Taiwan - Delayed Quote • TWD
LARGAN Precision Co.,Ltd (3008.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 | 2,195.00 | 2,215.00 | 2,165.00 | 2,195.00 | 2,195.00 | 338,202 |
| Apr 24, 2024 | 2,165.00 | 2,210.00 | 2,155.00 | 2,195.00 | 2,195.00 | 649,749 |
| Apr 23, 2024 | 2,145.00 | 2,150.00 | 2,110.00 | 2,135.00 | 2,135.00 | 549,785 |
| Apr 22, 2024 | 2,125.00 | 2,135.00 | 2,090.00 | 2,110.00 | 2,110.00 | 454,566 |
| Apr 19, 2024 | 2,190.00 | 2,200.00 | 2,100.00 | 2,120.00 | 2,120.00 | 844,147 |
| Apr 18, 2024 | 2,185.00 | 2,225.00 | 2,180.00 | 2,200.00 | 2,200.00 | 580,332 |
| Apr 17, 2024 | 2,240.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 656,652 |
| Apr 16, 2024 | 2,275.00 | 2,275.00 | 2,215.00 | 2,225.00 | 2,225.00 | 787,759 |
| Apr 15, 2024 | 2,350.00 | 2,350.00 | 2,295.00 | 2,295.00 | 2,295.00 | 518,939 |
| Apr 12, 2024 | 2,420.00 | 2,515.00 | 2,350.00 | 2,350.00 | 2,350.00 | 1,889,452 |
| Apr 11, 2024 | 2,370.00 | 2,370.00 | 2,315.00 | 2,315.00 | 2,315.00 | 908,340 |
| Apr 10, 2024 | 2,395.00 | 2,425.00 | 2,380.00 | 2,380.00 | 2,380.00 | 480,181 |
| Apr 9, 2024 | 2,410.00 | 2,410.00 | 2,365.00 | 2,380.00 | 2,380.00 | 597,781 |
| Apr 8, 2024 | 2,405.00 | 2,435.00 | 2,355.00 | 2,380.00 | 2,380.00 | 1,166,158 |
| Apr 3, 2024 | 2,495.00 | 2,495.00 | 2,475.00 | 2,490.00 | 2,490.00 | 268,424 |
| Apr 2, 2024 | 2,515.00 | 2,520.00 | 2,465.00 | 2,490.00 | 2,490.00 | 315,008 |
| Apr 1, 2024 | 2,460.00 | 2,515.00 | 2,455.00 | 2,485.00 | 2,485.00 | 373,128 |
| Mar 29, 2024 | 2,425.00 | 2,460.00 | 2,425.00 | 2,445.00 | 2,445.00 | 182,000 |
| Mar 28, 2024 | 2,435.00 | 2,470.00 | 2,430.00 | 2,430.00 | 2,430.00 | 261,708 |
| Mar 27, 2024 | 2,430.00 | 2,455.00 | 2,410.00 | 2,435.00 | 2,435.00 | 260,428 |
| Mar 26, 2024 | 2,470.00 | 2,545.00 | 2,430.00 | 2,430.00 | 2,430.00 | 725,697 |
| Mar 25, 2024 | 2,445.00 | 2,470.00 | 2,435.00 | 2,455.00 | 2,455.00 | 327,035 |
| Mar 22, 2024 | 2,485.00 | 2,495.00 | 2,435.00 | 2,445.00 | 2,445.00 | 565,755 |
| Mar 21, 2024 | 41.00 Dividend | |||||
| Mar 21, 2024 | 2,540.00 | 2,555.00 | 2,480.00 | 2,485.00 | 2,485.00 | 976,473 |
| Mar 20, 2024 | 2,465.00 | 2,600.00 | 2,465.00 | 2,570.00 | 2,529.00 | 971,070 |
| Mar 19, 2024 | 2,515.00 | 2,520.00 | 2,475.00 | 2,475.00 | 2,435.52 | 389,502 |
| Mar 18, 2024 | 2,515.00 | 2,525.00 | 2,500.00 | 2,520.00 | 2,479.80 | 228,773 |
| Mar 15, 2024 | 2,515.00 | 2,520.00 | 2,485.00 | 2,515.00 | 2,474.88 | 450,838 |
| Mar 14, 2024 | 2,505.00 | 2,525.00 | 2,490.00 | 2,520.00 | 2,479.80 | 389,519 |
| Mar 13, 2024 | 2,520.00 | 2,555.00 | 2,500.00 | 2,500.00 | 2,460.12 | 476,539 |
| Mar 12, 2024 | 2,530.00 | 2,550.00 | 2,510.00 | 2,520.00 | 2,479.80 | 523,811 |
| Mar 11, 2024 | 2,515.00 | 2,525.00 | 2,485.00 | 2,520.00 | 2,479.80 | 376,634 |
| Mar 8, 2024 | 2,550.00 | 2,575.00 | 2,485.00 | 2,500.00 | 2,460.12 | 623,673 |
| Mar 7, 2024 | 2,570.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,509.32 | 365,106 |
| Mar 6, 2024 | 2,565.00 | 2,595.00 | 2,560.00 | 2,570.00 | 2,529.00 | 670,450 |
| Mar 5, 2024 | 2,545.00 | 2,570.00 | 2,540.00 | 2,550.00 | 2,509.32 | 342,043 |
| Mar 4, 2024 | 2,570.00 | 2,580.00 | 2,520.00 | 2,565.00 | 2,524.08 | 685,802 |
| Mar 1, 2024 | 2,595.00 | 2,615.00 | 2,565.00 | 2,570.00 | 2,529.00 | 737,834 |
| Feb 29, 2024 | 2,630.00 | 2,635.00 | 2,570.00 | 2,590.00 | 2,548.68 | 891,540 |
| Feb 27, 2024 | 2,650.00 | 2,665.00 | 2,605.00 | 2,640.00 | 2,597.88 | 1,161,827 |
| Feb 26, 2024 | 2,555.00 | 2,635.00 | 2,535.00 | 2,625.00 | 2,583.12 | 1,228,789 |
| Feb 23, 2024 | 2,550.00 | 2,565.00 | 2,515.00 | 2,545.00 | 2,504.40 | 784,415 |
| Feb 22, 2024 | 2,495.00 | 2,530.00 | 2,480.00 | 2,530.00 | 2,489.64 | 828,510 |
| Feb 21, 2024 | 2,465.00 | 2,495.00 | 2,430.00 | 2,485.00 | 2,445.36 | 824,950 |
| Feb 20, 2024 | 2,420.00 | 2,495.00 | 2,400.00 | 2,460.00 | 2,420.75 | 1,416,120 |
| Feb 19, 2024 | 2,410.00 | 2,420.00 | 2,380.00 | 2,395.00 | 2,356.79 | 561,342 |
| Feb 16, 2024 | 2,410.00 | 2,415.00 | 2,380.00 | 2,390.00 | 2,351.87 | 442,555 |
| Feb 15, 2024 | 2,425.00 | 2,430.00 | 2,360.00 | 2,405.00 | 2,366.63 | 890,180 |
| Feb 5, 2024 | 2,385.00 | 2,390.00 | 2,335.00 | 2,355.00 | 2,317.43 | 776,889 |
| Feb 2, 2024 | 2,450.00 | 2,460.00 | 2,365.00 | 2,365.00 | 2,327.27 | 1,699,938 |
| Feb 1, 2024 | 2,485.00 | 2,500.00 | 2,410.00 | 2,435.00 | 2,396.15 | 1,153,104 |
| Jan 31, 2024 | 2,540.00 | 2,565.00 | 2,485.00 | 2,490.00 | 2,450.28 | 848,561 |
| Jan 30, 2024 | 2,545.00 | 2,545.00 | 2,505.00 | 2,510.00 | 2,469.96 | 236,412 |
| Jan 29, 2024 | 2,495.00 | 2,555.00 | 2,490.00 | 2,535.00 | 2,494.56 | 501,383 |
| Jan 26, 2024 | 2,550.00 | 2,550.00 | 2,490.00 | 2,490.00 | 2,450.28 | 603,245 |
| Jan 25, 2024 | 2,550.00 | 2,550.00 | 2,505.00 | 2,550.00 | 2,509.32 | 496,750 |
| Jan 24, 2024 | 2,540.00 | 2,575.00 | 2,525.00 | 2,535.00 | 2,494.56 | 802,323 |
| Jan 23, 2024 | 2,490.00 | 2,545.00 | 2,480.00 | 2,515.00 | 2,474.88 | 752,332 |
| Jan 22, 2024 | 2,510.00 | 2,525.00 | 2,475.00 | 2,475.00 | 2,435.52 | 642,757 |
| Jan 19, 2024 | 2,545.00 | 2,565.00 | 2,480.00 | 2,495.00 | 2,455.20 | 834,773 |
| Jan 18, 2024 | 2,490.00 | 2,520.00 | 2,470.00 | 2,495.00 | 2,455.20 | 648,611 |
| Jan 17, 2024 | 2,585.00 | 2,590.00 | 2,490.00 | 2,490.00 | 2,450.28 | 1,191,758 |
