Taiwan - Delayed Quote • TWD
HTC Corporation (2498.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 19, 2024 | 42.90 | 43.25 | 41.10 | 41.45 | 41.45 | 6,270,440 |
| Apr 18, 2024 | 42.80 | 43.60 | 42.10 | 43.25 | 43.25 | 4,469,045 |
| Apr 17, 2024 | 43.10 | 43.60 | 42.80 | 42.80 | 42.80 | 3,165,195 |
| Apr 16, 2024 | 44.85 | 44.90 | 42.80 | 42.90 | 42.90 | 7,014,503 |
| Apr 15, 2024 | 46.60 | 46.60 | 45.15 | 45.15 | 45.15 | 4,264,899 |
| Apr 12, 2024 | 45.55 | 46.75 | 45.25 | 46.05 | 46.05 | 4,900,408 |
| Apr 11, 2024 | 46.45 | 46.45 | 45.35 | 45.55 | 45.55 | 4,998,566 |
| Apr 10, 2024 | 46.65 | 46.90 | 46.40 | 46.40 | 46.40 | 2,833,932 |
| Apr 9, 2024 | 47.20 | 47.20 | 46.30 | 46.65 | 46.65 | 4,749,415 |
| Apr 8, 2024 | 47.00 | 47.50 | 47.00 | 47.45 | 47.45 | 2,848,158 |
| Apr 3, 2024 | 47.20 | 47.20 | 46.60 | 47.20 | 47.20 | 2,819,050 |
| Apr 2, 2024 | 48.45 | 48.45 | 47.50 | 47.50 | 47.50 | 2,765,567 |
| Apr 1, 2024 | 47.50 | 48.25 | 47.50 | 48.25 | 48.25 | 3,825,578 |
| Mar 29, 2024 | 47.85 | 48.10 | 47.40 | 47.40 | 47.40 | 1,162,000 |
| Mar 28, 2024 | 47.65 | 48.10 | 47.35 | 47.65 | 47.65 | 2,256,299 |
| Mar 27, 2024 | 47.90 | 48.55 | 47.45 | 47.65 | 47.65 | 3,128,615 |
| Mar 26, 2024 | 48.35 | 48.70 | 47.05 | 47.85 | 47.85 | 5,509,349 |
| Mar 25, 2024 | 49.65 | 50.30 | 48.00 | 48.00 | 48.00 | 11,806,600 |
| Mar 22, 2024 | 46.60 | 47.45 | 46.55 | 47.45 | 47.45 | 3,279,156 |
| Mar 21, 2024 | 46.60 | 47.30 | 46.45 | 47.05 | 47.05 | 4,778,065 |
| Mar 20, 2024 | 45.70 | 46.30 | 45.50 | 46.00 | 46.00 | 4,686,154 |
| Mar 19, 2024 | 45.80 | 45.95 | 45.35 | 45.65 | 45.65 | 1,988,198 |
| Mar 18, 2024 | 45.20 | 45.90 | 45.15 | 45.80 | 45.80 | 1,904,563 |
| Mar 15, 2024 | 45.50 | 45.65 | 45.15 | 45.15 | 45.15 | 2,515,383 |
| Mar 14, 2024 | 46.00 | 46.45 | 45.50 | 45.50 | 45.50 | 3,368,347 |
| Mar 13, 2024 | 47.20 | 47.25 | 45.90 | 45.90 | 45.90 | 5,179,281 |
| Mar 12, 2024 | 46.25 | 47.25 | 46.25 | 47.25 | 47.25 | 3,621,769 |
| Mar 11, 2024 | 45.95 | 46.60 | 45.90 | 46.20 | 46.20 | 2,272,062 |
| Mar 8, 2024 | 47.10 | 47.40 | 45.30 | 45.90 | 45.90 | 9,675,647 |
| Mar 7, 2024 | 46.80 | 48.20 | 46.70 | 47.00 | 47.00 | 7,716,233 |
