jan 11, 2024 | 249.00 | 264.00 | 249.00 | 263.00 | 263.00 | 24,135,407 |
| Jan 10, 2024 | 248.00 | 251.50 | 246.50 | 247.50 | 247.50 | 8,591,606 |
| Jan 9, 2024 | 249.00 | 254.50 | 249.00 | 252.00 | 252.00 | 18,336,984 |
| Jan 8, 2024 | 244.50 | 247.50 | 241.00 | 241.50 | 241.50 | 6,211,790 |
| Jan 5, 2024 | 248.50 | 249.00 | 242.00 | 243.00 | 243.00 | 9,123,981 |
| Jan 4, 2024 | 248.00 | 251.50 | 246.00 | 247.00 | 247.00 | 9,994,065 |
| Jan 3, 2024 | 249.00 | 252.50 | 247.00 | 247.50 | 247.50 | 16,373,944 |
| Jan 2, 2024 | 266.00 | 266.50 | 246.00 | 255.00 | 255.00 | 26,673,101 |
| Dec 29, 2023 | 267.00 | 270.50 | 264.00 | 266.00 | 266.00 | 14,080,689 |
| Dec 28, 2023 | 265.50 | 267.50 | 264.00 | 265.50 | 265.50 | 7,838,709 |
| Dec 27, 2023 | 265.50 | 266.00 | 261.00 | 264.00 | 264.00 | 9,295,043 |
| Dec 26, 2023 | 264.50 | 264.50 | 261.00 | 264.00 | 264.00 | 7,706,007 |
| Dec 25, 2023 | 260.00 | 264.50 | 259.50 | 263.50 | 263.50 | 8,660,314 |
| Dec 22, 2023 | 265.00 | 265.50 | 259.00 | 259.00 | 259.00 | 12,985,415 |
| Dec 21, 2023 | 257.00 | 264.50 | 253.50 | 262.00 | 262.00 | 15,869,625 |
| Dec 20, 2023 | 262.00 | 265.00 | 259.00 | 261.50 | 261.50 | 18,464,079 |
| Dec 19, 2023 | 257.00 | 261.50 | 254.00 | 260.00 | 260.00 | 23,183,582 |
| Dec 18, 2023 | 253.50 | 259.00 | 250.50 | 255.50 | 255.50 | 13,197,267 |
| Dec 15, 2023 | 258.00 | 261.50 | 253.50 | 254.00 | 254.00 | 19,828,255 |
| Dec 14, 2023 | 256.00 | 261.00 | 252.50 | 257.50 | 257.50 | 24,519,423 |
| Dec 13, 2023 | 253.00 | 256.00 | 250.00 | 250.00 | 250.00 | 15,974,024 |
| Dec 12, 2023 | 253.50 | 257.00 | 250.50 | 250.50 | 250.50 | 17,736,901 |
| Dec 11, 2023 | 260.00 | 262.00 | 251.00 | 251.50 | 251.50 | 23,298,114 |
| Dec 8, 2023 | 269.50 | 271.50 | 258.00 | 258.50 | 258.50 | 45,107,040 |
| Dec 7, 2023 | 241.00 | 260.00 | 239.00 | 259.50 | 259.50 | 38,684,499 |
| Dec 6, 2023 | 233.50 | 246.50 | 233.00 | 243.50 | 243.50 | 24,297,500 |
| Dec 5, 2023 | 234.50 | 234.50 | 228.00 | 228.50 | 228.50 | 13,515,271 |
| Dec 4, 2023 | 248.50 | 248.50 | 236.00 | 236.00 | 236.00 | 18,810,647 |
| Dec 1, 2023 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 14,454,660 |
| Nov 30, 2023 | 245.00 | 251.00 | 242.50 | 250.00 | 250.00 | 25,882,190 |
| Nov 29, 2023 | 237.00 | 246.50 | 237.00 | 243.50 | 243.50 | 23,978,027 |