| Jan 16, 2024 | 2,580.00 | 2,585.00 | 2,525.00 | 2,580.00 | 2,538.84 | 1,191,680 |
| Jan 15, 2024 | 2,640.00 | 2,665.00 | 2,590.00 | 2,595.00 | 2,553.60 | 1,042,600 |
| Jan 12, 2024 | 2,560.00 | 2,650.00 | 2,520.00 | 2,600.00 | 2,558.52 | 2,947,289 |
| Jan 11, 2024 | 2,525.00 | 2,565.00 | 2,515.00 | 2,550.00 | 2,509.32 | 917,585 |
| Jan 10, 2024 | 2,570.00 | 2,580.00 | 2,505.00 | 2,525.00 | 2,484.72 | 1,018,753 |
| Jan 9, 2024 | 2,595.00 | 2,620.00 | 2,555.00 | 2,575.00 | 2,533.92 | 570,855 |
| Jan 8, 2024 | 2,600.00 | 2,620.00 | 2,550.00 | 2,580.00 | 2,538.84 | 969,749 |
| Jan 5, 2024 | 2,640.00 | 2,675.00 | 2,585.00 | 2,595.00 | 2,553.60 | 1,221,291 |
| Jan 4, 2024 | 2,680.00 | 2,710.00 | 2,640.00 | 2,650.00 | 2,607.72 | 954,018 |
| Jan 3, 2024 | 2,725.00 | 2,730.00 | 2,665.00 | 2,685.00 | 2,642.17 | 1,371,909 |
| Jan 2, 2024 | 2,860.00 | 2,860.00 | 2,745.00 | 2,785.00 | 2,740.57 | 1,208,345 |
| Dec 29, 2023 | 2,795.00 | 2,880.00 | 2,790.00 | 2,870.00 | 2,824.21 | 1,250,171 |
| Dec 28, 2023 | 2,815.00 | 2,840.00 | 2,780.00 | 2,795.00 | 2,750.41 | 707,341 |
| Dec 27, 2023 | 2,770.00 | 2,820.00 | 2,740.00 | 2,810.00 | 2,765.17 | 912,210 |
| Dec 26, 2023 | 2,795.00 | 2,815.00 | 2,750.00 | 2,760.00 | 2,715.97 | 689,187 |
| Dec 25, 2023 | 2,690.00 | 2,815.00 | 2,690.00 | 2,795.00 | 2,750.41 | 1,647,859 |
| Dec 22, 2023 | 2,665.00 | 2,690.00 | 2,650.00 | 2,650.00 | 2,607.72 | 421,907 |
| Dec 21, 2023 | 2,650.00 | 2,690.00 | 2,635.00 | 2,680.00 | 2,637.25 | 825,961 |
| Dec 20, 2023 | 2,700.00 | 2,720.00 | 2,650.00 | 2,670.00 | 2,627.40 | 793,783 |
| Dec 19, 2023 | 2,685.00 | 2,720.00 | 2,645.00 | 2,690.00 | 2,647.09 | 955,220 |
| Dec 18, 2023 | 2,670.00 | 2,700.00 | 2,625.00 | 2,675.00 | 2,632.32 | 1,029,421 |
| Dec 15, 2023 | 2,715.00 | 2,725.00 | 2,650.00 | 2,670.00 | 2,627.40 | 1,803,369 |
| Dec 14, 2023 | 2,605.00 | 2,770.00 | 2,590.00 | 2,690.00 | 2,647.09 | 3,119,425 |
| Dec 13, 2023 | 2,390.00 | 2,530.00 | 2,390.00 | 2,530.00 | 2,489.64 | 2,451,569 |
| Dec 12, 2023 | 2,360.00 | 2,400.00 | 2,360.00 | 2,375.00 | 2,337.11 | 825,753 |
| Dec 11, 2023 | 2,310.00 | 2,345.00 | 2,290.00 | 2,340.00 | 2,302.67 | 463,933 |
| Dec 8, 2023 | 2,315.00 | 2,340.00 | 2,290.00 | 2,290.00 | 2,253.47 | 551,749 |
| Dec 7, 2023 | 2,310.00 | 2,345.00 | 2,300.00 | 2,310.00 | 2,273.15 | 547,712 |
| Dec 6, 2023 | 2,380.00 | 2,385.00 | 2,320.00 | 2,320.00 | 2,282.99 | 1,027,939 |
| Dec 5, 2023 | 2,385.00 | 2,385.00 | 2,355.00 | 2,380.00 | 2,342.03 | 347,429 |
| Dec 4, 2023 | 2,395.00 | 2,410.00 | 2,380.00 | 2,385.00 | 2,346.95 | 485,544 |
| Dec 1, 2023 | 2,390.00 | 2,395.00 | 2,350.00 | 2,365.00 | 2,327.27 | 592,098 |
| Nov 30, 2023 | 2,385.00 | 2,415.00 | 2,365.00 | 2,390.00 | 2,351.87 | 842,414 |
| Nov 29, 2023 | 2,320.00 | 2,410.00 | 2,310.00 | 2,385.00 | 2,346.95 | 1,586,480 |
| Nov 28, 2023 | 2,300.00 | 2,310.00 | 2,270.00 | 2,310.00 | 2,273.15 | 747,130 |
| Nov 27, 2023 | 2,275.00 | 2,300.00 | 2,265.00 | 2,290.00 | 2,253.47 | 391,013 |
| Nov 24, 2023 | 2,280.00 | 2,290.00 | 2,255.00 | 2,265.00 | 2,228.87 | 371,011 |
| Nov 23, 2023 | 2,265.00 | 2,315.00 | 2,260.00 | 2,280.00 | 2,243.63 | 1,065,896 |
| Nov 22, 2023 | 2,245.00 | 2,260.00 | 2,220.00 | 2,235.00 | 2,199.34 | 569,304 |
| Nov 21, 2023 | 2,215.00 | 2,260.00 | 2,200.00 | 2,245.00 | 2,209.18 | 1,051,787 |
| Nov 20, 2023 | 2,135.00 | 2,200.00 | 2,130.00 | 2,195.00 | 2,159.98 | 1,178,416 |
| Nov 17, 2023 | 2,110.00 | 2,130.00 | 2,110.00 | 2,120.00 | 2,086.18 | 250,185 |
| Nov 16, 2023 | 2,115.00 | 2,135.00 | 2,105.00 | 2,105.00 | 2,071.42 | 268,364 |
| Nov 15, 2023 | 2,140.00 | 2,140.00 | 2,120.00 | 2,120.00 | 2,086.18 | 519,855 |
| Nov 14, 2023 | 2,135.00 | 2,140.00 | 2,115.00 | 2,125.00 | 2,091.10 | 228,201 |
| Nov 13, 2023 | 2,120.00 | 2,135.00 | 2,120.00 | 2,135.00 | 2,100.94 | 366,594 |
| Nov 10, 2023 | 2,110.00 | 2,120.00 | 2,085.00 | 2,095.00 | 2,061.58 | 506,351 |
| Nov 9, 2023 | 2,135.00 | 2,140.00 | 2,105.00 | 2,130.00 | 2,096.02 | 429,016 |
| Nov 8, 2023 | 2,145.00 | 2,155.00 | 2,125.00 | 2,130.00 | 2,096.02 | 385,885 |
| Nov 7, 2023 | 2,130.00 | 2,170.00 | 2,100.00 | 2,150.00 | 2,115.70 | 618,779 |
| Nov 6, 2023 | 2,130.00 | 2,160.00 | 2,120.00 | 2,135.00 | 2,100.94 | 853,513 |
| Nov 3, 2023 | 2,100.00 | 2,110.00 | 2,040.00 | 2,100.00 | 2,066.50 | 593,359 |
| Nov 2, 2023 | 2,095.00 | 2,100.00 | 2,075.00 | 2,075.00 | 2,041.90 | 423,964 |
| Nov 1, 2023 | 2,070.00 | 2,080.00 | 2,040.00 | 2,065.00 | 2,032.06 | 506,435 |
| Oct 31, 2023 | 2,065.00 | 2,130.00 | 2,065.00 | 2,070.00 | 2,036.98 | 1,573,288 |
| Oct 30, 2023 | 2,040.00 | 2,075.00 | 2,015.00 | 2,025.00 | 1,992.69 | 578,791 |
| Oct 27, 2023 | 2,005.00 | 2,025.00 | 1,995.00 | 2,020.00 | 1,987.77 | 348,041 |
| Oct 26, 2023 | 1,990.00 | 2,025.00 | 1,980.00 | 2,005.00 | 1,973.01 | 538,543 |
| Oct 25, 2023 | 2,010.00 | 2,020.00 | 2,005.00 | 2,010.00 | 1,977.93 | 279,143 |
| Oct 24, 2023 | 2,015.00 | 2,025.00 | 1,990.00 | 2,010.00 | 1,977.93 | 516,189 |
| Oct 23, 2023 | 2,050.00 | 2,050.00 | 2,010.00 | 2,015.00 | 1,982.85 | 275,952 |
| Oct 20, 2023 | 2,035.00 | 2,040.00 | 2,010.00 | 2,030.00 | 1,997.61 | 446,168 |
| Oct 19, 2023 | 2,045.00 | 2,060.00 | 2,025.00 | 2,040.00 | 2,007.46 | 512,707 |
| Oct 18, 2023 | 2,095.00 | 2,110.00 | 2,040.00 | 2,045.00 | 2,012.38 | 904,729 |
| Oct 17, 2023 | 2,145.00 | 2,145.00 | 2,095.00 | 2,095.00 | 2,061.58 | 507,219 |
| Oct 16, 2023 | 2,160.00 | 2,165.00 | 2,120.00 | 2,125.00 | 2,091.10 | 761,025 |
| Oct 13, 2023 | 2,090.00 | 2,210.00 | 2,055.00 | 2,175.00 | 2,140.30 | 2,356,017 |
| Oct 12, 2023 | 2,135.00 | 2,160.00 | 2,105.00 | 2,150.00 | 2,115.70 | 732,274 |
| Oct 11, 2023 | 2,155.00 | 2,165.00 | 2,110.00 | 2,145.00 | 2,110.78 | 790,211 |
| Oct 6, 2023 | 2,190.00 | 2,190.00 | 2,090.00 | 2,090.00 | 2,056.66 | 980,054 |
| Oct 5, 2023 | 2,100.00 | 2,135.00 | 2,095.00 | 2,120.00 | 2,086.18 | 544,494 |
| Oct 4, 2023 | 2,125.00 | 2,125.00 | 2,065.00 | 2,080.00 | 2,046.82 | 681,347 |
| Oct 3, 2023 | 2,130.00 | 2,165.00 | 2,130.00 | 2,140.00 | 2,105.86 | 586,180 |
| Oct 2, 2023 | 2,145.00 | 2,170.00 | 2,120.00 | 2,145.00 | 2,110.78 | 752,345 |
| Sep 28, 2023 | 2,105.00 | 2,135.00 | 2,090.00 | 2,135.00 | 2,100.94 | 627,169 |
| Sep 27, 2023 | 2,125.00 | 2,135.00 | 2,085.00 | 2,105.00 | 2,071.42 | 551,264 |
| Sep 26, 2023 | 2,150.00 | 2,195.00 | 2,120.00 | 2,125.00 | 2,091.10 | 1,008,136 |
| Sep 25, 2023 | 2,140.00 | 2,165.00 | 2,120.00 | 2,150.00 | 2,115.70 | 640,636 |
| Sep 22, 2023 | 2,050.00 | 2,100.00 | 2,040.00 | 2,095.00 | 2,061.58 | 414,852 |
| Sep 21, 2023 | 2,085.00 | 2,110.00 | 2,060.00 | 2,065.00 | 2,032.06 | 492,270 |
| Sep 20, 2023 | 2,145.00 | 2,155.00 | 2,085.00 | 2,095.00 | 2,061.58 | 591,878 |
| Sep 19, 2023 | 2,140.00 | 2,195.00 | 2,120.00 | 2,125.00 | 2,091.10 | 981,612 |
| Sep 18, 2023 | 2,065.00 | 2,145.00 | 2,060.00 | 2,105.00 | 2,071.42 | 1,096,456 |
| Sep 15, 2023 | 2,080.00 | 2,085.00 | 2,050.00 | 2,080.00 | 2,046.82 | 744,542 |
| Sep 14, 2023 | 2,030.00 | 2,085.00 | 2,025.00 | 2,070.00 | 2,036.98 | 559,740 |
| Sep 13, 2023 | 2,045.00 | 2,050.00 | 2,005.00 | 2,015.00 | 1,982.85 | 661,507 |
| Sep 12, 2023 | 2,015.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,017.30 | 565,060 |
| Sep 11, 2023 | 1,995.00 | 2,035.00 | 1,995.00 | 2,000.00 | 1,968.09 | 630,350 |
| Sep 8, 2023 | 2,045.00 | 2,045.00 | 1,985.00 | 1,985.00 | 1,953.33 | 1,044,760 |
| Sep 7, 2023 | 2,085.00 | 2,110.00 | 2,065.00 | 2,070.00 | 2,036.98 | 525,311 |
| Sep 6, 2023 | 2,180.00 | 2,185.00 | 2,120.00 | 2,120.00 | 2,086.18 | 647,486 |
| Sep 5, 2023 | 2,150.00 | 2,205.00 | 2,130.00 | 2,165.00 | 2,130.46 | 1,309,162 |
| Sep 4, 2023 | 2,070.00 | 2,100.00 | 2,065.00 | 2,090.00 | 2,056.66 | 366,536 |
| Sep 1, 2023 | 2,060.00 | 2,070.00 | 2,045.00 | 2,060.00 | 2,027.14 | 266,625 |
| Aug 31, 2023 | 2,060.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,017.30 | 637,335 |
| Aug 30, 2023 | 2,065.00 | 2,080.00 | 2,035.00 | 2,075.00 | 2,041.90 | 795,776 |
| Aug 29, 2023 | 1,990.00 | 2,055.00 | 1,975.00 | 2,025.00 | 1,992.69 | 661,259 |
| Aug 28, 2023 | 1,950.00 | 1,985.00 | 1,945.00 | 1,970.00 | 1,938.57 | 438,806 |
| Aug 25, 2023 | 1,925.00 | 1,965.00 | 1,925.00 | 1,930.00 | 1,899.21 | 572,635 |
| Aug 24, 2023 | 1,990.00 | 1,990.00 | 1,925.00 | 1,930.00 | 1,899.21 | 1,123,888 |
| Aug 23, 2023 | 2,020.00 | 2,020.00 | 1,975.00 | 1,975.00 | 1,943.49 | 775,396 |
| Aug 22, 2023 | 2,040.00 | 2,050.00 | 2,005.00 | 2,020.00 | 1,987.77 | 690,300 |
| Aug 21, 2023 | 2,030.00 | 2,055.00 | 2,020.00 | 2,025.00 | 1,992.69 | 240,201 |
| Aug 18, 2023 | 2,045.00 | 2,065.00 | 2,015.00 | 2,025.00 | 1,992.69 | 444,251 |
| Aug 17, 2023 | 26.50 Dividend | |||||
| Aug 17, 2023 | 2,020.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,017.30 | 494,134 |
| Aug 16, 2023 | 2,070.00 | 2,085.00 | 2,035.00 | 2,040.00 | 1,981.38 | 583,161 |
| Aug 15, 2023 | 2,095.00 | 2,125.00 | 2,075.00 | 2,090.00 | 2,029.94 | 302,123 |
| Aug 14, 2023 | 2,105.00 | 2,105.00 | 2,020.00 | 2,090.00 | 2,029.94 | 711,848 |
| Aug 11, 2023 | 2,130.00 | 2,140.00 | 2,115.00 | 2,115.00 | 2,054.22 | 290,854 |
| Aug 10, 2023 | 2,140.00 | 2,145.00 | 2,115.00 | 2,125.00 | 2,063.94 | 379,934 |
| Aug 9, 2023 | 2,130.00 | 2,155.00 | 2,130.00 | 2,135.00 | 2,073.65 | 211,684 |
| Aug 8, 2023 | 2,165.00 | 2,170.00 | 2,120.00 | 2,130.00 | 2,068.79 | 427,563 |
| Aug 7, 2023 | 2,175.00 | 2,180.00 | 2,145.00 | 2,150.00 | 2,088.22 | 293,085 |
| Aug 4, 2023 | 2,155.00 | 2,165.00 | 2,120.00 | 2,145.00 | 2,083.36 | 458,539 |
| Aug 2, 2023 | 2,190.00 | 2,235.00 | 2,160.00 | 2,160.00 | 2,097.93 | 640,407 |
| Aug 1, 2023 | 2,180.00 | 2,200.00 | 2,170.00 | 2,190.00 | 2,127.07 | 309,487 |
| Jul 31, 2023 | 2,180.00 | 2,225.00 | 2,155.00 | 2,175.00 | 2,112.50 | 766,772 |
| Jul 28, 2023 | 2,165.00 | 2,210.00 | 2,160.00 | 2,170.00 | 2,107.64 | 420,617 |
| Jul 27, 2023 | 2,170.00 | 2,190.00 | 2,145.00 | 2,165.00 | 2,102.79 | 366,973 |
| Jul 26, 2023 | 2,195.00 | 2,195.00 | 2,140.00 | 2,140.00 | 2,078.50 | 581,024 |
| Jul 25, 2023 | 2,205.00 | 2,230.00 | 2,185.00 | 2,185.00 | 2,122.21 | 472,458 |
| Jul 24, 2023 | 2,190.00 | 2,220.00 | 2,180.00 | 2,195.00 | 2,131.92 | 474,418 |
| Jul 21, 2023 | 2,225.00 | 2,230.00 | 2,190.00 | 2,200.00 | 2,136.78 | 646,623 |
| Jul 20, 2023 | 2,300.00 | 2,300.00 | 2,235.00 | 2,240.00 | 2,175.63 | 675,155 |
| Jul 19, 2023 | 2,315.00 | 2,325.00 | 2,265.00 | 2,270.00 | 2,204.77 | 711,404 |
| Jul 18, 2023 | 2,310.00 | 2,315.00 | 2,260.00 | 2,280.00 | 2,214.48 | 853,379 |
| Jul 17, 2023 | 2,375.00 | 2,375.00 | 2,300.00 | 2,305.00 | 2,238.76 | 786,903 |
| Jul 14, 2023 | 2,360.00 | 2,365.00 | 2,235.00 | 2,310.00 | 2,243.62 | 2,259,411 |
| Jul 13, 2023 | 2,395.00 | 2,445.00 | 2,370.00 | 2,405.00 | 2,335.89 | 1,220,458 |
| Jul 12, 2023 | 2,385.00 | 2,400.00 | 2,350.00 | 2,360.00 | 2,292.18 | 508,649 |
| Jul 11, 2023 | 2,370.00 | 2,385.00 | 2,340.00 | 2,375.00 | 2,306.75 | 747,153 |
| Jul 10, 2023 | 2,370.00 | 2,410.00 | 2,345.00 | 2,345.00 | 2,277.61 | 1,303,200 |
| Jul 7, 2023 | 2,360.00 | 2,385.00 | 2,295.00 | 2,340.00 | 2,272.76 | 1,432,184 |
| Jul 6, 2023 | 2,250.00 | 2,445.00 | 2,240.00 | 2,315.00 | 2,248.48 | 3,866,779 |
| Jul 5, 2023 | 2,270.00 | 2,270.00 | 2,190.00 | 2,250.00 | 2,185.34 | 1,342,628 |
| Jul 4, 2023 | 2,145.00 | 2,240.00 | 2,145.00 | 2,240.00 | 2,175.63 | 1,388,510 |
| Jul 3, 2023 | 2,160.00 | 2,160.00 | 2,130.00 | 2,135.00 | 2,073.65 | 307,546 |
| Jun 30, 2023 | 2,125.00 | 2,150.00 | 2,110.00 | 2,130.00 | 2,068.79 | 451,122 |
| Jun 29, 2023 | 2,160.00 | 2,170.00 | 2,125.00 | 2,130.00 | 2,068.79 | 290,143 |
| Jun 28, 2023 | 2,160.00 | 2,170.00 | 2,135.00 | 2,135.00 | 2,073.65 | 233,533 |
| Jun 27, 2023 | 2,160.00 | 2,180.00 | 2,135.00 | 2,135.00 | 2,073.65 | 355,326 |
| Jun 26, 2023 | 2,135.00 | 2,160.00 | 2,125.00 | 2,130.00 | 2,068.79 | 354,246 |
| Jun 21, 2023 | 2,190.00 | 2,195.00 | 2,130.00 | 2,130.00 | 2,068.79 | 580,443 |
| Jun 20, 2023 | 2,155.00 | 2,180.00 | 2,135.00 | 2,160.00 | 2,097.93 | 456,964 |
| Jun 19, 2023 | 2,200.00 | 2,200.00 | 2,145.00 | 2,150.00 | 2,088.22 | 599,404 |
| Jun 16, 2023 | 2,245.00 | 2,250.00 | 2,190.00 | 2,195.00 | 2,131.92 | 620,354 |
| Jun 15, 2023 | 2,255.00 | 2,270.00 | 2,235.00 | 2,245.00 | 2,180.49 | 265,691 |
| Jun 14, 2023 | 2,230.00 | 2,315.00 | 2,225.00 | 2,255.00 | 2,190.20 | 680,182 |
| Jun 13, 2023 | 2,235.00 | 2,245.00 | 2,215.00 | 2,230.00 | 2,165.92 | 386,747 |
| Jun 12, 2023 | 2,225.00 | 2,240.00 | 2,200.00 | 2,225.00 | 2,161.06 | 261,326 |
| Jun 9, 2023 | 2,210.00 | 2,225.00 | 2,190.00 | 2,220.00 | 2,156.21 | 263,206 |
| Jun 8, 2023 | 2,250.00 | 2,250.00 | 2,195.00 | 2,200.00 | 2,136.78 | 443,287 |
| Jun 7, 2023 | 2,255.00 | 2,260.00 | 2,220.00 | 2,245.00 | 2,180.49 | 427,509 |
| Jun 6, 2023 | 2,290.00 | 2,290.00 | 2,220.00 | 2,255.00 | 2,190.20 | 583,106 |
| Jun 5, 2023 | 2,285.00 | 2,315.00 | 2,285.00 | 2,290.00 | 2,224.19 | 582,456 |
| Jun 2, 2023 | 2,270.00 | 2,290.00 | 2,255.00 | 2,265.00 | 2,199.91 | 344,073 |
| Jun 1, 2023 | 2,260.00 | 2,270.00 | 2,240.00 | 2,245.00 | 2,180.49 | 224,530 |
| May 31, 2023 | 2,290.00 | 2,315.00 | 2,265.00 | 2,265.00 | 2,199.91 | 531,297 |
| May 30, 2023 | 2,310.00 | 2,310.00 | 2,255.00 | 2,255.00 | 2,190.20 | 503,524 |
| May 29, 2023 | 2,235.00 | 2,330.00 | 2,230.00 | 2,305.00 | 2,238.76 | 844,320 |
| May 26, 2023 | 2,255.00 | 2,270.00 | 2,200.00 | 2,220.00 | 2,156.21 | 474,576 |
| May 25, 2023 | 2,250.00 | 2,260.00 | 2,240.00 | 2,245.00 | 2,180.49 | 290,758 |
| May 24, 2023 | 2,225.00 | 2,245.00 | 2,210.00 | 2,235.00 | 2,170.77 | 270,009 |
| May 23, 2023 | 2,240.00 | 2,245.00 | 2,215.00 | 2,225.00 | 2,161.06 | 295,511 |
| May 22, 2023 | 2,260.00 | 2,280.00 | 2,225.00 | 2,225.00 | 2,161.06 | 390,517 |
| May 19, 2023 | 2,220.00 | 2,280.00 | 2,210.00 | 2,260.00 | 2,195.06 | 843,935 |
| May 18, 2023 | 2,200.00 | 2,220.00 | 2,195.00 | 2,210.00 | 2,146.49 | 539,336 |
| May 17, 2023 | 2,225.00 | 2,225.00 | 2,175.00 | 2,175.00 | 2,112.50 | 693,037 |
| May 16, 2023 | 2,210.00 | 2,245.00 | 2,180.00 | 2,190.00 | 2,127.07 | 1,564,733 |
| May 15, 2023 | 2,095.00 | 2,120.00 | 2,090.00 | 2,110.00 | 2,049.37 | 472,443 |
| May 12, 2023 | 2,085.00 | 2,095.00 | 2,065.00 | 2,095.00 | 2,034.80 | 477,441 |
| May 11, 2023 | 2,035.00 | 2,095.00 | 2,035.00 | 2,075.00 | 2,015.37 | 878,042 |
| May 10, 2023 | 2,005.00 | 2,035.00 | 2,000.00 | 2,025.00 | 1,966.81 | 501,212 |
| May 9, 2023 | 2,010.00 | 2,025.00 | 1,995.00 | 2,015.00 | 1,957.10 | 399,938 |
| May 8, 2023 | 2,005.00 | 2,045.00 | 1,985.00 | 2,000.00 | 1,942.53 | 532,423 |
| May 5, 2023 | 2,010.00 | 2,010.00 | 1,975.00 | 1,975.00 | 1,918.25 | 469,559 |
| May 4, 2023 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,932.81 | 318,275 |
| May 3, 2023 | 1,985.00 | 2,000.00 | 1,965.00 | 2,000.00 | 1,942.53 | 667,109 |
| May 2, 2023 | 2,015.00 | 2,025.00 | 1,990.00 | 1,990.00 | 1,932.81 | 528,088 |
| Apr 28, 2023 | 2,040.00 | 2,040.00 | 2,010.00 | 2,010.00 | 1,952.24 | 335,553 |
| Apr 27, 2023 | 2,050.00 | 2,050.00 | 2,015.00 | 2,025.00 | 1,966.81 | 502,983 |
| Apr 26, 2023 | 2,015.00 | 2,065.00 | 2,015.00 | 2,055.00 | 1,995.95 | 742,130 |
| Apr 25, 2023 | 2,050.00 | 2,070.00 | 2,010.00 | 2,010.00 | 1,952.24 | 682,222 |
Related Tickers
2327.TW Yageo Corporation
615.00
-1.44%
2308.TW Delta Electronics, Inc.
306.00
+0.66%
3017.TW Asia Vital Components Co., Ltd.
620.00
-2.21%
2317.TW Hon Hai Precision Industry Co., Ltd.
151.50
-2.88%
3533.TW Lotes Co., Ltd
1,410.00
0.00%
8046.TW Nan Ya Printed Circuit Board Corporation
188.00
-3.34%
2383.TW Elite Material Co., Ltd.
382.50
-2.30%
3037.TW Unimicron Technology Corp.
184.00
-1.60%
3481.TW Innolux Corporation
13.80
+1.47%
2359.TW Solomon Technology Corporation
109.00
+9.77%