| Mar 6, 2024 | 48.70 | 48.70 | 47.00 | 47.10 | 47.10 | 12,252,021 |
| Mar 5, 2024 | 49.25 | 49.90 | 48.90 | 48.90 | 48.90 | 4,808,720 |
| Mar 4, 2024 | 49.15 | 50.10 | 48.95 | 49.20 | 49.20 | 6,100,871 |
| Mar 1, 2024 | 49.00 | 49.80 | 48.80 | 48.95 | 48.95 | 3,943,098 |
| Feb 29, 2024 | 49.40 | 49.40 | 48.60 | 48.75 | 48.75 | 4,680,925 |
| Feb 27, 2024 | 50.00 | 51.00 | 48.60 | 48.60 | 48.60 | 13,977,165 |
| Feb 26, 2024 | 48.60 | 49.20 | 48.30 | 49.00 | 49.00 | 3,242,457 |
| Feb 23, 2024 | 49.30 | 49.30 | 48.50 | 48.50 | 48.50 | 4,928,472 |
| Feb 22, 2024 | 49.80 | 50.00 | 49.00 | 49.00 | 49.00 | 4,320,007 |
| Feb 21, 2024 | 49.30 | 50.10 | 48.90 | 49.55 | 49.55 | 5,997,672 |
| Feb 20, 2024 | 50.10 | 50.50 | 49.20 | 49.20 | 49.20 | 5,080,019 |
| Feb 19, 2024 | 50.70 | 50.70 | 50.00 | 50.00 | 50.00 | 3,324,686 |
| Feb 16, 2024 | 49.50 | 50.40 | 49.30 | 50.00 | 50.00 | 3,669,438 |
| Feb 15, 2024 | 49.00 | 49.60 | 48.55 | 49.35 | 49.35 | 4,382,518 |
| Feb 5, 2024 | 50.60 | 50.90 | 48.85 | 49.05 | 49.05 | 8,092,400 |
| Feb 2, 2024 | 51.20 | 51.40 | 50.00 | 50.00 | 50.00 | 5,067,869 |
| Feb 1, 2024 | 49.40 | 50.80 | 49.20 | 50.70 | 50.70 | 6,426,917 |
| Jan 31, 2024 | 49.75 | 50.00 | 49.10 | 49.10 | 49.10 | 4,349,193 |
| Jan 30, 2024 | 50.60 | 50.80 | 49.50 | 49.50 | 49.50 | 5,350,873 |
| Jan 29, 2024 | 50.00 | 50.60 | 49.70 | 50.50 | 50.50 | 3,693,460 |
| Jan 26, 2024 | 50.40 | 50.90 | 49.80 | 50.00 | 50.00 | 3,548,894 |
| Jan 25, 2024 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | 4,438,847 |
| Jan 24, 2024 | 52.00 | 53.10 | 51.30 | 51.40 | 51.40 | 8,173,903 |
| Jan 23, 2024 | 51.80 | 52.40 | 51.20 | 51.70 | 51.70 | 5,095,327 |
| Jan 22, 2024 | 50.70 | 51.80 | 50.50 | 51.50 | 51.50 | 6,162,080 |
| Jan 19, 2024 | 50.50 | 50.60 | 49.75 | 50.30 | 50.30 | 5,560,405 |
| Jan 18, 2024 | 49.55 | 50.40 | 49.20 | 50.40 | 50.40 | 6,152,352 |
| Jan 17, 2024 | 50.00 | 50.60 | 49.15 | 49.15 | 49.15 | 9,204,259 |
| Jan 16, 2024 | 51.00 | 51.20 | 50.20 | 50.30 | 50.30 | 7,051,097 |
| Jan 15, 2024 | 52.10 | 52.20 | 51.30 | 51.30 | 51.30 | 5,622,758 |
| Jan 12, 2024 | 52.10 | 52.90 | 51.40 | 51.60 | 51.60 | 8,473,023 |
| Jan 11, 2024 | 52.40 | 53.20 | 51.60 | 52.10 | 52.10 | 14,656,100 |
| Jan 10, 2024 | 54.20 | 54.20 | 51.90 | 52.20 | 52.20 | 25,711,310 |
| Jan 9, 2024 | 53.70 | 55.60 | 52.70 | 54.70 | 54.70 | 70,329,971 |
| Jan 8, 2024 | 51.50 | 53.70 | 51.50 | 52.90 | 52.90 | 43,696,049 |
| Jan 5, 2024 | 48.75 | 49.45 | 48.70 | 48.90 | 48.90 | 3,647,496 |
| Jan 4, 2024 | 49.30 | 49.60 | 48.60 | 48.65 | 48.65 | 6,936,395 |
| Jan 3, 2024 | 50.20 | 50.20 | 49.15 | 49.40 | 49.40 | 8,215,738 |
| Jan 2, 2024 | 51.40 | 52.40 | 50.70 | 50.70 | 50.70 | 6,728,471 |
| Dec 29, 2023 | 51.90 | 52.30 | 51.00 | 51.30 | 51.30 | 4,779,233 |
| Dec 28, 2023 | 52.40 | 52.50 | 51.50 | 51.60 | 51.60 | 6,047,159 |
| Dec 27, 2023 | 52.00 | 53.60 | 51.40 | 52.10 | 52.10 | 13,007,996 |
| Dec 26, 2023 | 52.50 | 52.60 | 51.10 | 51.50 | 51.50 | 9,921,769 |
| Dec 25, 2023 | 51.90 | 54.50 | 51.90 | 52.00 | 52.00 | 29,660,320 |
| Dec 22, 2023 | 49.30 | 52.00 | 49.30 | 51.20 | 51.20 | 18,251,369 |
| Dec 21, 2023 | 48.80 | 49.30 | 48.70 | 49.15 | 49.15 | 2,444,252 |
| Dec 20, 2023 | 48.95 | 49.60 | 48.80 | 49.55 | 49.55 | 4,826,990 |
| Dec 19, 2023 | 49.10 | 49.15 | 48.40 | 48.65 | 48.65 | 5,431,555 |
| Dec 18, 2023 | 50.60 | 50.70 | 49.15 | 49.25 | 49.25 | 8,287,373 |
| Dec 15, 2023 | 52.50 | 52.50 | 50.00 | 50.80 | 50.80 | 16,024,178 |
| Dec 14, 2023 | 48.70 | 52.50 | 48.65 | 52.00 | 52.00 | 28,413,984 |
| Dec 13, 2023 | 48.65 | 48.85 | 48.20 | 48.30 | 48.30 | 2,781,766 |
| Dec 12, 2023 | 49.10 | 49.15 | 48.15 | 48.30 | 48.30 | 3,561,557 |
| Dec 11, 2023 | 49.25 | 49.65 | 48.70 | 48.70 | 48.70 | 2,451,200 |
| Dec 8, 2023 | 49.00 | 49.60 | 48.65 | 48.85 | 48.85 | 4,329,466 |
| Dec 7, 2023 | 49.50 | 49.95 | 48.40 | 48.40 | 48.40 | 6,044,611 |
| Dec 6, 2023 | 49.35 | 49.50 | 48.80 | 48.90 | 48.90 | 2,975,501 |
| Dec 5, 2023 | 49.85 | 49.85 | 49.10 | 49.20 | 49.20 | 3,806,692 |
| Dec 4, 2023 | 49.65 | 50.30 | 49.05 | 49.75 | 49.75 | 5,005,312 |
| Dec 1, 2023 | 50.40 | 50.40 | 49.30 | 49.45 | 49.45 | 4,470,714 |
| Nov 30, 2023 | 49.90 | 50.60 | 49.85 | 50.20 | 50.20 | 4,867,393 |
| Nov 29, 2023 | 50.00 | 50.20 | 49.30 | 49.65 | 49.65 | 4,182,283 |
| Nov 28, 2023 | 48.60 | 50.20 | 48.35 | 50.00 | 50.00 | 7,520,547 |
| Nov 27, 2023 | 49.15 | 49.70 | 48.45 | 48.45 | 48.45 | 4,132,305 |
| Nov 24, 2023 | 50.40 | 50.50 | 48.70 | 49.05 | 49.05 | 6,110,250 |
| Nov 23, 2023 | 50.10 | 50.70 | 49.70 | 50.10 | 50.10 | 5,644,486 |
| Nov 22, 2023 | 49.10 | 50.70 | 48.60 | 50.00 | 50.00 | 9,298,660 |
| Nov 21, 2023 | 49.80 | 49.80 | 48.80 | 49.30 | 49.30 | 5,016,934 |
| Nov 20, 2023 | 49.15 | 50.00 | 48.90 | 49.15 | 49.15 | 6,491,891 |
| Nov 17, 2023 | 48.55 | 49.95 | 48.50 | 49.45 | 49.45 | 16,391,624 |
| Nov 16, 2023 | 48.25 | 48.40 | 47.50 | 48.15 | 48.15 | 3,861,683 |
| Nov 15, 2023 | 47.90 | 48.45 | 47.50 | 48.00 | 48.00 | 8,875,775 |
| Nov 14, 2023 | 47.20 | 48.25 | 46.70 | 47.20 | 47.20 | 7,777,663 |
| Nov 13, 2023 | 46.65 | 47.35 | 46.00 | 46.75 | 46.75 | 6,403,149 |
| Nov 10, 2023 | 46.00 | 46.70 | 45.70 | 45.90 | 45.90 | 3,891,327 |
| Nov 9, 2023 | 47.50 | 47.65 | 46.30 | 46.30 | 46.30 | 4,151,111 |
| Nov 8, 2023 | 46.15 | 47.90 | 45.75 | 47.40 | 47.40 | 9,435,922 |
| Nov 7, 2023 | 47.10 | 47.15 | 45.60 | 46.05 | 46.05 | 9,587,869 |
| Nov 6, 2023 | 48.40 | 48.70 | 47.30 | 48.10 | 48.10 | 7,519,204 |
| Nov 3, 2023 | 46.40 | 49.10 | 46.30 | 47.40 | 47.40 | 17,367,722 |
| Nov 2, 2023 | 45.25 | 46.25 | 45.25 | 45.85 | 45.85 | 5,118,524 |
| Nov 1, 2023 | 44.75 | 44.90 | 43.90 | 44.75 | 44.75 | 3,353,151 |
| Oct 31, 2023 | 45.85 | 46.20 | 44.10 | 44.10 | 44.10 | 5,030,377 |
| Oct 30, 2023 | 46.10 | 46.80 | 45.75 | 45.75 | 45.75 | 2,727,140 |
| Oct 27, 2023 | 45.45 | 47.70 | 45.30 | 46.00 | 46.00 | 7,201,156 |
| Oct 26, 2023 | 46.00 | 46.00 | 45.10 | 45.15 | 45.15 | 3,998,327 |
| Oct 25, 2023 | 45.95 | 46.80 | 45.95 | 46.60 | 46.60 | 3,394,720 |
| Oct 24, 2023 | 45.35 | 45.80 | 44.80 | 45.70 | 45.70 | 2,977,758 |
| Oct 23, 2023 | 45.65 | 45.95 | 44.70 | 45.30 | 45.30 | 2,629,930 |
| Oct 20, 2023 | 45.65 | 45.90 | 44.60 | 45.70 | 45.70 | 5,282,838 |
| Oct 19, 2023 | 46.10 | 46.40 | 45.50 | 45.85 | 45.85 | 5,244,765 |
| Oct 18, 2023 | 47.60 | 48.00 | 45.90 | 46.60 | 46.60 | 11,325,925 |
| Oct 17, 2023 | 49.40 | 50.80 | 47.75 | 48.10 | 48.10 | 10,848,960 |
| Oct 16, 2023 | 49.65 | 49.75 | 49.05 | 49.05 | 49.05 | 2,660,622 |
| Oct 13, 2023 | 50.00 | 50.30 | 49.45 | 50.10 | 50.10 | 3,231,130 |
| Oct 12, 2023 | 49.55 | 50.60 | 49.55 | 50.30 | 50.30 | 5,264,916 |
| Oct 11, 2023 | 51.00 | 51.00 | 48.80 | 49.25 | 49.25 | 7,984,359 |
| Oct 6, 2023 | 50.20 | 50.30 | 49.50 | 49.65 | 49.65 | 4,733,619 |
| Oct 5, 2023 | 47.90 | 50.80 | 47.65 | 50.30 | 50.30 | 10,214,529 |
| Oct 4, 2023 | 48.35 | 48.50 | 47.10 | 47.45 | 47.45 | 5,360,025 |
| Oct 3, 2023 | 49.15 | 49.70 | 48.70 | 48.75 | 48.75 | 2,938,397 |
| Oct 2, 2023 | 48.65 | 49.30 | 48.65 | 49.10 | 49.10 | 2,274,415 |
| Sep 28, 2023 | 48.80 | 48.95 | 48.10 | 48.10 | 48.10 | 3,077,414 |
| Sep 27, 2023 | 48.60 | 49.05 | 48.50 | 48.60 | 48.60 | 1,482,593 |
| Sep 26, 2023 | 49.40 | 49.65 | 48.65 | 48.65 | 48.65 | 2,893,175 |
| Sep 25, 2023 | 49.70 | 50.00 | 49.40 | 49.45 | 49.45 | 2,227,992 |
| Sep 22, 2023 | 48.30 | 49.70 | 47.80 | 49.65 | 49.65 | 3,355,503 |
| Sep 21, 2023 | 49.10 | 49.10 | 48.25 | 48.45 | 48.45 | 5,468,028 |
| Sep 20, 2023 | 49.60 | 49.75 | 49.15 | 49.20 | 49.20 | 3,282,065 |
| Sep 19, 2023 | 50.70 | 50.80 | 49.40 | 49.45 | 49.45 | 4,517,631 |
| Sep 18, 2023 | 50.40 | 50.80 | 50.20 | 50.50 | 50.50 | 1,511,527 |
| Sep 15, 2023 | 51.00 | 51.10 | 50.40 | 50.40 | 50.40 | 3,407,902 |
| Sep 14, 2023 | 49.85 | 51.20 | 49.60 | 50.90 | 50.90 | 5,404,017 |
| Sep 13, 2023 | 49.80 | 50.10 | 49.30 | 49.50 | 49.50 | 3,007,060 |
| Sep 12, 2023 | 49.55 | 50.30 | 49.25 | 49.80 | 49.80 | 3,393,520 |
| Sep 11, 2023 | 50.20 | 50.70 | 49.30 | 49.30 | 49.30 | 4,143,876 |
| Sep 8, 2023 | 50.90 | 50.90 | 50.10 | 50.10 | 50.10 | 3,414,110 |
| Sep 7, 2023 | 51.50 | 52.60 | 50.70 | 51.00 | 51.00 | 6,072,364 |
| Sep 6, 2023 | 53.20 | 53.30 | 51.70 | 51.80 | 51.80 | 3,828,382 |
| Sep 5, 2023 | 52.50 | 53.20 | 52.50 | 53.00 | 53.00 | 2,125,021 |
| Sep 4, 2023 | 52.00 | 53.00 | 52.00 | 52.70 | 52.70 | 2,231,353 |
| Sep 1, 2023 | 52.50 | 52.80 | 52.10 | 52.10 | 52.10 | 2,850,301 |
| Aug 31, 2023 | 52.80 | 53.50 | 52.40 | 52.80 | 52.80 | 4,593,591 |
| Aug 30, 2023 | 52.10 | 52.60 | 51.90 | 52.50 | 52.50 | 3,624,688 |
| Aug 29, 2023 | 50.70 | 51.80 | 50.70 | 51.80 | 51.80 | 3,620,117 |
| Aug 28, 2023 | 51.40 | 51.50 | 50.20 | 50.40 | 50.40 | 4,250,797 |
| Aug 25, 2023 | 50.70 | 51.90 | 50.50 | 51.10 | 51.10 | 3,228,912 |
| Aug 24, 2023 | 51.80 | 52.00 | 50.80 | 51.10 | 51.10 | 2,971,030 |
| Aug 23, 2023 | 50.80 | 51.80 | 50.70 | 51.50 | 51.50 | 3,276,939 |
| Aug 22, 2023 | 51.60 | 52.20 | 50.60 | 50.70 | 50.70 | 4,592,086 |
| Aug 21, 2023 | 50.90 | 51.60 | 50.90 | 51.20 | 51.20 | 2,462,918 |
| Aug 18, 2023 | 50.80 | 51.40 | 50.40 | 50.70 | 50.70 | 3,530,262 |
| Aug 17, 2023 | 50.00 | 51.30 | 49.65 | 51.00 | 51.00 | 4,182,611 |
| Aug 16, 2023 | 49.55 | 50.40 | 49.00 | 50.40 | 50.40 | 4,970,636 |
| Aug 15, 2023 | 49.45 | 50.20 | 49.45 | 50.00 | 50.00 | 5,287,416 |
| Aug 14, 2023 | 50.10 | 50.30 | 48.80 | 49.10 | 49.10 | 7,948,112 |
| Aug 11, 2023 | 50.00 | 50.90 | 50.00 | 50.10 | 50.10 | 4,683,360 |
| Aug 10, 2023 | 51.50 | 51.60 | 50.20 | 50.50 | 50.50 | 6,577,854 |
| Aug 9, 2023 | 51.60 | 52.40 | 51.00 | 51.90 | 51.90 | 4,336,797 |
| Aug 8, 2023 | 51.90 | 52.60 | 51.50 | 51.90 | 51.90 | 5,827,191 |
| Aug 7, 2023 | 50.20 | 52.70 | 49.30 | 52.30 | 52.30 | 11,920,329 |
| Aug 4, 2023 | 52.50 | 52.50 | 51.00 | 51.10 | 51.10 | 11,064,106 |
| Aug 2, 2023 | 55.50 | 56.00 | 52.50 | 52.50 | 52.50 | 17,557,249 |
| Aug 1, 2023 | 56.00 | 56.90 | 55.50 | 55.60 | 55.60 | 6,650,452 |
| Jul 31, 2023 | 56.30 | 57.00 | 55.60 | 55.80 | 55.80 | 7,688,608 |
| Jul 28, 2023 | 56.80 | 57.10 | 55.80 | 56.00 | 56.00 | 7,880,797 |
| Jul 27, 2023 | 56.00 | 57.80 | 55.60 | 57.20 | 57.20 | 9,181,797 |
| Jul 26, 2023 | 56.00 | 56.50 | 55.50 | 55.50 | 55.50 | 5,743,902 |
| Jul 25, 2023 | 56.80 | 56.80 | 55.60 | 55.70 | 55.70 | 6,138,541 |
| Jul 24, 2023 | 58.30 | 58.40 | 56.30 | 56.30 | 56.30 | 7,447,180 |
| Jul 21, 2023 | 56.20 | 58.40 | 55.50 | 57.80 | 57.80 | 10,787,003 |
| Jul 20, 2023 | 55.70 | 57.00 | 55.70 | 57.00 | 57.00 | 5,154,455 |
| Jul 19, 2023 | 57.20 | 57.30 | 55.60 | 55.60 | 55.60 | 7,806,183 |
| Jul 18, 2023 | 58.70 | 59.30 | 56.60 | 56.70 | 56.70 | 9,845,934 |
| Jul 17, 2023 | 58.70 | 58.70 | 57.40 | 58.50 | 58.50 | 10,745,401 |
| Jul 14, 2023 | 59.00 | 59.50 | 58.30 | 58.80 | 58.80 | 12,778,461 |
| Jul 13, 2023 | 58.50 | 59.80 | 58.30 | 58.40 | 58.40 | 18,892,241 |
| Jul 12, 2023 | 57.80 | 59.90 | 57.70 | 57.70 | 57.70 | 25,194,938 |
| Jul 11, 2023 | 56.20 | 58.30 | 56.20 | 58.00 | 58.00 | 19,902,561 |
| Jul 10, 2023 | 55.90 | 56.30 | 55.30 | 55.30 | 55.30 | 5,828,240 |
| Jul 7, 2023 | 57.20 | 57.20 | 55.80 | 55.90 | 55.90 | 9,762,307 |
| Jul 6, 2023 | 57.00 | 58.10 | 56.50 | 56.80 | 56.80 | 9,053,178 |
| Jul 5, 2023 | 57.50 | 57.60 | 56.80 | 56.80 | 56.80 | 4,378,871 |
| Jul 4, 2023 | 57.20 | 57.70 | 56.60 | 57.20 | 57.20 | 5,350,455 |
| Jul 3, 2023 | 57.80 | 57.90 | 57.10 | 57.10 | 57.10 | 3,504,745 |
| Jun 30, 2023 | 57.10 | 57.40 | 56.60 | 57.10 | 57.10 | 4,044,410 |
| Jun 29, 2023 | 56.80 | 58.20 | 56.80 | 57.00 | 57.00 | 7,164,394 |
| Jun 28, 2023 | 56.80 | 56.90 | 56.10 | 56.40 | 56.40 | 5,805,512 |
| Jun 27, 2023 | 57.60 | 57.90 | 56.40 | 56.40 | 56.40 | 6,693,554 |
| Jun 26, 2023 | 58.50 | 58.60 | 57.30 | 57.40 | 57.40 | 6,513,721 |
| Jun 21, 2023 | 58.70 | 59.30 | 58.10 | 58.70 | 58.70 | 13,073,502 |
| Jun 20, 2023 | 59.20 | 59.30 | 58.40 | 58.70 | 58.70 | 5,655,602 |
| Jun 19, 2023 | 60.30 | 60.50 | 58.70 | 58.90 | 58.90 | 9,841,072 |
| Jun 16, 2023 | 60.60 | 61.10 | 59.80 | 60.50 | 60.50 | 7,813,676 |
| Jun 15, 2023 | 60.60 | 60.90 | 60.00 | 60.20 | 60.20 | 3,959,876 |
| Jun 14, 2023 | 61.50 | 61.50 | 60.20 | 60.20 | 60.20 | 5,669,226 |
| Jun 13, 2023 | 60.80 | 61.30 | 60.70 | 61.00 | 61.00 | 4,522,583 |
| Jun 12, 2023 | 61.50 | 61.50 | 59.40 | 60.20 | 60.20 | 7,386,032 |
| Jun 9, 2023 | 61.50 | 61.60 | 60.40 | 60.40 | 60.40 | 5,801,484 |
| Jun 8, 2023 | 62.20 | 62.30 | 60.40 | 60.40 | 60.40 | 8,073,817 |
| Jun 7, 2023 | 61.80 | 62.40 | 61.40 | 62.00 | 62.00 | 7,813,621 |
| Jun 6, 2023 | 62.70 | 63.00 | 60.80 | 61.00 | 61.00 | 20,218,876 |
| Jun 5, 2023 | 64.30 | 65.20 | 63.60 | 63.60 | 63.60 | 26,267,476 |
| Jun 2, 2023 | 62.90 | 63.40 | 62.40 | 62.90 | 62.90 | 10,117,353 |
| Jun 1, 2023 | 62.60 | 62.80 | 61.80 | 62.40 | 62.40 | 8,147,481 |
| May 31, 2023 | 62.00 | 62.50 | 61.80 | 61.80 | 61.80 | 7,240,271 |
| May 30, 2023 | 61.70 | 62.20 | 61.00 | 61.80 | 61.80 | 11,064,844 |
| May 29, 2023 | 58.50 | 62.30 | 58.50 | 61.50 | 61.50 | 21,078,168 |
| May 26, 2023 | 60.00 | 60.00 | 58.20 | 58.40 | 58.40 | 7,513,805 |
| May 25, 2023 | 59.70 | 60.90 | 59.40 | 59.40 | 59.40 | 8,562,664 |
| May 24, 2023 | 59.80 | 59.90 | 59.20 | 59.60 | 59.60 | 3,820,451 |
| May 23, 2023 | 60.50 | 60.60 | 59.50 | 60.10 | 60.10 | 5,772,870 |
| May 22, 2023 | 59.30 | 60.30 | 59.30 | 60.30 | 60.30 | 7,968,394 |
| May 19, 2023 | 59.40 | 59.50 | 58.60 | 59.00 | 59.00 | 5,085,176 |
| May 18, 2023 | 59.00 | 60.50 | 58.70 | 58.90 | 58.90 | 16,024,828 |
| May 17, 2023 | 57.50 | 58.40 | 57.50 | 58.40 | 58.40 | 7,001,658 |
| May 16, 2023 | 57.30 | 57.70 | 57.10 | 57.60 | 57.60 | 5,109,766 |
| May 15, 2023 | 56.80 | 57.40 | 56.60 | 56.60 | 56.60 | 3,314,936 |
| May 12, 2023 | 56.10 | 57.30 | 55.50 | 57.20 | 57.20 | 5,081,900 |
| May 11, 2023 | 57.70 | 58.30 | 55.80 | 56.00 | 56.00 | 8,614,089 |
| May 10, 2023 | 57.00 | 57.60 | 56.20 | 57.50 | 57.50 | 5,396,333 |
| May 9, 2023 | 57.40 | 57.90 | 56.40 | 56.80 | 56.80 | 5,159,507 |
| May 8, 2023 | 57.70 | 58.00 | 57.20 | 57.40 | 57.40 | 4,803,911 |
| May 5, 2023 | 57.00 | 57.40 | 56.70 | 57.30 | 57.30 | 4,170,002 |
| May 4, 2023 | 56.40 | 57.30 | 56.30 | 56.80 | 56.80 | 4,548,219 |
| May 3, 2023 | 57.20 | 57.30 | 56.10 | 56.50 | 56.50 | 6,807,570 |
| May 2, 2023 | 57.00 | 57.80 | 56.50 | 57.50 | 57.50 | 4,825,005 |
| Apr 28, 2023 | 57.20 | 57.60 | 56.60 | 56.70 | 56.70 | 7,765,005 |
| Apr 27, 2023 | 57.00 | 57.10 | 55.60 | 56.20 | 56.20 | 8,908,062 |
| Apr 26, 2023 | 55.60 | 56.50 | 55.10 | 56.50 | 56.50 | 8,168,509 |
| Apr 25, 2023 | 58.10 | 58.50 | 55.60 | 55.90 | 55.90 | 12,990,873 |
| Apr 24, 2023 | 58.10 | 58.80 | 57.80 | 58.00 | 58.00 | 7,106,896 |
| Apr 21, 2023 | 59.60 | 60.00 | 58.00 | 58.10 | 58.10 | 13,660,039 |
| Apr 20, 2023 | 61.50 | 61.50 | 59.50 | 59.60 | 59.60 | 17,412,200 |
| Apr 19, 2023 | 63.60 | 63.70 | 61.60 | 61.70 | 61.70 | 15,379,239 |
Related Tickers
5371.TWO Coretronic Corporation
95.70
-4.78%
6283.TW Shun On Electronic Co., Ltd.
31.50
-5.97%
2439.TW Merry Electronics Co., Ltd.
114.00
0.00%
6275.TWO Yen Sun Technology Corporation
56.60
-3.25%
3296.TW Powertech Industrial Co., Ltd.
25.50
-8.27%
3058.TW Leader Electronics Inc.
22.45
-0.66%
3669.TW AVer Information Inc.
47.45
-2.16%
3050.TW U-Tech Media Corporation
21.40
-4.25%
8201.TW Inventec Besta Co.,Ltd
17.50
-3.31%
3024.TW Action Electronics Co., Ltd.
18.05
-2.96%