| Nov 28, 2023 | 232.00 | 236.00 | 231.00 | 235.00 | 235.00 | 10,366,727 |
| Nov 27, 2023 | 232.00 | 235.50 | 228.00 | 230.00 | 230.00 | 12,893,410 |
| Nov 24, 2023 | 236.00 | 236.50 | 232.00 | 232.00 | 232.00 | 8,582,734 |
| Nov 23, 2023 | 233.00 | 235.50 | 229.00 | 233.50 | 233.50 | 15,588,048 |
| Nov 22, 2023 | 238.00 | 238.50 | 232.50 | 233.50 | 233.50 | 25,440,217 |
| Nov 21, 2023 | 238.00 | 248.50 | 236.50 | 244.00 | 244.00 | 38,691,741 |
| Nov 20, 2023 | 231.00 | 234.00 | 229.50 | 233.00 | 233.00 | 10,301,161 |
| Nov 17, 2023 | 233.50 | 235.00 | 229.00 | 230.50 | 230.50 | 13,752,323 |
| Nov 16, 2023 | 231.00 | 236.00 | 229.00 | 233.00 | 233.00 | 18,245,893 |
| Nov 15, 2023 | 237.00 | 238.50 | 228.00 | 228.50 | 228.50 | 26,763,144 |
| Nov 14, 2023 | 228.50 | 230.50 | 224.50 | 229.50 | 229.50 | 16,575,340 |
| Nov 13, 2023 | 233.00 | 234.00 | 224.50 | 225.50 | 225.50 | 21,520,060 |
| Nov 10, 2023 | 230.50 | 230.50 | 222.50 | 230.50 | 230.50 | 23,581,942 |
| Nov 9, 2023 | 227.00 | 234.50 | 226.50 | 231.00 | 231.00 | 39,890,705 |
| Nov 8, 2023 | 222.00 | 230.00 | 221.00 | 224.50 | 224.50 | 27,724,603 |
| Nov 7, 2023 | 220.50 | 221.50 | 215.00 | 220.50 | 220.50 | 22,402,863 |
| Nov 6, 2023 | 213.50 | 223.50 | 213.00 | 220.00 | 220.00 | 33,322,331 |
| Nov 3, 2023 | 228.50 | 231.00 | 219.50 | 220.50 | 220.50 | 24,781,779 |
| Nov 2, 2023 | 234.00 | 236.50 | 224.00 | 226.50 | 226.50 | 27,618,151 |
| Nov 1, 2023 | 220.50 | 222.50 | 215.50 | 221.00 | 221.00 | 15,772,553 |
| Oct 31, 2023 | 235.00 | 235.00 | 216.00 | 217.50 | 217.50 | 26,640,932 |
| Oct 30, 2023 | 237.50 | 239.00 | 231.50 | 232.50 | 232.50 | 11,068,156 |
| Oct 27, 2023 | 237.50 | 239.50 | 232.50 | 235.50 | 235.50 | 15,143,473 |
| Oct 26, 2023 | 236.50 | 236.50 | 230.50 | 232.00 | 232.00 | 23,613,431 |
| Oct 25, 2023 | 246.00 | 249.00 | 243.50 | 245.50 | 245.50 | 17,076,405 |
| Oct 24, 2023 | 243.00 | 247.00 | 238.00 | 247.00 | 247.00 | 18,751,943 |
| Oct 23, 2023 | 239.00 | 247.50 | 238.50 | 239.00 | 239.00 | 16,474,882 |
| Oct 20, 2023 | 240.50 | 245.00 | 234.00 | 241.50 | 241.50 | 25,211,991 |
| Oct 19, 2023 | 245.00 | 247.50 | 241.00 | 243.00 | 243.00 | 20,980,830 |
| Oct 18, 2023 | 259.00 | 261.50 | 243.50 | 246.00 | 246.00 | 41,842,607 |
| Oct 17, 2023 | 271.50 | 272.00 | 261.50 | 261.50 | 261.50 | 23,155,643 |
