Taipei Exchange - Delayed Quote • TWD
Enermax Technology Corporation (8093.TWO)
At close: April 26 at 1:10 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 26, 2024 | 15.25 | 15.50 | 15.10 | 15.30 | 15.30 | 93,000 |
Apr 25, 2024 | 15.35 | 15.35 | 15.10 | 15.25 | 15.25 | 38,000 |
Apr 24, 2024 | 15.35 | 15.50 | 15.25 | 15.30 | 15.30 | 35,000 |
Apr 23, 2024 | 15.40 | 15.40 | 15.00 | 15.20 | 15.20 | 27,000 |
Apr 22, 2024 | 15.75 | 15.75 | 14.85 | 14.90 | 14.90 | 54,000 |
Apr 19, 2024 | 15.35 | 15.35 | 14.65 | 15.10 | 15.10 | 97,000 |
Apr 18, 2024 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | 38,000 |
Apr 17, 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 30,000 |
Apr 16, 2024 | 15.55 | 15.55 | 14.70 | 15.10 | 15.10 | 102,000 |
Apr 15, 2024 | 15.90 | 15.90 | 15.50 | 15.55 | 15.55 | 53,000 |
Apr 12, 2024 | 15.60 | 15.80 | 15.50 | 15.75 | 15.75 | 79,000 |
Apr 11, 2024 | 15.85 | 15.90 | 15.55 | 15.60 | 15.60 | 54,000 |
Apr 10, 2024 | 16.00 | 16.05 | 15.80 | 15.85 | 15.85 | 99,000 |
Apr 9, 2024 | 15.05 | 16.20 | 15.05 | 16.05 | 16.05 | 180,000 |
Apr 8, 2024 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 110,000 |
Apr 3, 2024 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | 81,000 |
Apr 2, 2024 | 15.90 | 15.90 | 15.55 | 15.60 | 15.60 | 90,000 |
Apr 1, 2024 | 15.90 | 16.00 | 15.70 | 15.90 | 15.90 | 49,000 |
Mar 29, 2024 | 15.95 | 16.00 | 15.60 | 15.60 | 15.60 | 59,000 |
Mar 28, 2024 | 15.65 | 15.95 | 15.60 | 15.95 | 15.95 | 66,000 |
Mar 27, 2024 | 15.75 | 15.75 | 15.55 | 15.60 | 15.60 | 55,000 |
Mar 26, 2024 | 15.85 | 15.85 | 15.40 | 15.70 | 15.70 | 132,000 |
Mar 25, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Mar 22, 2024 | 15.60 | 15.85 | 15.60 | 15.85 | 15.85 | 57,000 |
Mar 21, 2024 | 15.50 | 15.95 | 15.50 | 15.65 | 15.65 | 91,000 |
Mar 20, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Mar 19, 2024 | 15.65 | 15.90 | 15.60 | 15.80 | 15.80 | 59,000 |
Mar 18, 2024 | 15.55 | 15.75 | 15.55 | 15.75 | 15.75 | 65,000 |
Mar 15, 2024 | 15.80 | 15.95 | 15.65 | 15.75 | 15.75 | 109,000 |
Mar 14, 2024 | 16.05 | 16.05 | 15.75 | 15.85 | 15.85 | 135,000 |
Mar 13, 2024 | 16.55 | 16.60 | 16.00 | 16.15 | 16.15 | 100,000 |
Mar 12, 2024 | 16.70 | 16.75 | 16.35 | 16.55 | 16.55 | 118,000 |
Mar 11, 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 64,000 |
Mar 8, 2024 | 16.80 | 16.80 | 16.00 | 16.15 | 16.15 | 195,000 |
