Taiwan - Delayed Quote • TWD
Excel Cell Electronic Co., Ltd. (2483.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 24, 2024 | 23.40 | 23.50 | 23.00 | 23.25 | 23.25 | 144,000 |
| Apr 23, 2024 | 23.00 | 23.25 | 22.95 | 23.25 | 23.25 | 46,950 |
| Apr 22, 2024 | 23.15 | 23.45 | 23.15 | 23.25 | 23.25 | 55,000 |
| Apr 19, 2024 | 23.35 | 23.35 | 22.60 | 23.10 | 23.10 | 201,000 |
| Apr 18, 2024 | 23.35 | 23.45 | 23.30 | 23.45 | 23.45 | 109,000 |
| Apr 17, 2024 | 23.35 | 23.75 | 23.35 | 23.60 | 23.60 | 88,099 |
| Apr 16, 2024 | 23.80 | 23.80 | 23.20 | 23.25 | 23.25 | 268,000 |
| Apr 15, 2024 | 24.05 | 24.30 | 24.00 | 24.10 | 24.10 | 118,179 |
| Apr 12, 2024 | 24.30 | 24.60 | 24.30 | 24.50 | 24.50 | 185,000 |
| Apr 11, 2024 | 24.45 | 24.45 | 24.20 | 24.20 | 24.20 | 133,007 |
| Apr 10, 2024 | 24.20 | 25.00 | 23.95 | 24.60 | 24.60 | 389,000 |
| Apr 9, 2024 | 24.10 | 24.20 | 24.00 | 24.05 | 24.05 | 98,000 |
| Apr 8, 2024 | 24.00 | 24.00 | 23.85 | 24.00 | 24.00 | 108,150 |
| Apr 3, 2024 | 23.85 | 23.85 | 23.70 | 23.85 | 23.85 | 59,000 |
| Apr 2, 2024 | 24.10 | 24.15 | 23.80 | 23.85 | 23.85 | 142,000 |
| Apr 1, 2024 | 24.15 | 24.65 | 23.90 | 23.95 | 23.95 | 392,125 |
| Mar 29, 2024 | 0.30 Dividend | |||||
| Mar 29, 2024 | 23.90 | 23.90 | 23.50 | 23.60 | 23.60 | 80,000 |
| Mar 28, 2024 | 24.05 | 24.05 | 23.85 | 23.95 | 23.65 | 123,751 |
| Mar 27, 2024 | 23.95 | 24.10 | 23.80 | 24.05 | 23.75 | 166,000 |
| Mar 26, 2024 | 23.85 | 24.35 | 23.60 | 23.90 | 23.60 | 345,001 |
| Mar 25, 2024 | 22.75 | 24.50 | 22.75 | 24.05 | 23.75 | 648,000 |
| Mar 22, 2024 | 22.85 | 22.85 | 22.60 | 22.75 | 22.47 | 275,000 |
| Mar 21, 2024 | 22.90 | 22.95 | 22.75 | 22.85 | 22.56 | 94,000 |
| Mar 20, 2024 | 22.90 | 22.95 | 22.80 | 22.85 | 22.56 | 144,040 |
| Mar 19, 2024 | 22.75 | 23.00 | 22.75 | 22.90 | 22.61 | 50,000 |
| Mar 18, 2024 | 22.75 | 22.85 | 22.75 | 22.85 | 22.56 | 77,000 |
| Mar 15, 2024 | 22.90 | 23.00 | 22.75 | 22.75 | 22.47 | 188,001 |
| Mar 14, 2024 | 23.00 | 23.00 | 22.70 | 22.90 | 22.61 | 209,000 |
| Mar 13, 2024 | 23.15 | 23.15 | 22.90 | 23.00 | 22.71 | 101,000 |
| Mar 12, 2024 | 23.00 | 23.30 | 22.90 | 23.30 | 23.01 | 107,000 |
| Mar 11, 2024 | 22.65 | 23.00 | 22.60 | 22.75 | 22.47 | 149,066 |
| Mar 8, 2024 | 23.05 | 23.05 | 22.75 | 22.75 | 22.47 | 183,000 |
| Mar 7, 2024 | 23.45 | 23.45 | 23.05 | 23.10 | 22.81 | 257,000 |
| Mar 6, 2024 | 23.65 | 23.65 | 23.20 | 23.45 | 23.16 | 195,988 |
| Mar 5, 2024 | 23.60 | 23.80 | 23.60 | 23.65 | 23.35 | 133,050 |
| Mar 4, 2024 | 23.70 | 23.80 | 23.40 | 23.50 | 23.21 | 210,000 |
| Mar 1, 2024 | 23.75 | 24.00 | 23.60 | 23.70 | 23.40 | 105,030 |
| Feb 29, 2024 | 23.75 | 24.00 | 23.75 | 23.80 | 23.50 | 49,045 |
| Feb 27, 2024 | 24.10 | 24.10 | 23.70 | 23.75 | 23.45 | 93,000 |
| Feb 26, 2024 | 24.00 | 24.10 | 23.95 | 24.00 | 23.70 | 92,000 |
| Feb 23, 2024 | 24.20 | 24.20 | 24.00 | 24.10 | 23.80 | 88,000 |
| Feb 22, 2024 | 24.25 | 24.25 | 24.00 | 24.10 | 23.80 | 113,000 |
| Feb 21, 2024 | 24.20 | 24.30 | 24.15 | 24.25 | 23.95 | 52,000 |
| Feb 20, 2024 | 24.25 | 24.40 | 24.10 | 24.20 | 23.90 | 126,000 |
| Feb 19, 2024 | 23.95 | 24.30 | 23.95 | 24.25 | 23.95 | 101,000 |
| Feb 16, 2024 | 23.65 | 23.90 | 23.65 | 23.90 | 23.60 | 88,001 |
| Feb 15, 2024 | 23.60 | 23.65 | 23.40 | 23.65 | 23.35 | 47,025 |
| Feb 5, 2024 | 23.55 | 23.60 | 23.45 | 23.55 | 23.26 | 64,000 |
| Feb 2, 2024 | 23.65 | 23.70 | 23.50 | 23.60 | 23.30 | 94,000 |
| Feb 1, 2024 | 23.60 | 23.80 | 23.60 | 23.70 | 23.40 | 39,000 |
| Jan 31, 2024 | 23.75 | 23.75 | 23.60 | 23.60 | 23.30 | 61,000 |
| Jan 30, 2024 | 23.85 | 23.85 | 23.80 | 23.80 | 23.50 | 29,000 |
| Jan 29, 2024 | 24.00 | 24.00 | 23.80 | 23.85 | 23.55 | 72,066 |
| Jan 26, 2024 | 23.75 | 23.75 | 23.70 | 23.70 | 23.40 | 71,000 |
| Jan 25, 2024 | 23.85 | 23.90 | 23.75 | 23.75 | 23.45 | 47,000 |
| Jan 24, 2024 | 23.90 | 23.90 | 23.85 | 23.85 | 23.55 | 35,000 |
| Jan 23, 2024 | 23.70 | 23.85 | 23.70 | 23.85 | 23.55 | 47,000 |
| Jan 22, 2024 | 23.70 | 23.70 | 23.60 | 23.65 | 23.35 | 31,000 |
| Jan 19, 2024 | 23.55 | 23.70 | 23.55 | 23.60 | 23.30 | 37,000 |
| Jan 18, 2024 | 23.55 | 23.75 | 23.55 | 23.55 | 23.26 | 40,000 |
| Jan 17, 2024 | 23.45 | 23.60 | 23.45 | 23.55 | 23.26 | 44,000 |
| Jan 16, 2024 | 23.60 | 23.65 | 23.45 | 23.55 | 23.26 | 129,000 |
| Jan 15, 2024 | 23.55 | 23.80 | 23.55 | 23.65 | 23.35 | 53,000 |
| Jan 12, 2024 | 23.75 | 23.75 | 23.65 | 23.70 | 23.40 | 139,660 |
| Jan 11, 2024 | 23.80 | 23.90 | 23.70 | 23.75 | 23.45 | 59,072 |
| Jan 10, 2024 | 23.80 | 23.95 | 23.70 | 23.80 | 23.50 | 62,100 |
| Jan 9, 2024 | 24.00 | 24.00 | 23.85 | 23.95 | 23.65 | 51,108 |
| Jan 8, 2024 | 24.00 | 24.05 | 23.90 | 24.00 | 23.70 | 96,048 |
| Jan 5, 2024 | 24.10 | 24.15 | 23.95 | 23.95 | 23.65 | 41,000 |
| Jan 4, 2024 | 24.00 | 24.10 | 23.95 | 23.95 | 23.65 | 62,000 |
| Jan 3, 2024 | 24.00 | 24.10 | 23.95 | 24.00 | 23.70 | 48,005 |
| Jan 2, 2024 | 24.10 | 24.15 | 24.05 | 24.10 | 23.80 | 25,324 |
| Dec 29, 2023 | 24.25 | 24.25 | 24.05 | 24.10 | 23.80 | 36,000 |
| Dec 28, 2023 | 24.25 | 24.25 | 24.10 | 24.25 | 23.95 | 138,000 |
| Dec 27, 2023 | 24.30 | 24.35 | 24.20 | 24.25 | 23.95 | 67,000 |
| Dec 26, 2023 | 24.15 | 24.30 | 24.15 | 24.25 | 23.95 | 44,095 |
| Dec 25, 2023 | 24.35 | 24.35 | 24.15 | 24.20 | 23.90 | 26,000 |
| Dec 22, 2023 | 24.10 | 24.30 | 24.10 | 24.30 | 24.00 | 46,085 |
| Dec 21, 2023 | 24.05 | 24.45 | 24.05 | 24.20 | 23.90 | 37,000 |
| Dec 20, 2023 | 24.20 | 24.35 | 24.00 | 24.20 | 23.90 | 84,166 |
| Dec 19, 2023 | 24.20 | 24.25 | 24.05 | 24.10 | 23.80 | 36,000 |
| Dec 18, 2023 | 24.20 | 24.40 | 24.20 | 24.30 | 24.00 | 40,000 |
| Dec 15, 2023 | 24.40 | 24.40 | 24.30 | 24.30 | 24.00 | 44,000 |
| Dec 14, 2023 | 24.50 | 24.60 | 24.40 | 24.40 | 24.09 | 60,000 |
| Dec 13, 2023 | 24.75 | 24.75 | 24.50 | 24.50 | 24.19 | 72,328 |
| Dec 12, 2023 | 24.55 | 25.20 | 24.45 | 24.80 | 24.49 | 299,000 |
| Dec 11, 2023 | 24.45 | 24.50 | 24.20 | 24.50 | 24.19 | 210,000 |
| Dec 8, 2023 | 24.00 | 24.15 | 24.00 | 24.15 | 23.85 | 59,000 |
| Dec 7, 2023 | 23.95 | 24.20 | 23.95 | 24.20 | 23.90 | 79,000 |
| Dec 6, 2023 | 24.00 | 24.00 | 23.90 | 23.95 | 23.65 | 133,000 |
| Dec 5, 2023 | 23.95 | 24.00 | 23.95 | 24.00 | 23.70 | 47,000 |
| Dec 4, 2023 | 24.05 | 24.05 | 23.90 | 24.00 | 23.70 | 75,592 |
| Dec 1, 2023 | 24.15 | 24.20 | 24.00 | 24.05 | 23.75 | 71,291 |
| Nov 30, 2023 | 24.10 | 24.10 | 24.05 | 24.10 | 23.80 | 23,489 |
| Nov 29, 2023 | 24.10 | 24.25 | 24.10 | 24.10 | 23.80 | 34,000 |
| Nov 28, 2023 | 24.00 | 24.15 | 23.95 | 24.10 | 23.80 | 94,100 |
| Nov 27, 2023 | 24.10 | 24.10 | 23.90 | 23.95 | 23.65 | 42,001 |
| Nov 24, 2023 | 24.10 | 24.15 | 24.05 | 24.10 | 23.80 | 29,010 |
| Nov 23, 2023 | 24.00 | 24.10 | 23.85 | 23.95 | 23.65 | 122,000 |
| Nov 22, 2023 | 24.15 | 24.15 | 24.00 | 24.05 | 23.75 | 48,000 |
| Nov 21, 2023 | 24.10 | 24.20 | 23.75 | 24.00 | 23.70 | 75,100 |
| Nov 20, 2023 | 23.85 | 24.00 | 23.70 | 24.00 | 23.70 | 95,000 |
| Nov 17, 2023 | 24.00 | 24.05 | 23.80 | 23.85 | 23.55 | 87,000 |
| Nov 16, 2023 | 24.10 | 24.10 | 23.90 | 24.00 | 23.70 | 74,000 |
| Nov 15, 2023 | 23.85 | 24.00 | 23.80 | 24.00 | 23.70 | 52,000 |
| Nov 14, 2023 | 24.00 | 24.00 | 23.65 | 23.85 | 23.55 | 29,000 |
| Nov 13, 2023 | 23.65 | 23.85 | 23.65 | 23.85 | 23.55 | 9,002 |
| Nov 10, 2023 | 24.00 | 24.00 | 23.80 | 23.80 | 23.50 | 25,050 |
| Nov 9, 2023 | 24.05 | 24.05 | 23.80 | 24.00 | 23.70 | 47,000 |
| Nov 8, 2023 | 24.30 | 24.30 | 23.75 | 24.00 | 23.70 | 115,035 |
| Nov 7, 2023 | 24.30 | 24.30 | 24.20 | 24.20 | 23.90 | 19,002 |
| Nov 6, 2023 | 24.45 | 24.50 | 24.25 | 24.40 | 24.09 | 46,000 |
| Nov 3, 2023 | 23.80 | 24.05 | 23.80 | 24.05 | 23.75 | 46,458 |
| Nov 2, 2023 | 23.55 | 23.85 | 23.55 | 23.80 | 23.50 | 42,001 |
| Nov 1, 2023 | 23.45 | 23.60 | 23.35 | 23.40 | 23.11 | 31,000 |
| Oct 31, 2023 | 23.60 | 23.60 | 23.20 | 23.30 | 23.01 | 91,000 |
| Oct 30, 2023 | 23.70 | 23.70 | 23.50 | 23.55 | 23.26 | 33,000 |
| Oct 27, 2023 | 23.65 | 23.85 | 23.65 | 23.65 | 23.35 | 45,000 |
| Oct 26, 2023 | 23.70 | 23.70 | 23.65 | 23.65 | 23.35 | 30,000 |
| Oct 25, 2023 | 23.95 | 23.95 | 23.70 | 23.80 | 23.50 | 38,000 |
| Oct 24, 2023 | 23.70 | 24.00 | 23.60 | 23.75 | 23.45 | 40,000 |
| Oct 23, 2023 | 23.20 | 24.05 | 23.20 | 23.70 | 23.40 | 61,000 |
| Oct 20, 2023 | 24.00 | 24.00 | 23.75 | 23.80 | 23.50 | 73,000 |
| Oct 19, 2023 | 24.00 | 24.25 | 24.00 | 24.10 | 23.80 | 63,000 |
| Oct 18, 2023 | 24.30 | 24.40 | 24.05 | 24.40 | 24.09 | 63,000 |
| Oct 17, 2023 | 24.60 | 24.60 | 24.25 | 24.45 | 24.14 | 28,000 |
| Oct 16, 2023 | 24.50 | 24.50 | 24.30 | 24.40 | 24.09 | 37,000 |
| Oct 13, 2023 | 24.60 | 24.65 | 24.50 | 24.50 | 24.19 | 48,000 |
| Oct 12, 2023 | 24.60 | 24.65 | 24.60 | 24.60 | 24.29 | 41,000 |
| Oct 11, 2023 | 24.50 | 24.55 | 24.40 | 24.55 | 24.24 | 65,000 |
| Oct 6, 2023 | 24.60 | 24.60 | 24.50 | 24.55 | 24.24 | 59,000 |
| Oct 5, 2023 | 24.70 | 24.70 | 24.50 | 24.65 | 24.34 | 64,000 |
| Oct 4, 2023 | 24.65 | 24.90 | 24.60 | 24.70 | 24.39 | 48,000 |
| Oct 3, 2023 | 25.20 | 25.20 | 24.90 | 24.90 | 24.59 | 44,000 |
| Oct 2, 2023 | 25.00 | 25.00 | 24.80 | 24.95 | 24.64 | 100,000 |
| Sep 28, 2023 | 24.90 | 25.10 | 24.90 | 24.95 | 24.64 | 62,040 |
| Sep 27, 2023 | 25.45 | 25.45 | 24.95 | 24.95 | 24.64 | 91,000 |
| Sep 26, 2023 | 24.85 | 25.10 | 24.85 | 25.05 | 24.74 | 63,043 |
| Sep 25, 2023 | 24.90 | 25.95 | 24.75 | 25.10 | 24.79 | 254,590 |
| Sep 22, 2023 | 24.50 | 24.95 | 24.50 | 24.90 | 24.59 | 33,000 |
| Sep 21, 2023 | 25.10 | 25.10 | 24.65 | 24.80 | 24.49 | 91,000 |
| Sep 20, 2023 | 25.25 | 25.50 | 25.00 | 25.10 | 24.79 | 106,050 |
| Sep 19, 2023 | 25.30 | 25.35 | 25.20 | 25.25 | 24.93 | 73,100 |
| Sep 18, 2023 | 25.00 | 25.50 | 24.95 | 25.25 | 24.93 | 236,060 |
| Sep 15, 2023 | 24.70 | 25.00 | 24.65 | 24.85 | 24.54 | 167,000 |
| Sep 14, 2023 | 24.30 | 24.75 | 24.15 | 24.45 | 24.14 | 146,000 |
| Sep 13, 2023 | 24.25 | 24.30 | 24.15 | 24.20 | 23.90 | 81,000 |
| Sep 12, 2023 | 24.30 | 24.30 | 24.20 | 24.25 | 23.95 | 82,004 |
| Sep 11, 2023 | 24.45 | 24.45 | 24.20 | 24.25 | 23.95 | 59,151 |
| Sep 8, 2023 | 24.55 | 24.55 | 24.20 | 24.55 | 24.24 | 126,000 |
| Sep 7, 2023 | 24.55 | 24.65 | 24.50 | 24.65 | 24.34 | 73,000 |
| Sep 6, 2023 | 25.05 | 25.05 | 24.70 | 24.85 | 24.54 | 118,000 |
| Sep 5, 2023 | 25.60 | 25.60 | 24.95 | 25.05 | 24.74 | 139,000 |
| Sep 4, 2023 | 25.00 | 26.00 | 25.00 | 25.35 | 25.03 | 361,009 |
| Sep 1, 2023 | 24.40 | 24.95 | 24.40 | 24.95 | 24.64 | 131,000 |
| Aug 31, 2023 | 24.30 | 24.50 | 24.30 | 24.50 | 24.19 | 44,200 |
| Aug 30, 2023 | 24.35 | 24.45 | 24.25 | 24.40 | 24.09 | 54,190 |
| Aug 29, 2023 | 24.15 | 24.40 | 24.15 | 24.25 | 23.95 | 53,000 |
| Aug 28, 2023 | 24.20 | 24.20 | 23.85 | 23.95 | 23.65 | 29,000 |
| Aug 25, 2023 | 23.95 | 24.20 | 23.90 | 24.05 | 23.75 | 54,000 |
| Aug 24, 2023 | 24.10 | 24.20 | 23.95 | 24.10 | 23.80 | 84,086 |
| Aug 23, 2023 | 24.15 | 24.15 | 24.10 | 24.10 | 23.80 | 96,000 |
| Aug 22, 2023 | 24.30 | 24.30 | 23.90 | 24.10 | 23.80 | 60,128 |
| Aug 21, 2023 | 24.35 | 24.40 | 24.20 | 24.20 | 23.90 | 31,000 |
| Aug 18, 2023 | 24.10 | 24.60 | 24.10 | 24.35 | 24.04 | 124,000 |
| Aug 17, 2023 | 23.75 | 24.15 | 23.75 | 24.15 | 23.85 | 36,000 |
| Aug 16, 2023 | 23.80 | 24.00 | 23.50 | 24.00 | 23.70 | 92,000 |
| Aug 15, 2023 | 23.70 | 24.00 | 23.70 | 23.90 | 23.60 | 30,000 |
| Aug 14, 2023 | 24.10 | 24.10 | 23.60 | 23.75 | 23.45 | 171,000 |
| Aug 11, 2023 | 24.10 | 24.30 | 24.00 | 24.10 | 23.80 | 82,000 |
| Aug 10, 2023 | 24.35 | 24.35 | 24.05 | 24.10 | 23.80 | 104,002 |
| Aug 9, 2023 | 24.10 | 24.45 | 24.10 | 24.45 | 24.14 | 34,265 |
| Aug 8, 2023 | 24.55 | 24.55 | 24.10 | 24.40 | 24.09 | 195,000 |
| Aug 7, 2023 | 24.70 | 24.70 | 24.40 | 24.60 | 24.29 | 255,201 |
| Aug 4, 2023 | 24.80 | 25.05 | 24.70 | 24.95 | 24.64 | 133,000 |
| Aug 2, 2023 | 25.35 | 25.40 | 25.00 | 25.00 | 24.69 | 145,000 |
| Aug 1, 2023 | 25.40 | 25.40 | 25.10 | 25.20 | 24.88 | 156,000 |
| Jul 31, 2023 | 25.55 | 26.25 | 25.25 | 25.40 | 25.08 | 313,000 |
| Jul 28, 2023 | 25.55 | 25.65 | 25.40 | 25.55 | 25.23 | 138,051 |
| Jul 27, 2023 | 25.05 | 25.75 | 25.05 | 25.55 | 25.23 | 192,000 |
| Jul 26, 2023 | 25.30 | 25.35 | 25.05 | 25.05 | 24.74 | 156,000 |
| Jul 25, 2023 | 25.45 | 25.50 | 25.25 | 25.35 | 25.03 | 154,000 |
| Jul 24, 2023 | 25.50 | 25.65 | 25.25 | 25.45 | 25.13 | 246,000 |
| Jul 21, 2023 | 25.10 | 25.20 | 24.95 | 25.10 | 24.79 | 140,034 |
| Jul 20, 2023 | 24.90 | 25.20 | 24.85 | 25.15 | 24.83 | 75,010 |
| Jul 19, 2023 | 25.20 | 25.25 | 24.70 | 24.90 | 24.59 | 304,000 |
| Jul 18, 2023 | 25.50 | 25.50 | 25.10 | 25.20 | 24.88 | 260,000 |
| Jul 17, 2023 | 25.45 | 25.65 | 25.20 | 25.50 | 25.18 | 168,000 |
| Jul 14, 2023 | 25.20 | 25.40 | 25.05 | 25.20 | 24.88 | 112,000 |
| Jul 13, 2023 | 25.30 | 25.30 | 25.10 | 25.20 | 24.88 | 161,000 |
| Jul 12, 2023 | 25.40 | 25.40 | 25.10 | 25.15 | 24.83 | 114,000 |
| Jul 11, 2023 | 25.55 | 25.55 | 25.00 | 25.20 | 24.88 | 230,000 |
| Jul 10, 2023 | 25.60 | 25.60 | 25.30 | 25.30 | 24.98 | 282,000 |
| Jul 7, 2023 | 26.00 | 26.00 | 25.40 | 25.55 | 25.23 | 400,000 |
| Jul 6, 2023 | 26.60 | 26.60 | 25.95 | 26.00 | 25.67 | 1,078,000 |
| Jul 5, 2023 | 27.00 | 27.15 | 26.95 | 27.00 | 26.66 | 195,000 |
| Jul 4, 2023 | 27.10 | 27.25 | 26.80 | 26.85 | 26.51 | 185,000 |
| Jul 3, 2023 | 26.95 | 27.20 | 26.80 | 27.10 | 26.76 | 138,000 |
| Jun 30, 2023 | 26.85 | 26.85 | 26.70 | 26.75 | 26.41 | 124,000 |
| Jun 29, 2023 | 26.75 | 26.95 | 26.60 | 26.85 | 26.51 | 127,000 |
| Jun 28, 2023 | 26.60 | 26.85 | 26.50 | 26.70 | 26.37 | 277,000 |
| Jun 27, 2023 | 27.10 | 27.10 | 26.45 | 26.45 | 26.12 | 470,184 |
| Jun 26, 2023 | 27.45 | 27.45 | 27.10 | 27.15 | 26.81 | 238,000 |
| Jun 21, 2023 | 27.30 | 27.60 | 27.05 | 27.45 | 27.11 | 355,001 |
| Jun 20, 2023 | 27.35 | 27.35 | 27.10 | 27.15 | 26.81 | 271,000 |
| Jun 19, 2023 | 27.90 | 27.90 | 27.30 | 27.30 | 26.96 | 393,002 |
| Jun 16, 2023 | 28.10 | 28.10 | 27.80 | 27.90 | 27.55 | 311,422 |
| Jun 15, 2023 | 27.75 | 28.85 | 27.75 | 28.10 | 27.75 | 1,075,030 |
| Jun 14, 2023 | 27.20 | 27.50 | 27.15 | 27.40 | 27.06 | 445,010 |
| Jun 13, 2023 | 27.90 | 27.90 | 27.40 | 27.55 | 27.20 | 279,160 |
| Jun 12, 2023 | 27.45 | 28.00 | 27.15 | 27.75 | 27.40 | 414,000 |
| Jun 9, 2023 | 27.60 | 27.60 | 27.00 | 27.30 | 26.96 | 321,000 |
| Jun 8, 2023 | 27.70 | 28.05 | 27.40 | 27.40 | 27.06 | 517,581 |
| Jun 7, 2023 | 28.10 | 28.10 | 27.55 | 27.70 | 27.35 | 416,544 |
| Jun 6, 2023 | 28.50 | 28.60 | 27.65 | 27.90 | 27.55 | 463,100 |
| Jun 5, 2023 | 28.30 | 28.35 | 28.00 | 28.10 | 27.75 | 354,153 |
| Jun 2, 2023 | 28.85 | 28.95 | 28.15 | 28.20 | 27.85 | 692,000 |
| Jun 1, 2023 | 29.15 | 29.35 | 28.70 | 28.75 | 28.39 | 644,000 |
| May 31, 2023 | 28.05 | 29.40 | 28.00 | 29.10 | 28.74 | 1,683,034 |
| May 30, 2023 | 28.00 | 28.00 | 27.65 | 27.90 | 27.55 | 164,180 |
| May 29, 2023 | 27.85 | 27.95 | 27.65 | 27.75 | 27.40 | 173,000 |
| May 26, 2023 | 27.70 | 28.00 | 27.45 | 27.85 | 27.50 | 279,000 |
| May 25, 2023 | 28.00 | 28.10 | 27.70 | 27.70 | 27.35 | 204,000 |
| May 24, 2023 | 27.65 | 28.20 | 27.40 | 28.00 | 27.65 | 496,100 |
| May 23, 2023 | 28.10 | 28.10 | 27.50 | 27.75 | 27.40 | 501,000 |
| May 22, 2023 | 28.35 | 28.35 | 27.60 | 27.60 | 27.25 | 350,000 |
| May 19, 2023 | 27.00 | 28.15 | 27.00 | 27.85 | 27.50 | 1,095,534 |
| May 18, 2023 | 27.10 | 27.10 | 26.65 | 26.80 | 26.46 | 147,000 |
| May 17, 2023 | 26.90 | 26.90 | 26.65 | 26.70 | 26.37 | 80,000 |
| May 16, 2023 | 26.55 | 26.80 | 26.55 | 26.60 | 26.27 | 72,000 |
| May 15, 2023 | 26.55 | 26.60 | 26.20 | 26.45 | 26.12 | 163,000 |
| May 12, 2023 | 26.20 | 27.10 | 26.15 | 26.85 | 26.51 | 163,000 |
| May 11, 2023 | 27.00 | 27.00 | 25.80 | 26.45 | 26.12 | 376,150 |
| May 10, 2023 | 26.50 | 26.65 | 26.45 | 26.55 | 26.22 | 122,000 |
| May 9, 2023 | 27.00 | 27.00 | 26.55 | 26.60 | 26.27 | 207,000 |
| May 8, 2023 | 27.25 | 27.25 | 26.90 | 27.10 | 26.76 | 169,310 |
| May 5, 2023 | 27.30 | 27.30 | 26.95 | 27.10 | 26.76 | 102,100 |
| May 4, 2023 | 27.35 | 27.35 | 26.95 | 27.25 | 26.91 | 307,000 |
| May 3, 2023 | 27.45 | 27.45 | 27.00 | 27.40 | 27.06 | 142,000 |
| May 2, 2023 | 27.10 | 27.45 | 27.10 | 27.45 | 27.11 | 227,000 |
| Apr 28, 2023 | 27.30 | 27.30 | 26.95 | 27.00 | 26.66 | 149,000 |
| Apr 27, 2023 | 26.70 | 27.45 | 26.50 | 26.95 | 26.61 | 157,000 |
| Apr 26, 2023 | 26.10 | 26.75 | 26.10 | 26.65 | 26.32 | 142,000 |
| Apr 25, 2023 | 27.20 | 27.30 | 26.25 | 26.40 | 26.07 | 348,000 |
| Apr 24, 2023 | 26.85 | 27.10 | 26.50 | 26.95 | 26.61 | 124,000 |
Related Tickers
8249.TW Creative Sensor Inc.
28.70
+0.53%
3550.TW Copartner Technology Corporation
14.90
-0.67%
3002.TW AHOKU Electronic Company
15.00
+1.69%
2440.TW Space Shuttle Hi-Tech Co., Ltd.
15.35
-0.32%
3432.TW Tai Twun Enterprise Co., Ltd.
17.20
+0.58%
6835.TW Complex Micro Interconnection Co.,Ltd.
51.10
+2.20%
6133.TW Golden Bridge Electech Inc.
13.50
+0.37%
3092.TW Hotron Precision Electronic Industrial Co.,Ltd.
34.55
+1.62%
3308.TW Bestec Power Electronics Co., Ltd.
25.75
+0.19%
3501.TW Well Shin Technology Co., Ltd.
60.10
0.00%