| Oct 16, 2023 | 268.00 | 273.50 | 264.00 | 265.50 | 265.50 | 20,019,859 |
| Oct 13, 2023 | 282.50 | 282.50 | 265.00 | 271.00 | 271.00 | 32,725,746 |
| Oct 12, 2023 | 282.00 | 289.00 | 279.00 | 284.50 | 284.50 | 30,182,663 |
| Oct 11, 2023 | 302.00 | 303.50 | 274.00 | 274.00 | 274.00 | 45,125,698 |
| Oct 6, 2023 | 291.50 | 295.00 | 286.00 | 289.50 | 289.50 | 17,364,156 |
| Oct 5, 2023 | 291.50 | 292.00 | 285.00 | 288.00 | 288.00 | 15,873,714 |
| Oct 4, 2023 | 281.50 | 289.50 | 280.50 | 287.50 | 287.50 | 15,401,737 |
| Oct 3, 2023 | 295.00 | 295.00 | 287.00 | 290.00 | 290.00 | 17,136,126 |
| Oct 2, 2023 | 289.00 | 300.00 | 287.50 | 290.00 | 290.00 | 34,698,290 |
| Sep 28, 2023 | 289.50 | 292.00 | 279.50 | 281.50 | 281.50 | 34,652,761 |
| Sep 27, 2023 | 277.50 | 284.50 | 274.50 | 284.50 | 284.50 | 26,311,828 |
| Sep 26, 2023 | 277.50 | 283.50 | 275.50 | 275.50 | 275.50 | 26,802,809 |
| Sep 25, 2023 | 279.00 | 279.50 | 271.50 | 274.50 | 274.50 | 30,703,190 |
| Sep 22, 2023 | 267.00 | 279.00 | 262.50 | 279.00 | 279.00 | 37,453,419 |
| Sep 21, 2023 | 260.00 | 272.00 | 254.50 | 268.50 | 268.50 | 40,085,778 |
| Sep 20, 2023 | 252.00 | 273.50 | 252.00 | 263.50 | 263.50 | 38,927,876 |
| Sep 19, 2023 | 261.00 | 264.00 | 252.00 | 253.50 | 253.50 | 22,885,503 |
| Sep 18, 2023 | 265.50 | 267.50 | 253.50 | 260.00 | 260.00 | 32,710,908 |
| Sep 15, 2023 | 279.50 | 279.50 | 270.50 | 271.50 | 271.50 | 23,069,779 |
| Sep 14, 2023 | 276.00 | 283.00 | 273.00 | 278.00 | 278.00 | 28,925,664 |
| Sep 13, 2023 | 272.00 | 273.00 | 264.00 | 267.50 | 267.50 | 24,728,613 |
| Sep 12, 2023 | 278.50 | 283.00 | 269.00 | 270.50 | 270.50 | 37,601,243 |
| Sep 11, 2023 | 313.00 | 313.00 | 277.00 | 279.50 | 279.50 | 48,221,933 |
| Sep 8, 2023 | 310.00 | 321.00 | 307.50 | 307.50 | 307.50 | 34,299,878 |
| Sep 7, 2023 | 303.00 | 314.50 | 299.00 | 314.50 | 314.50 | 28,474,008 |
| Sep 6, 2023 | 314.50 | 316.50 | 305.00 | 306.50 | 306.50 | 22,978,005 |
| Sep 5, 2023 | 316.00 | 321.50 | 304.00 | 311.00 | 311.00 | 27,784,153 |
| Sep 4, 2023 | 323.50 | 329.00 | 314.00 | 316.00 | 316.00 | 24,762,679 |
| Sep 1, 2023 | 341.00 | 346.50 | 322.00 | 323.00 | 323.00 | 33,142,528 |
| Aug 31, 2023 | 345.50 | 351.50 | 338.00 | 341.00 | 341.00 | 71,567,897 |
| Aug 30, 2023 | 362.50 | 372.50 | 354.00 | 354.00 | 354.00 | 43,785,144 |