Mar 7, 2024 | 17.05 | 17.10 | 16.55 | 16.80 | 16.80 | 225,000 |
Mar 6, 2024 | 16.35 | 17.40 | 16.35 | 17.10 | 17.10 | 585,000 |
Mar 5, 2024 | 16.60 | 16.70 | 16.30 | 16.50 | 16.50 | 131,000 |
Mar 4, 2024 | 16.75 | 17.10 | 16.55 | 16.55 | 16.55 | 230,000 |
Mar 1, 2024 | 16.90 | 17.15 | 16.60 | 16.70 | 16.70 | 214,000 |
Feb 29, 2024 | 16.20 | 17.15 | 16.15 | 16.90 | 16.90 | 204,000 |
Feb 27, 2024 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | 181,000 |
Feb 26, 2024 | 16.30 | 16.65 | 16.30 | 16.60 | 16.60 | 125,000 |
Feb 23, 2024 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | 348,000 |
Feb 22, 2024 | 17.10 | 17.90 | 16.60 | 16.80 | 16.80 | 712,000 |
Feb 21, 2024 | 15.80 | 17.25 | 15.80 | 17.25 | 17.25 | 1,206,000 |
Feb 20, 2024 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 176,000 |
Feb 19, 2024 | 16.20 | 16.35 | 16.05 | 16.10 | 16.10 | 115,000 |
Feb 16, 2024 | 15.90 | 16.50 | 15.65 | 16.20 | 16.20 | 114,000 |
Feb 15, 2024 | 15.90 | 16.05 | 15.65 | 15.65 | 15.65 | 117,000 |
Feb 5, 2024 | 15.80 | 15.85 | 15.45 | 16.00 | 16.00 | 57,000 |
Feb 2, 2024 | 15.60 | 15.85 | 15.40 | 15.85 | 15.85 | 66,000 |
Feb 1, 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 114,000 |
Jan 31, 2024 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | 132,000 |
Jan 30, 2024 | 16.20 | 16.25 | 15.80 | 15.90 | 15.90 | 87,000 |
Jan 29, 2024 | 16.35 | 16.50 | 16.15 | 16.20 | 16.20 | 171,000 |
Jan 26, 2024 | 16.00 | 17.00 | 15.95 | 16.75 | 16.75 | 464,000 |
Jan 25, 2024 | 15.85 | 16.00 | 15.80 | 15.80 | 15.80 | 44,000 |
Jan 24, 2024 | 15.90 | 16.10 | 15.85 | 16.05 | 16.05 | 29,000 |
Jan 23, 2024 | 16.30 | 16.30 | 15.80 | 16.10 | 16.10 | 58,000 |
Jan 22, 2024 | 15.95 | 16.40 | 15.90 | 16.15 | 16.15 | 66,000 |
Jan 19, 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 46,000 |
Jan 18, 2024 | 15.70 | 16.00 | 15.35 | 15.95 | 15.95 | 62,000 |
Jan 17, 2024 | 16.00 | 16.00 | 15.30 | 15.75 | 15.75 | 66,000 |
Jan 16, 2024 | 15.85 | 16.10 | 15.75 | 16.00 | 16.00 | 56,000 |
Jan 15, 2024 | 16.25 | 16.25 | 15.90 | 16.10 | 16.10 | 111,123 |
Jan 12, 2024 | 16.35 | 16.35 | 15.80 | 16.05 | 16.05 | 45,000 |
Jan 11, 2024 | 15.55 | 16.10 | 15.55 | 16.05 | 16.05 | 61,000 |
Jan 10, 2024 | 16.00 | 16.00 | 15.65 | 15.70 | 15.70 | 87,000 |
Jan 9, 2024 | 16.35 | 16.35 | 15.95 | 16.00 | 16.00 | 85,000 |
Jan 8, 2024 | 16.25 | 16.40 | 16.00 | 16.35 | 16.35 | 73,000 |
Jan 5, 2024 | 16.20 | 16.45 | 16.20 | 16.30 | 16.30 | 38,000 |
Jan 4, 2024 | 16.30 | 16.45 | 16.20 | 16.30 | 16.30 | 53,000 |
Jan 3, 2024 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | 57,000 |
Jan 2, 2024 | 16.75 | 16.75 | 16.45 | 16.45 | 16.45 | 43,000 |
Dec 29, 2023 | 16.80 | 16.85 | 16.50 | 16.75 | 16.75 | 101,000 |
Dec 28, 2023 | 17.30 | 17.30 | 16.50 | 16.60 | 16.60 | 160,000 |
Dec 27, 2023 | 16.60 | 16.85 | 16.55 | 16.60 | 16.60 | 118,000 |
Dec 26, 2023 | 16.25 | 16.45 | 16.15 | 16.40 | 16.40 | 88,000 |
Dec 25, 2023 | 16.35 | 16.45 | 16.20 | 16.25 | 16.25 | 93,000 |
Dec 22, 2023 | 16.80 | 16.80 | 16.35 | 16.35 | 16.35 | 95,000 |
Dec 21, 2023 | 16.60 | 16.60 | 16.35 | 16.40 | 16.40 | 66,000 |
Dec 20, 2023 | 16.40 | 16.75 | 16.40 | 16.60 | 16.60 | 109,000 |
Dec 19, 2023 | 16.90 | 16.90 | 16.40 | 16.50 | 16.50 | 244,000 |
Dec 18, 2023 | 17.10 | 17.30 | 16.90 | 17.00 | 17.00 | 145,000 |
Dec 15, 2023 | 17.05 | 17.05 | 16.90 | 16.95 | 16.95 | 121,000 |
Dec 14, 2023 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | 123,000 |
Dec 13, 2023 | 17.10 | 17.10 | 16.85 | 16.95 | 16.95 | 126,000 |
Dec 12, 2023 | 16.95 | 18.00 | 16.95 | 17.10 | 17.10 | 266,000 |
Dec 11, 2023 | 17.10 | 17.10 | 16.70 | 16.85 | 16.85 | 369,000 |
Dec 8, 2023 | 16.95 | 17.25 | 16.90 | 17.10 | 17.10 | 131,000 |
Dec 7, 2023 | 17.40 | 17.40 | 16.95 | 16.95 | 16.95 | 355,000 |
Dec 6, 2023 | 17.60 | 17.60 | 17.10 | 17.20 | 17.20 | 176,000 |
Dec 5, 2023 | 17.45 | 17.45 | 17.20 | 17.20 | 17.20 | 139,000 |
Dec 4, 2023 | 17.65 | 18.40 | 17.50 | 17.55 | 17.55 | 457,000 |
Dec 1, 2023 | 17.20 | 17.80 | 17.05 | 17.65 | 17.65 | 397,000 |
Nov 30, 2023 | 17.45 | 17.50 | 17.10 | 17.25 | 17.25 | 118,000 |
Nov 29, 2023 | 17.30 | 17.50 | 17.30 | 17.45 | 17.45 | 82,000 |
Nov 28, 2023 | 17.15 | 17.50 | 17.05 | 17.30 | 17.30 | 132,000 |
Nov 27, 2023 | 17.55 | 18.00 | 17.25 | 17.30 | 17.30 | 157,000 |
Nov 24, 2023 | 17.40 | 17.95 | 17.35 | 17.55 | 17.55 | 187,000 |
Nov 23, 2023 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | 213,000 |
Nov 22, 2023 | 17.90 | 17.90 | 17.35 | 17.55 | 17.55 | 287,000 |
Nov 21, 2023 | 17.30 | 18.15 | 17.30 | 17.85 | 17.85 | 359,000 |
Nov 20, 2023 | 17.25 | 17.35 | 17.00 | 17.30 | 17.30 | 298,000 |
Nov 17, 2023 | 17.35 | 17.65 | 17.30 | 17.30 | 17.30 | 298,000 |
Nov 16, 2023 | 18.00 | 18.00 | 17.05 | 17.65 | 17.65 | 282,000 |
Nov 15, 2023 | 18.20 | 18.20 | 16.75 | 17.55 | 17.55 | 261,000 |
Nov 14, 2023 | 17.75 | 17.90 | 17.30 | 17.35 | 17.35 | 209,000 |
Nov 13, 2023 | 17.70 | 18.10 | 17.50 | 17.75 | 17.75 | 201,000 |
Nov 10, 2023 | 18.00 | 18.00 | 17.45 | 17.65 | 17.65 | 290,000 |
Nov 9, 2023 | 18.60 | 18.70 | 17.50 | 18.00 | 18.00 | 1,053,000 |
Nov 8, 2023 | 17.45 | 19.00 | 17.40 | 19.00 | 19.00 | 1,916,000 |
Nov 7, 2023 | 17.10 | 17.35 | 16.95 | 17.30 | 17.30 | 115,000 |
Nov 6, 2023 | 16.90 | 17.55 | 16.70 | 17.35 | 17.35 | 170,000 |
Nov 3, 2023 | 17.15 | 17.15 | 16.80 | 16.85 | 16.85 | 124,000 |
Nov 2, 2023 | 17.00 | 17.40 | 16.90 | 17.10 | 17.10 | 138,000 |
Nov 1, 2023 | 17.20 | 17.45 | 16.70 | 16.85 | 16.85 | 157,000 |
Oct 31, 2023 | 17.90 | 18.05 | 16.95 | 17.00 | 17.00 | 404,000 |
Oct 30, 2023 | 18.05 | 18.05 | 17.50 | 17.60 | 17.60 | 233,000 |
Oct 27, 2023 | 17.95 | 18.80 | 17.85 | 17.95 | 17.95 | 409,000 |
Oct 26, 2023 | 17.60 | 18.25 | 17.50 | 17.95 | 17.95 | 250,000 |
Oct 25, 2023 | 18.80 | 18.80 | 17.80 | 17.90 | 17.90 | 656,000 |
Oct 24, 2023 | 16.80 | 18.80 | 16.80 | 18.80 | 18.80 | 763,000 |
Oct 23, 2023 | 17.40 | 17.60 | 17.00 | 17.10 | 17.10 | 245,000 |
Oct 20, 2023 | 17.90 | 18.00 | 17.10 | 17.40 | 17.40 | 314,000 |
Oct 19, 2023 | 19.05 | 19.05 | 17.70 | 18.00 | 18.00 | 553,000 |
Oct 18, 2023 | 19.00 | 19.70 | 18.40 | 19.20 | 19.20 | 1,363,000 |
Oct 17, 2023 | 16.50 | 18.15 | 16.50 | 18.15 | 18.15 | 486,000 |
Oct 16, 2023 | 17.10 | 17.10 | 16.50 | 16.50 | 16.50 | 192,000 |
Oct 13, 2023 | 17.80 | 18.00 | 17.00 | 17.15 | 17.15 | 305,000 |
Oct 12, 2023 | 17.45 | 18.45 | 17.00 | 17.65 | 17.65 | 425,000 |
Oct 11, 2023 | 19.30 | 19.30 | 17.40 | 17.45 | 17.45 | 896,000 |
Oct 6, 2023 | 20.00 | 20.75 | 18.60 | 19.30 | 19.30 | 2,050,000 |
Oct 5, 2023 | 18.50 | 20.00 | 18.50 | 20.00 | 20.00 | 1,502,000 |
Oct 4, 2023 | 16.25 | 18.20 | 15.80 | 18.20 | 18.20 | 1,711,000 |
Oct 3, 2023 | 15.00 | 16.55 | 14.95 | 16.55 | 16.55 | 874,000 |
Oct 2, 2023 | 14.85 | 15.40 | 14.80 | 15.05 | 15.05 | 242,000 |
Sep 28, 2023 | 14.60 | 15.80 | 14.60 | 14.80 | 14.80 | 372,000 |
Sep 27, 2023 | 14.75 | 14.85 | 14.60 | 14.60 | 14.60 | 71,000 |
Sep 26, 2023 | 14.80 | 15.25 | 14.65 | 14.65 | 14.65 | 129,000 |
Sep 25, 2023 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | 70,000 |
Sep 22, 2023 | 14.80 | 14.95 | 14.50 | 14.85 | 14.85 | 103,000 |
Sep 21, 2023 | 15.10 | 15.10 | 14.80 | 14.85 | 14.85 | 239,000 |
Sep 20, 2023 | 15.45 | 15.45 | 15.00 | 15.15 | 15.15 | 143,000 |
Sep 19, 2023 | 15.45 | 15.65 | 15.15 | 15.15 | 15.15 | 151,000 |
Sep 18, 2023 | 15.60 | 15.60 | 15.30 | 15.45 | 15.45 | 103,000 |
Sep 15, 2023 | 15.90 | 15.90 | 15.55 | 15.65 | 15.65 | 118,000 |
Sep 14, 2023 | 15.45 | 16.50 | 15.45 | 15.90 | 15.90 | 182,000 |
Sep 13, 2023 | 15.30 | 15.55 | 15.10 | 15.40 | 15.40 | 154,000 |
Sep 12, 2023 | 15.40 | 16.30 | 15.20 | 15.30 | 15.30 | 246,000 |
Sep 11, 2023 | 15.90 | 16.40 | 15.10 | 15.10 | 15.10 | 289,000 |
Sep 8, 2023 | 16.00 | 16.00 | 15.50 | 15.65 | 15.65 | 170,000 |
Sep 7, 2023 | 16.25 | 16.25 | 15.95 | 16.00 | 16.00 | 111,000 |
Sep 6, 2023 | 16.30 | 16.45 | 16.10 | 16.25 | 16.25 | 149,000 |
Sep 5, 2023 | 16.45 | 16.55 | 16.10 | 16.25 | 16.25 | 173,000 |
Sep 4, 2023 | 16.65 | 16.70 | 16.30 | 16.55 | 16.55 | 178,000 |
Sep 1, 2023 | 16.70 | 16.85 | 16.60 | 16.65 | 16.65 | 235,000 |
Aug 31, 2023 | 16.40 | 17.45 | 16.35 | 16.85 | 16.85 | 524,000 |
Aug 30, 2023 | 15.90 | 16.50 | 15.90 | 16.15 | 16.15 | 219,000 |
Aug 29, 2023 | 16.00 | 16.40 | 15.60 | 15.80 | 15.80 | 200,000 |
Aug 28, 2023 | 17.00 | 17.10 | 15.85 | 16.00 | 16.00 | 408,000 |
Aug 25, 2023 | 17.15 | 17.30 | 16.70 | 16.75 | 16.75 | 527,000 |
Aug 24, 2023 | 18.00 | 18.00 | 17.20 | 17.30 | 17.30 | 361,000 |
Aug 23, 2023 | 17.95 | 18.10 | 17.20 | 17.50 | 17.50 | 389,000 |
Aug 22, 2023 | 16.85 | 18.30 | 16.85 | 17.55 | 17.55 | 732,000 |
Aug 21, 2023 | 18.05 | 18.05 | 17.00 | 17.30 | 17.30 | 458,000 |
Aug 18, 2023 | 17.25 | 18.20 | 16.70 | 18.00 | 18.00 | 621,000 |
Aug 17, 2023 | 17.20 | 17.60 | 17.20 | 17.35 | 17.35 | 320,000 |
Aug 16, 2023 | 17.30 | 18.05 | 16.65 | 17.75 | 17.75 | 441,000 |
Aug 15, 2023 | 17.55 | 17.55 | 17.10 | 17.40 | 17.40 | 308,000 |
Aug 14, 2023 | 18.15 | 18.40 | 17.00 | 17.20 | 17.20 | 922,000 |
Aug 11, 2023 | 16.80 | 18.15 | 16.60 | 18.15 | 18.15 | 540,000 |
Aug 10, 2023 | 17.40 | 17.80 | 16.50 | 16.50 | 16.50 | 844,000 |
Aug 9, 2023 | 18.50 | 18.80 | 17.90 | 18.30 | 18.30 | 521,000 |
Aug 8, 2023 | 19.10 | 19.75 | 18.10 | 18.80 | 18.80 | 811,000 |
Aug 7, 2023 | 19.40 | 19.80 | 18.75 | 19.45 | 19.45 | 578,000 |
Aug 4, 2023 | 19.45 | 19.60 | 18.60 | 19.40 | 19.40 | 667,000 |
Aug 2, 2023 | 21.40 | 21.40 | 19.35 | 19.75 | 19.75 | 1,922,000 |
Aug 1, 2023 | 23.65 | 24.20 | 21.40 | 21.45 | 21.45 | 1,716,000 |
Jul 31, 2023 | 24.50 | 25.80 | 23.70 | 23.75 | 23.75 | 1,451,000 |
Jul 28, 2023 | 27.20 | 27.20 | 25.15 | 25.15 | 25.15 | 1,318,000 |
Jul 27, 2023 | 25.80 | 27.45 | 25.15 | 27.20 | 27.20 | 1,761,000 |
Jul 26, 2023 | 28.60 | 30.00 | 25.80 | 26.20 | 26.20 | 3,396,000 |
Jul 25, 2023 | 25.30 | 28.25 | 24.50 | 28.25 | 28.25 | 3,447,000 |
Jul 24, 2023 | 23.20 | 25.70 | 23.20 | 25.70 | 25.70 | 1,649,000 |
Jul 21, 2023 | 22.10 | 24.35 | 22.10 | 24.30 | 24.30 | 987,000 |
Jul 20, 2023 | 24.50 | 25.00 | 23.10 | 23.40 | 23.40 | 964,000 |
Jul 19, 2023 | 24.80 | 25.35 | 24.65 | 24.85 | 24.85 | 669,000 |
Jul 18, 2023 | 28.00 | 28.00 | 24.25 | 24.35 | 24.35 | 1,351,000 |
Jul 17, 2023 | 25.30 | 27.55 | 25.30 | 26.10 | 26.10 | 1,626,000 |
Jul 14, 2023 | 25.65 | 25.80 | 24.50 | 25.10 | 25.10 | 1,208,000 |
Jul 13, 2023 | 24.45 | 26.00 | 23.65 | 25.50 | 25.50 | 1,662,000 |
Jul 12, 2023 | 23.35 | 24.85 | 23.10 | 23.90 | 23.90 | 1,724,000 |
Jul 11, 2023 | 25.65 | 25.65 | 23.55 | 24.00 | 24.00 | 2,311,000 |
Jul 10, 2023 | 26.75 | 26.75 | 24.70 | 25.80 | 25.80 | 3,900,000 |
Jul 7, 2023 | 22.50 | 24.35 | 22.00 | 24.35 | 24.35 | 5,027,000 |
Jul 6, 2023 | 22.10 | 22.15 | 21.40 | 22.15 | 22.15 | 2,691,000 |
Jul 5, 2023 | 19.05 | 20.15 | 18.90 | 20.15 | 20.15 | 1,938,000 |
Jul 4, 2023 | 18.35 | 18.35 | 17.10 | 18.35 | 18.35 | 2,789,000 |
Jul 3, 2023 | 15.30 | 16.70 | 15.25 | 16.70 | 16.70 | 983,000 |
Jun 30, 2023 | 15.65 | 15.65 | 14.95 | 15.20 | 15.20 | 370,000 |
Jun 29, 2023 | 16.00 | 16.10 | 15.25 | 15.40 | 15.40 | 645,000 |
Jun 28, 2023 | 16.10 | 17.20 | 15.80 | 16.20 | 16.20 | 1,562,000 |
Jun 27, 2023 | 14.50 | 15.70 | 14.50 | 15.70 | 15.70 | 1,453,000 |
Jun 26, 2023 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 180,000 |
Jun 21, 2023 | 14.45 | 14.50 | 14.15 | 14.40 | 14.40 | 264,000 |
Jun 20, 2023 | 14.50 | 14.70 | 14.35 | 14.40 | 14.40 | 133,000 |
Jun 19, 2023 | 14.50 | 14.70 | 14.35 | 14.40 | 14.40 | 161,000 |
Jun 16, 2023 | 14.80 | 14.80 | 14.30 | 14.50 | 14.50 | 316,000 |
Jun 15, 2023 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | 528,000 |
Jun 14, 2023 | 15.45 | 15.95 | 15.10 | 15.40 | 15.40 | 1,202,000 |
Jun 13, 2023 | 14.30 | 15.45 | 13.60 | 15.45 | 15.45 | 1,182,000 |
Jun 12, 2023 | 14.10 | 14.55 | 14.00 | 14.05 | 14.05 | 255,000 |
Jun 9, 2023 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | 286,000 |
Jun 8, 2023 | 14.65 | 14.75 | 14.15 | 14.40 | 14.40 | 272,000 |
Jun 7, 2023 | 14.70 | 14.85 | 14.50 | 14.65 | 14.65 | 309,000 |
Jun 6, 2023 | 15.00 | 15.15 | 14.65 | 14.70 | 14.70 | 207,000 |
Jun 5, 2023 | 14.90 | 15.05 | 14.70 | 14.90 | 14.90 | 261,000 |
Jun 2, 2023 | 15.10 | 15.15 | 14.75 | 14.90 | 14.90 | 205,000 |
Jun 1, 2023 | 15.05 | 15.20 | 14.80 | 14.90 | 14.90 | 178,000 |
May 31, 2023 | 15.40 | 15.50 | 15.00 | 15.25 | 15.25 | 197,000 |
May 30, 2023 | 14.95 | 15.25 | 14.60 | 14.85 | 14.85 | 248,000 |
May 29, 2023 | 15.90 | 15.90 | 15.10 | 15.15 | 15.15 | 285,000 |
May 26, 2023 | 15.80 | 15.90 | 15.45 | 15.45 | 15.45 | 196,000 |
May 25, 2023 | 15.90 | 16.20 | 15.65 | 15.80 | 15.80 | 305,000 |
May 24, 2023 | 16.05 | 16.10 | 15.50 | 15.55 | 15.55 | 277,000 |
May 23, 2023 | 16.30 | 16.40 | 15.80 | 16.05 | 16.05 | 472,000 |
May 22, 2023 | 14.70 | 16.30 | 14.55 | 16.30 | 16.30 | 810,000 |
May 19, 2023 | 15.00 | 15.00 | 14.75 | 14.85 | 14.85 | 228,000 |
May 18, 2023 | 14.30 | 14.90 | 14.30 | 14.65 | 14.65 | 237,000 |
May 17, 2023 | 14.35 | 14.70 | 14.35 | 14.40 | 14.40 | 335,000 |
May 16, 2023 | 14.25 | 15.15 | 14.25 | 14.90 | 14.90 | 406,000 |
May 15, 2023 | 15.60 | 15.60 | 14.55 | 14.85 | 14.85 | 549,000 |
May 12, 2023 | 15.90 | 16.35 | 14.55 | 15.90 | 15.90 | 681,000 |
May 11, 2023 | 16.65 | 17.00 | 16.00 | 16.05 | 16.05 | 812,000 |
May 10, 2023 | 16.70 | 17.25 | 16.35 | 17.00 | 17.00 | 718,000 |
May 9, 2023 | 18.35 | 18.40 | 16.65 | 16.70 | 16.70 | 1,773,000 |
May 8, 2023 | 18.90 | 19.10 | 18.50 | 18.50 | 18.50 | 787,000 |
May 5, 2023 | 18.55 | 19.90 | 17.65 | 18.90 | 18.90 | 1,663,000 |
May 4, 2023 | 19.30 | 19.30 | 18.45 | 18.55 | 18.55 | 1,352,000 |
May 3, 2023 | 18.45 | 19.30 | 17.80 | 19.30 | 19.30 | 1,398,000 |
May 2, 2023 | 19.00 | 19.95 | 18.15 | 19.00 | 19.00 | 2,874,000 |
Apr 28, 2023 | 17.00 | 18.35 | 16.10 | 18.35 | 18.35 | 3,102,000 |
Apr 27, 2023 | 16.75 | 17.40 | 16.20 | 16.70 | 16.70 | 2,343,000 |
Apr 26, 2023 | 15.95 | 17.65 | 15.00 | 17.30 | 17.30 | 4,771,000 |
Related Tickers
3652.TW Unitech Electronics Co., Ltd.
29.60
+1.54%
8071.TWO ABICO NetCom Co.,Ltd.
14.05
0.00%
3434.TWO ACULA Technology Corp.
29.00
+0.69%
3521.TWO DataVan International Corporation
20.90
-0.48%
1471.TW Solytech Enterprise Corporation
14.65
-1.01%
3057.TW Promise Technology, Inc.
11.80
-0.84%
3494.TW HiTi Digital, