Taipei Exchange - Delayed Quote • TWD
Thermaltake Technology Co., Ltd. (3540.TWO)
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 23, 2024 | 40.00 | 40.40 | 39.30 | 39.65 | 39.65 | 317,235 |
Apr 22, 2024 | 40.45 | 40.70 | 39.25 | 39.30 | 39.30 | 784,000 |
Apr 19, 2024 | 42.35 | 42.35 | 39.60 | 40.40 | 40.40 | 1,115,000 |
Apr 18, 2024 | 42.70 | 43.25 | 41.95 | 42.65 | 42.65 | 433,000 |
Apr 17, 2024 | 43.40 | 43.45 | 42.35 | 42.50 | 42.50 | 506,000 |
Apr 16, 2024 | 43.95 | 44.00 | 41.85 | 42.25 | 42.25 | 942,000 |
Apr 15, 2024 | 44.75 | 44.80 | 43.80 | 43.90 | 43.90 | 830,000 |
Apr 12, 2024 | 45.60 | 46.35 | 45.10 | 45.10 | 45.10 | 667,000 |
Apr 11, 2024 | 46.95 | 46.95 | 45.20 | 45.30 | 45.30 | 1,487,000 |
Apr 10, 2024 | 47.00 | 47.40 | 46.75 | 47.40 | 47.40 | 638,000 |
Apr 9, 2024 | 47.55 | 47.80 | 46.45 | 46.60 | 46.60 | 976,000 |
Apr 8, 2024 | 47.60 | 47.65 | 47.05 | 47.45 | 47.45 | 562,000 |
Apr 3, 2024 | 48.50 | 48.60 | 47.00 | 47.00 | 47.00 | 1,266,000 |
Apr 2, 2024 | 50.50 | 50.50 | 48.35 | 48.35 | 48.35 | 1,346,000 |
Apr 1, 2024 | 48.70 | 49.80 | 48.35 | 49.55 | 49.55 | 698,000 |
Mar 29, 2024 | 48.95 | 49.90 | 48.50 | 48.60 | 48.60 | 672,000 |
Mar 28, 2024 | 50.40 | 50.40 | 48.45 | 48.80 | 48.80 | 1,418,000 |
Mar 27, 2024 | 50.80 | 50.80 | 49.80 | 50.40 | 50.40 | 1,145,000 |
Mar 26, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Mar 25, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Mar 22, 2024 | 50.20 | 51.00 | 49.20 | 49.40 | 49.40 | 1,632,000 |
Mar 21, 2024 | 50.80 | 51.70 | 50.40 | 50.40 | 50.40 | 1,559,000 |
Mar 20, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
Mar 19, 2024 | 53.00 | 53.10 | 51.80 | 51.80 | 51.80 | 1,612,000 |
Mar 18, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
Mar 15, 2024 | 56.70 | 56.70 | 53.60 | 54.20 | 54.20 | 5,316,000 |
Mar 14, 2024 | 57.40 | 60.00 | 55.70 | 56.80 | 56.80 | 16,390,000 |
Mar 13, 2024 | 57.00 | 58.20 | 53.20 | 55.00 | 55.00 | 8,369,000 |
Mar 12, 2024 | 54.60 | 58.20 | 54.20 | 56.20 | 56.20 | 9,515,000 |
Mar 11, 2024 | 54.80 | 57.50 | 53.10 | 54.50 | 54.50 | 12,175,000 |
Mar 8, 2024 | 58.50 | 59.50 | 52.10 | 53.90 | 53.90 | 22,904,000 |
Mar 7, 2024 | 54.20 | 56.80 | 53.00 | 56.80 | 56.80 | 20,390,000 |
Mar 6, 2024 | 47.25 | 51.70 | 47.15 | 51.70 | 51.70 | 8,677,000 |
Mar 5, 2024 | 46.50 | 48.20 | 46.05 | 47.00 | 47.00 | 3,025,000 |