| Aug 29, 2023 | 349.50 | 357.50 | 346.00 | 354.00 | 354.00 | 36,932,186 |
| Aug 28, 2023 | 347.50 | 351.00 | 327.00 | 345.00 | 345.00 | 37,111,637 |
| Aug 25, 2023 | 335.00 | 353.50 | 335.00 | 342.50 | 342.50 | 36,708,623 |
| Aug 24, 2023 | 356.00 | 367.50 | 339.00 | 354.00 | 354.00 | 69,724,794 |
| Aug 23, 2023 | 334.50 | 337.00 | 327.50 | 334.50 | 334.50 | 26,524,870 |
| Aug 22, 2023 | 323.50 | 341.50 | 323.50 | 335.50 | 335.50 | 51,578,019 |
| Aug 21, 2023 | 318.00 | 320.00 | 306.50 | 310.50 | 310.50 | 13,784,725 |
| Aug 18, 2023 | 329.00 | 333.00 | 304.00 | 312.00 | 312.00 | 27,377,550 |
| Aug 17, 2023 | 328.00 | 339.00 | 325.00 | 331.00 | 331.00 | 31,849,346 |
| Aug 16, 2023 | 311.00 | 334.50 | 309.00 | 334.50 | 334.50 | 26,932,592 |
| Aug 15, 2023 | 310.00 | 322.00 | 308.00 | 316.00 | 316.00 | 31,183,290 |
| Aug 14, 2023 | 287.50 | 301.50 | 284.00 | 296.00 | 296.00 | 31,690,216 |
| Aug 11, 2023 | 300.00 | 308.00 | 296.00 | 300.50 | 300.50 | 33,719,541 |
| Aug 10, 2023 | 306.00 | 314.50 | 296.00 | 296.00 | 296.00 | 42,723,981 |
| Aug 9, 2023 | 323.50 | 348.50 | 322.50 | 328.50 | 328.50 | 42,510,967 |
| Aug 8, 2023 | 342.50 | 352.00 | 330.00 | 333.50 | 333.50 | 40,705,265 |
| Aug 7, 2023 | 316.00 | 336.50 | 312.50 | 336.50 | 336.50 | 24,679,607 |
| Aug 4, 2023 | 6.20 Dividend | |||||
| Aug 4, 2023 | 291.00 | 318.00 | 288.00 | 306.00 | 306.00 | 28,850,692 |
| Aug 2, 2023 | 320.00 | 327.00 | 291.50 | 297.00 | 290.80 | 24,865,656 |
| Aug 1, 2023 | 314.00 | 326.50 | 301.00 | 319.00 | 312.34 | 21,693,736 |
| Jul 31, 2023 | 359.00 | 361.00 | 313.00 | 314.00 | 307.45 | 26,859,308 |
| Jul 28, 2023 | 338.00 | 348.50 | 329.00 | 347.50 | 340.25 | 27,452,622 |
| Jul 27, 2023 | 341.00 | 347.50 | 327.00 | 332.00 | 325.07 | 25,619,840 |
| Jul 26, 2023 | 340.00 | 348.00 | 330.50 | 333.00 | 326.05 | 39,798,661 |
| Jul 25, 2023 | 360.00 | 382.50 | 348.00 | 352.50 | 345.14 | 52,178,825 |
| Jul 24, 2023 | 325.00 | 354.50 | 321.00 | 354.50 | 347.10 | 47,433,035 |
| Jul 21, 2023 | 291.50 | 332.00 | 291.00 | 322.50 | 315.77 | 46,760,530 |
| Jul 20, 2023 | 300.00 | 308.00 | 297.00 | 305.00 | 298.63 | 15,839,418 |
| Jul 19, 2023 | 317.00 | 321.00 | 297.50 | 298.50 | 292.27 | 30,109,270 |
| Jul 18, 2023 | 300.00 | 319.00 | 286.50 | 312.50 | 305.98 | 43,760,051 |
| Jul 17, 2023 | 290.50 | 306.50 | 290.00 | 293.50 | 287.37 | 22,451,809 |
| Jul 14, 2023 | 305.00 | 309.50 | 281.50 | 296.00 | 289.82 | 43,447,627 |
| Jul 13, 2023 | 312.00 | 333.00 | 290.50 | 295.50 | 289.33 | 53,334,586 |
| Jul 12, 2023 | 281.00 | 304.00 | 280.50 | 304.00 | 297.65 | 39,426,658 |
| Jul 11, 2023 | 277.00 | 282.50 | 273.50 | 276.50 | 270.73 | 27,182,476 |
| Jul 10, 2023 | 263.00 | 280.50 | 261.00 | 273.50 | 267.79 | 28,217,499 |
| Jul 7, 2023 | 262.50 | 269.00 | 253.00 | 261.00 | 255.55 | 19,119,592 |
| Jul 6, 2023 | 257.50 | 271.50 | 256.50 | 264.00 | 258.49 | 22,947,857 |
| Jul 5, 2023 | 270.00 | 272.00 | 254.00 | 265.00 | 259.47 | 26,943,574 |
| Jul 4, 2023 | 250.00 | 272.50 | 248.00 | 272.50 | 266.81 | 32,174,124 |
| Jul 3, 2023 | 248.00 | 256.50 | 245.00 | 248.00 | 242.82 | 25,539,548 |
| Jun 30, 2023 | 232.50 | 243.50 | 229.00 | 243.50 | 238.42 | 21,473,260 |
| Jun 29, 2023 | 233.00 | 237.00 | 226.00 | 233.00 | 228.14 | 18,953,211 |
| Jun 28, 2023 | 238.00 | 239.00 | 227.00 | 227.00 | 222.26 | 18,974,683 |
| Jun 27, 2023 | 240.00 | 242.50 | 230.00 | 233.00 | 228.14 | 24,056,868 |
| Jun 26, 2023 | 255.50 | 256.50 | 240.50 | 243.50 | 238.42 | 23,189,093 |
| Jun 21, 2023 | 256.50 | 261.00 | 254.00 | 260.00 | 254.57 | 16,398,159 |
| Jun 20, 2023 | 249.50 | 259.00 | 248.50 | 256.00 | 250.66 | 20,260,312 |
| Jun 19, 2023 | 253.00 | 255.00 | 248.00 | 252.50 | 247.23 | 13,333,673 |
| Jun 16, 2023 | 245.00 | 261.50 | 244.00 | 254.50 | 249.19 | 30,918,564 |
| Jun 15, 2023 | 246.00 | 252.00 | 241.50 | 246.00 | 240.86 | 28,367,592 |
| Jun 14, 2023 | 241.00 | 247.50 | 239.50 | 242.50 | 237.44 | 20,760,728 |
| Jun 13, 2023 | 249.50 | 252.00 | 237.50 | 245.00 | 239.89 | 32,350,213 |
| Jun 12, 2023 | 242.00 | 259.00 | 240.50 | 243.00 | 237.93 | 48,020,557 |
| Jun 9, 2023 | 223.00 | 240.50 | 223.00 | 240.50 | 235.48 | 33,786,579 |
| Jun 8, 2023 | 220.00 | 223.00 | 217.00 | 219.00 | 214.43 | 18,168,513 |
| Jun 7, 2023 | 209.00 | 225.50 | 207.00 | 224.50 | 219.81 | 26,938,710 |
| Jun 6, 2023 | 211.50 | 213.50 | 206.00 | 209.00 | 204.64 | 18,207,955 |
| Jun 5, 2023 | 201.00 | 213.00 | 197.50 | 211.50 | 207.08 | 25,597,703 |
| Jun 2, 2023 | 195.00 | 209.50 | 192.00 | 203.00 | 198.76 | 44,459,713 |
| Jun 1, 2023 | 184.50 | 191.00 | 182.50 | 190.50 | 186.52 | 20,607,633 |
| May 31, 2023 | 185.50 | 188.00 | 183.00 | 186.50 | 182.61 | 15,205,907 |
| May 30, 2023 | 187.00 | 188.00 | 180.50 | 184.50 | 180.65 | 18,102,616 |
| May 29, 2023 | 188.00 | 191.50 | 178.50 | 186.00 | 182.12 | 34,827,012 |
| May 26, 2023 | 184.00 | 197.50 | 180.00 | 185.00 | 181.14 | 61,131,933 |
| May 25, 2023 | 181.00 | 181.50 | 176.00 | 180.00 | 176.24 | 33,551,024 |
| May 24, 2023 | 161.50 | 167.50 | 160.50 | 165.00 | 161.56 | 22,247,736 |
| May 23, 2023 | 160.50 | 163.00 | 159.00 | 160.00 | 156.66 | 11,682,448 |
| May 22, 2023 | 163.50 | 164.50 | 159.00 | 161.50 | 158.13 | 11,826,166 |
| May 19, 2023 | 163.00 | 164.00 | 157.50 | 164.00 | 160.58 | 19,357,162 |
| May 18, 2023 | 152.50 | 159.50 | 151.50 | 159.50 | 156.17 | 28,498,580 |
| May 17, 2023 | 145.00 | 150.50 | 145.00 | 149.50 | 146.38 | 29,083,202 |
| May 16, 2023 | 139.00 | 146.00 | 139.00 | 144.50 | 141.48 | 25,788,480 |
| May 15, 2023 | 138.00 | 139.50 | 135.50 | 135.50 | 132.67 | 7,965,846 |
| May 12, 2023 | 138.00 | 141.00 | 137.00 | 139.00 | 136.10 | 8,983,731 |
| May 11, 2023 | 139.50 | 142.00 | 138.50 | 141.00 | 138.06 | 9,762,714 |
| May 10, 2023 | 137.00 | 140.50 | 134.50 | 139.50 | 136.59 | 11,483,240 |
| May 9, 2023 | 137.50 | 140.00 | 136.50 | 139.00 | 136.10 | 9,979,853 |
| May 8, 2023 | 137.50 | 138.00 | 135.00 | 135.00 | 132.18 | 3,277,403 |
| May 5, 2023 | 136.50 | 138.00 | 135.50 | 137.00 | 134.14 | 6,571,231 |
| May 4, 2023 | 132.50 | 137.00 | 131.00 | 136.00 | 133.16 | 8,831,866 |
| May 3, 2023 | 134.00 | 136.00 | 131.00 | 132.50 | 129.73 | 6,235,235 |
| May 2, 2023 | 133.00 | 136.00 | 132.00 | 135.00 | 132.18 | 7,262,398 |
| Apr 28, 2023 | 132.50 | 133.00 | 130.50 | 131.00 | 128.27 | 2,252,999 |
| Apr 27, 2023 | 129.00 | 132.50 | 128.50 | 131.50 | 128.75 | 2,962,841 |
| Apr 26, 2023 | 129.00 | 130.00 | 127.50 | 129.00 | 126.31 | 2,080,563 |
| Apr 25, 2023 | 135.00 | 135.00 | 128.50 | 129.00 | 126.31 | 4,133,236 |
Related Tickers
2382.TW Quanta Computer Inc.
255.50
-1.92%
3231.TW Wistron Corporation
112.00
-3.03%
2356.TW Inventec Corporation
53.20
-2.03%
2301.TW Lite-On Technology Corporation
99.40
+1.02%
3324.TWO Auras Technology Co., Ltd.
770.00
-0.13%
2377.TW Micro-Star International Co., Ltd.
155.00
-1.90%
2357.TW ASUSTeK Computer Inc.
412.00
-2.02%
8210.TW Chenbro Micom Co., Ltd.
277.50
-3.65%
2353.TW Acer Incorporated
44.40
-0.89%
8054.TWO Alcor Micro,Corp.
163.00
-3.83%