Mar 4, 2024 | 46.70 | 46.95 | 45.55 | 46.30 | 46.30 | 1,199,000 |
Mar 1, 2024 | 46.60 | 46.95 | 44.85 | 46.25 | 46.25 | 1,916,000 |
Feb 29, 2024 | 42.95 | 46.55 | 42.95 | 45.90 | 45.90 | 3,657,000 |
Feb 27, 2024 | 43.50 | 44.40 | 42.20 | 42.40 | 42.40 | 685,000 |
Feb 26, 2024 | 42.60 | 43.25 | 42.60 | 43.00 | 43.00 | 241,000 |
Feb 23, 2024 | 44.55 | 44.65 | 42.55 | 42.55 | 42.55 | 901,000 |
Feb 22, 2024 | 44.50 | 44.75 | 43.55 | 43.90 | 43.90 | 729,000 |
Feb 21, 2024 | 43.65 | 44.50 | 43.65 | 44.00 | 44.00 | 404,000 |
Feb 20, 2024 | 44.90 | 44.90 | 43.45 | 44.00 | 44.00 | 514,000 |
Feb 19, 2024 | 45.10 | 45.45 | 44.70 | 44.70 | 44.70 | 536,000 |
Feb 16, 2024 | 44.10 | 45.20 | 44.00 | 44.80 | 44.80 | 872,000 |
Feb 15, 2024 | 42.30 | 44.10 | 42.30 | 43.80 | 43.80 | 487,000 |
Feb 5, 2024 | 43.65 | 43.65 | 42.45 | 42.55 | 42.55 | 293,000 |
Feb 2, 2024 | 43.25 | 44.35 | 43.20 | 43.55 | 43.55 | 928,000 |
Feb 1, 2024 | 42.95 | 42.95 | 42.20 | 42.75 | 42.75 | 325,000 |
Jan 31, 2024 | 42.30 | 43.30 | 41.75 | 42.95 | 42.95 | 364,000 |
Jan 30, 2024 | 42.10 | 43.80 | 42.10 | 42.60 | 42.60 | 555,000 |
Jan 29, 2024 | 41.65 | 42.15 | 41.55 | 42.00 | 42.00 | 155,000 |
Jan 26, 2024 | 42.65 | 42.75 | 41.55 | 41.55 | 41.55 | 282,000 |
Jan 25, 2024 | 43.10 | 43.30 | 42.05 | 42.25 | 42.25 | 381,000 |
Jan 24, 2024 | 43.20 | 43.85 | 43.05 | 43.10 | 43.10 | 220,000 |
Jan 23, 2024 | 42.40 | 44.15 | 42.20 | 43.45 | 43.45 | 1,077,000 |
Jan 22, 2024 | 41.25 | 42.75 | 41.25 | 42.35 | 42.35 | 293,000 |
Jan 19, 2024 | 40.90 | 41.30 | 40.40 | 41.00 | 41.00 | 251,000 |
Jan 18, 2024 | 41.30 | 41.30 | 40.05 | 40.20 | 40.20 | 260,000 |
Jan 17, 2024 | 42.15 | 42.30 | 40.90 | 41.00 | 41.00 | 319,000 |
Jan 16, 2024 | 42.60 | 42.65 | 41.90 | 41.90 | 41.90 | 281,000 |
Jan 15, 2024 | 41.30 | 43.00 | 41.30 | 42.80 | 42.80 | 325,299 |
Jan 12, 2024 | 42.20 | 42.75 | 41.30 | 41.30 | 41.30 | 361,000 |
Jan 11, 2024 | 42.90 | 43.05 | 42.10 | 42.30 | 42.30 | 305,000 |
Jan 10, 2024 | 42.35 | 43.00 | 42.05 | 42.60 | 42.60 | 245,000 |
Jan 9, 2024 | 43.50 | 43.80 | 42.30 | 42.30 | 42.30 | 567,000 |
Jan 8, 2024 | 44.20 | 44.60 | 43.30 | 43.30 | 43.30 | 388,000 |
Jan 5, 2024 | 44.15 | 44.80 | 43.85 | 44.25 | 44.25 | 217,000 |
Jan 4, 2024 | 44.70 | 45.30 | 44.05 | 44.10 | 44.10 | 341,000 |
Jan 3, 2024 | 45.30 | 45.40 | 44.60 | 44.60 | 44.60 | 348,000 |
Jan 2, 2024 | 44.90 | 45.50 | 44.40 | 45.35 | 45.35 | 431,000 |
Dec 29, 2023 | 45.95 | 45.95 | 44.70 | 44.80 | 44.80 | 564,000 |
Dec 28, 2023 | 45.80 | 46.25 | 45.50 | 45.50 | 45.50 | 467,000 |
Dec 27, 2023 | 45.75 | 46.15 | 45.45 | 45.50 | 45.50 | 627,000 |
Dec 26, 2023 | 46.30 | 46.40 | 45.55 | 45.55 | 45.55 | 933,000 |
Dec 25, 2023 | 48.20 | 48.80 | 45.90 | 46.30 | 46.30 | 4,567,000 |
Dec 22, 2023 | 46.55 | 48.00 | 46.15 | 47.45 | 47.45 | 2,951,000 |
Dec 21, 2023 | 44.10 | 47.15 | 43.70 | 46.55 | 46.55 | 1,872,000 |
Dec 20, 2023 | 43.45 | 45.75 | 43.15 | 45.10 | 45.10 | 1,258,000 |
Dec 19, 2023 | 44.10 | 44.40 | 42.85 | 42.95 | 42.95 | 622,000 |
Dec 18, 2023 | 44.85 | 45.10 | 44.00 | 44.05 | 44.05 | 493,000 |
Dec 15, 2023 | 46.30 | 46.35 | 44.80 | 44.95 | 44.95 | 864,000 |
Dec 14, 2023 | 47.80 | 48.35 | 45.80 | 46.20 | 46.20 | 2,625,000 |
Dec 13, 2023 | 44.50 | 48.25 | 44.50 | 46.75 | 46.75 | 4,419,000 |
Dec 12, 2023 | 45.10 | 45.25 | 44.10 | 44.10 | 44.10 | 557,000 |
Dec 11, 2023 | 45.50 | 45.70 | 44.20 | 44.80 | 44.80 | 758,000 |
Dec 8, 2023 | 45.30 | 45.75 | 44.65 | 45.00 | 45.00 | 771,000 |
Dec 7, 2023 | 47.45 | 47.45 | 44.20 | 44.55 | 44.55 | 2,850,000 |
Dec 6, 2023 | 43.60 | 47.55 | 43.10 | 47.50 | 47.50 | 3,885,000 |
Dec 5, 2023 | 44.35 | 44.35 | 43.15 | 43.25 | 43.25 | 939,000 |
Dec 4, 2023 | 45.10 | 46.30 | 44.05 | 44.70 | 44.70 | 2,516,000 |
Dec 1, 2023 | 43.00 | 44.75 | 42.70 | 44.70 | 44.70 | 1,701,000 |
Nov 30, 2023 | 42.65 | 44.50 | 42.45 | 42.55 | 42.55 | 2,174,000 |
Nov 29, 2023 | 41.40 | 42.30 | 41.40 | 42.25 | 42.25 | 944,000 |
Nov 28, 2023 | 39.90 | 41.35 | 39.90 | 41.35 | 41.35 | 505,000 |
Nov 27, 2023 | 40.60 | 41.30 | 39.75 | 39.90 | 39.90 | 305,000 |
Nov 24, 2023 | 41.00 | 41.50 | 40.50 | 40.50 | 40.50 | 203,000 |
Nov 23, 2023 | 41.20 | 41.90 | 40.90 | 41.00 | 41.00 | 538,000 |
Nov 22, 2023 | 40.50 | 41.20 | 40.30 | 41.00 | 41.00 | 247,000 |
Nov 21, 2023 | 41.55 | 41.75 | 40.35 | 40.50 | 40.50 | 607,000 |
Nov 20, 2023 | 39.65 | 41.35 | 39.65 | 41.05 | 41.05 | 580,000 |
Nov 17, 2023 | 40.10 | 40.50 | 39.60 | 39.65 | 39.65 | 368,000 |
Nov 16, 2023 | 39.30 | 40.40 | 39.30 | 40.05 | 40.05 | 499,000 |
Nov 15, 2023 | 39.15 | 39.45 | 39.10 | 39.10 | 39.10 | 146,000 |
Nov 14, 2023 | 39.25 | 39.60 | 38.85 | 38.85 | 38.85 | 104,000 |
Nov 13, 2023 | 38.90 | 39.45 | 38.10 | 39.00 | 39.00 | 174,000 |
Nov 10, 2023 | 39.40 | 39.70 | 38.60 | 38.60 | 38.60 | 233,000 |
Nov 9, 2023 | 40.15 | 40.45 | 39.55 | 39.60 | 39.60 | 199,000 |
Nov 8, 2023 | 38.95 | 40.30 | 38.95 | 40.15 | 40.15 | 473,000 |
Nov 7, 2023 | 38.95 | 39.35 | 38.80 | 39.25 | 39.25 | 133,000 |
Nov 6, 2023 | 38.70 | 39.20 | 38.45 | 38.95 | 38.95 | 167,000 |
Nov 3, 2023 | 38.65 | 38.95 | 38.35 | 38.35 | 38.35 | 181,000 |
Nov 2, 2023 | 38.00 | 38.15 | 37.80 | 38.05 | 38.05 | 120,000 |
Nov 1, 2023 | 37.30 | 37.50 | 36.95 | 37.30 | 37.30 | 122,000 |
Oct 31, 2023 | 38.90 | 38.90 | 36.80 | 36.90 | 36.90 | 290,000 |
Oct 30, 2023 | 39.25 | 39.35 | 38.60 | 38.60 | 38.60 | 88,000 |
Oct 27, 2023 | 38.75 | 39.25 | 38.70 | 38.80 | 38.80 | 149,000 |
Oct 26, 2023 | 39.50 | 39.65 | 38.55 | 38.65 | 38.65 | 228,000 |
Oct 25, 2023 | 39.10 | 40.00 | 39.10 | 39.65 | 39.65 | 452,000 |
Oct 24, 2023 | 37.10 | 38.80 | 37.10 | 38.80 | 38.80 | 274,000 |
Oct 23, 2023 | 36.30 | 37.50 | 36.30 | 37.10 | 37.10 | 140,000 |
Oct 20, 2023 | 37.50 | 37.55 | 36.35 | 36.70 | 36.70 | 390,000 |
Oct 19, 2023 | 37.75 | 38.25 | 37.40 | 37.85 | 37.85 | 274,000 |
Oct 18, 2023 | 39.50 | 39.50 | 38.20 | 38.20 | 38.20 | 448,000 |
Oct 17, 2023 | 40.25 | 40.55 | 39.50 | 39.50 | 39.50 | 237,000 |
Oct 16, 2023 | 40.50 | 40.50 | 40.10 | 40.10 | 40.10 | 161,000 |
Oct 13, 2023 | 40.70 | 41.70 | 40.65 | 40.90 | 40.90 | 311,000 |
Oct 12, 2023 | 39.90 | 40.65 | 39.90 | 40.65 | 40.65 | 248,000 |
Oct 11, 2023 | 41.50 | 41.70 | 39.50 | 39.50 | 39.50 | 377,000 |
Oct 6, 2023 | 41.25 | 41.35 | 40.80 | 40.80 | 40.80 | 160,000 |
Oct 5, 2023 | 40.70 | 41.65 | 40.70 | 41.25 | 41.25 | 227,000 |
Oct 4, 2023 | 40.60 | 40.70 | 40.10 | 40.55 | 40.55 | 188,000 |
Oct 3, 2023 | 42.15 | 42.45 | 41.05 | 41.10 | 41.10 | 576,000 |
Oct 2, 2023 | 40.20 | 41.70 | 40.20 | 41.70 | 41.70 | 708,000 |
Sep 28, 2023 | 38.70 | 40.40 | 38.70 | 39.95 | 39.95 | 310,000 |
Sep 27, 2023 | 39.00 | 39.20 | 38.70 | 38.70 | 38.70 | 173,000 |
Sep 26, 2023 | 39.65 | 40.10 | 39.20 | 39.20 | 39.20 | 144,000 |
Sep 25, 2023 | 39.55 | 40.20 | 39.55 | 40.00 | 40.00 | 125,000 |
Sep 22, 2023 | 38.70 | 39.70 | 38.20 | 39.55 | 39.55 | 200,000 |
Sep 21, 2023 | 39.50 | 39.60 | 38.95 | 39.20 | 39.20 | 200,000 |
Sep 20, 2023 | 39.70 | 40.50 | 39.55 | 39.70 | 39.70 | 146,000 |
Sep 19, 2023 | 40.65 | 40.70 | 39.70 | 39.70 | 39.70 | 435,000 |
Sep 18, 2023 | 40.60 | 41.00 | 40.40 | 40.65 | 40.65 | 136,000 |
Sep 15, 2023 | 41.45 | 41.85 | 40.75 | 41.00 | 41.00 | 390,000 |
Sep 14, 2023 | 40.25 | 41.50 | 40.25 | 41.45 | 41.45 | 493,000 |
Sep 13, 2023 | 39.40 | 40.10 | 39.00 | 40.05 | 40.05 | 228,000 |
Sep 12, 2023 | 39.60 | 39.95 | 39.30 | 39.50 | 39.50 | 310,000 |
Sep 11, 2023 | 40.20 | 41.45 | 39.60 | 39.60 | 39.60 | 923,000 |
Sep 8, 2023 | 40.60 | 40.60 | 39.80 | 39.85 | 39.85 | 434,000 |
Sep 7, 2023 | 41.15 | 41.45 | 40.50 | 40.55 | 40.55 | 359,000 |
Sep 6, 2023 | 42.10 | 42.10 | 41.20 | 41.20 | 41.20 | 381,000 |
Sep 5, 2023 | 40.90 | 41.75 | 40.90 | 41.75 | 41.75 | 147,000 |
Sep 4, 2023 | 40.80 | 41.45 | 40.35 | 41.30 | 41.30 | 241,000 |
Sep 1, 2023 | 41.80 | 42.10 | 40.75 | 40.80 | 40.80 | 306,000 |
Aug 31, 2023 | 42.00 | 42.00 | 41.50 | 41.80 | 41.80 | 166,000 |
Aug 30, 2023 | 42.45 | 42.45 | 41.70 | 42.10 | 42.10 | 288,000 |
Aug 29, 2023 | 41.65 | 41.65 | 41.10 | 41.45 | 41.45 | 298,000 |
Aug 28, 2023 | 43.10 | 43.10 | 40.60 | 40.70 | 40.70 | 915,000 |
Aug 25, 2023 | 43.70 | 43.70 | 42.70 | 42.70 | 42.70 | 423,000 |
Aug 24, 2023 | 44.30 | 45.00 | 43.50 | 43.90 | 43.90 | 621,000 |
Aug 23, 2023 | 44.45 | 44.70 | 43.70 | 43.90 | 43.90 | 473,000 |
Aug 22, 2023 | 45.65 | 45.75 | 44.05 | 44.10 | 44.10 | 365,000 |
Aug 21, 2023 | 44.80 | 45.20 | 44.55 | 44.85 | 44.85 | 309,000 |
Aug 18, 2023 | 45.95 | 46.65 | 44.50 | 44.80 | 44.80 | 705,000 |
Aug 17, 2023 | 44.90 | 46.00 | 44.05 | 45.80 | 45.80 | 666,000 |
Aug 16, 2023 | 43.70 | 44.90 | 42.90 | 44.75 | 44.75 | 624,000 |
Aug 15, 2023 | 43.70 | 44.55 | 43.60 | 44.05 | 44.05 | 565,000 |
Aug 14, 2023 | 44.20 | 44.20 | 42.30 | 43.00 | 43.00 | 731,000 |
Aug 11, 2023 | 44.50 | 45.20 | 43.30 | 43.50 | 43.50 | 1,074,000 |
Aug 10, 2023 | 46.50 | 47.00 | 43.95 | 44.15 | 44.15 | 1,423,000 |
Aug 9, 2023 | 47.00 | 47.05 | 45.60 | 46.00 | 46.00 | 648,000 |
Aug 8, 2023 | 47.65 | 47.65 | 46.00 | 46.65 | 46.65 | 643,000 |
Aug 7, 2023 | 46.10 | 47.40 | 45.25 | 47.00 | 47.00 | 689,000 |
Aug 4, 2023 | 46.65 | 47.20 | 44.20 | 46.70 | 46.70 | 1,171,000 |
Aug 2, 2023 | 49.10 | 49.40 | 45.65 | 45.95 | 45.95 | 2,179,000 |
Aug 1, 2023 | 51.20 | 51.60 | 48.70 | 48.90 | 48.90 | 1,811,000 |
Jul 31, 2023 | 52.70 | 53.80 | 50.80 | 50.80 | 50.80 | 2,041,000 |
Jul 28, 2023 | 51.80 | 52.10 | 50.80 | 52.10 | 52.10 | 1,345,000 |
Jul 27, 2023 | 52.50 | 53.50 | 51.60 | 52.10 | 52.10 | 1,708,000 |
Jul 26, 2023 | 58.80 | 58.90 | 52.10 | 52.10 | 52.10 | 4,526,000 |
Jul 25, 2023 | 54.50 | 58.20 | 54.50 | 57.10 | 57.10 | 5,518,000 |
Jul 24, 2023 | 54.30 | 57.50 | 53.40 | 54.40 | 54.40 | 4,502,000 |
Jul 21, 2023 | 53.00 | 54.60 | 51.20 | 53.80 | 53.80 | 2,612,000 |
Jul 20, 2023 | 52.20 | 54.70 | 52.10 | 53.80 | 53.80 | 2,410,000 |
Jul 19, 2023 | 55.40 | 55.50 | 52.00 | 52.00 | 52.00 | 2,908,000 |
Jul 18, 2023 | 59.10 | 60.00 | 54.30 | 54.60 | 54.60 | 7,633,000 |
Jul 17, 2023 | 59.10 | 63.50 | 57.20 | 59.60 | 59.60 | 17,996,000 |
Jul 14, 2023 | 54.60 | 59.10 | 54.50 | 59.10 | 59.10 | 8,730,000 |
Jul 13, 2023 | 52.40 | 55.10 | 51.90 | 53.80 | 53.80 | 4,098,000 |
Jul 12, 2023 | 55.40 | 55.40 | 51.50 | 51.50 | 51.50 | 3,573,000 |
Jul 11, 2023 | 53.40 | 54.90 | 52.50 | 54.30 | 54.30 | 5,080,000 |
Jul 10, 2023 | 53.30 | 53.30 | 51.20 | 51.40 | 51.40 | 637,000 |
Jul 7, 2023 | 54.20 | 54.30 | 51.40 | 52.10 | 52.10 | 1,026,000 |
Jul 6, 2023 | 53.30 | 53.90 | 52.00 | 53.40 | 53.40 | 1,466,000 |
Jul 5, 2023 | 53.90 | 53.90 | 52.20 | 53.50 | 53.50 | 1,793,000 |
Jul 4, 2023 | 52.00 | 53.40 | 51.20 | 52.80 | 52.80 | 2,557,000 |
Jul 3, 2023 | 49.90 | 52.10 | 49.70 | 51.70 | 51.70 | 2,685,000 |
Jun 30, 2023 | 48.80 | 49.60 | 48.30 | 49.55 | 49.55 | 727,000 |
Jun 29, 2023 | 0.30 Dividend | |||||
Jun 29, 2023 | 48.35 | 49.25 | 48.35 | 48.70 | 48.70 | 499,000 |
Jun 28, 2023 | 48.00 | 48.95 | 47.80 | 48.55 | 48.25 | 515,000 |
Jun 27, 2023 | 48.45 | 48.65 | 47.40 | 47.60 | 47.31 | 458,000 |
Jun 26, 2023 | 49.65 | 49.80 | 48.45 | 48.45 | 48.15 | 908,000 |
Jun 21, 2023 | 47.65 | 49.25 | 47.10 | 48.90 | 48.60 | 1,113,000 |
Jun 20, 2023 | 48.50 | 48.50 | 47.25 | 47.25 | 46.96 | 808,000 |
Jun 19, 2023 | 48.35 | 49.10 | 47.00 | 48.50 | 48.20 | 604,000 |
Jun 16, 2023 | 50.20 | 50.20 | 48.35 | 48.35 | 48.05 | 706,000 |
Jun 15, 2023 | 48.65 | 49.55 | 48.55 | 49.15 | 48.85 | 864,000 |
Jun 14, 2023 | 49.55 | 50.00 | 48.05 | 48.35 | 48.05 | 1,372,000 |
Jun 13, 2023 | 49.50 | 50.00 | 48.60 | 49.50 | 49.20 | 1,388,000 |
Jun 12, 2023 | 53.70 | 53.70 | 49.20 | 49.20 | 48.90 | 4,615,000 |
Jun 9, 2023 | 51.60 | 54.50 | 51.40 | 54.20 | 53.87 | 3,827,000 |
Jun 8, 2023 | 52.80 | 52.80 | 50.40 | 51.00 | 50.69 | 1,414,000 |
Jun 7, 2023 | 53.00 | 53.20 | 52.10 | 52.30 | 51.98 | 1,081,000 |
Jun 6, 2023 | 52.80 | 53.70 | 51.50 | 52.20 | 51.88 | 1,518,000 |
Jun 5, 2023 | 53.00 | 54.20 | 52.30 | 53.20 | 52.87 | 2,845,000 |
Jun 2, 2023 | 52.60 | 53.30 | 51.70 | 51.80 | 51.48 | 2,381,000 |
Jun 1, 2023 | 51.60 | 52.30 | 50.30 | 52.00 | 51.68 | 1,616,000 |
May 31, 2023 | 51.40 | 52.50 | 51.00 | 51.60 | 51.28 | 2,520,000 |
May 30, 2023 | 53.20 | 53.20 | 50.80 | 50.80 | 50.49 | 3,133,000 |
May 29, 2023 | 53.10 | 55.40 | 51.60 | 53.00 | 52.67 | 9,793,000 |
May 26, 2023 | 48.50 | 52.90 | 47.80 | 52.70 | 52.38 | 9,266,000 |
May 25, 2023 | 49.30 | 50.30 | 48.10 | 48.10 | 47.80 | 4,787,000 |
May 24, 2023 | 48.55 | 48.55 | 47.25 | 48.30 | 48.00 | 2,621,000 |
May 23, 2023 | 47.10 | 48.75 | 46.45 | 47.70 | 47.41 | 4,845,000 |
May 22, 2023 | 44.10 | 47.60 | 44.10 | 46.80 | 46.51 | 4,403,000 |
May 19, 2023 | 46.00 | 46.65 | 44.00 | 44.00 | 43.73 | 2,155,000 |
May 18, 2023 | 45.45 | 46.30 | 44.80 | 45.65 | 45.37 | 2,658,000 |
May 17, 2023 | 43.95 | 45.35 | 43.05 | 44.80 | 44.52 | 2,947,000 |
May 16, 2023 | 44.40 | 47.25 | 42.80 | 44.10 | 43.83 | 9,740,000 |
May 15, 2023 | 43.50 | 44.50 | 42.55 | 44.50 | 44.23 | 3,410,000 |
May 12, 2023 | 39.80 | 43.75 | 39.80 | 43.75 | 43.48 | 6,605,000 |
May 11, 2023 | 41.80 | 42.30 | 39.50 | 39.80 | 39.56 | 1,419,000 |
May 10, 2023 | 40.90 | 41.70 | 39.50 | 41.55 | 41.29 | 1,378,000 |
May 9, 2023 | 42.75 | 43.15 | 41.50 | 41.85 | 41.59 | 1,925,000 |
May 8, 2023 | 41.10 | 42.15 | 40.50 | 41.80 | 41.54 | 1,566,000 |
May 5, 2023 | 40.40 | 40.75 | 39.00 | 39.90 | 39.65 | 828,000 |
May 4, 2023 | 40.50 | 41.00 | 39.55 | 39.90 | 39.65 | 821,000 |
May 3, 2023 | 42.30 | 42.30 | 40.55 | 40.80 | 40.55 | 834,000 |
May 2, 2023 | 41.60 | 42.80 | 40.40 | 42.15 | 41.89 | 1,511,000 |
Apr 28, 2023 | 40.00 | 40.90 | 39.40 | 40.75 | 40.50 | 1,239,000 |
Apr 27, 2023 | 39.50 | 39.50 | 38.15 | 38.90 | 38.66 | 356,000 |
Apr 26, 2023 | 38.40 | 38.85 | 37.75 | 38.75 | 38.51 | 797,000 |
Apr 25, 2023 | 41.20 | 41.20 | 38.35 | 38.90 | 38.66 | 1,363,000 |
Apr 24, 2023 | 40.90 | 41.25 | 40.00 | 40.80 | 40.55 | 701,000 |
Related Tickers
5465.TWO Loyalty Founder Enterprise Co.,Ltd.
40.00
0.00%
3032.TW Compucase Enterprise Co., Ltd.
71.60
+0.56%
8234.TWO NEXCOM International Co., Ltd.
43.80
+0.46%
3078.TWO Channel Well Technology Co.,Ltd.
73.50
0.00%
3594.TWO ARBOR Technology Corp.
42.00
+1.08%
2417.TW AVerMedia Technologies, Inc.
35.90
+1.27%
3564.TWO AEWIN Technologies Co.,Ltd.
52.60
+2.14%
4973.TWO Silicon Power Computer & Communications Inc.
34.80
+1.31%
5386.TWO Albatron Technology Co., Ltd
69.90
+1.75%
2425.TW Chaintech Technology Corporation
37.90
+0.53%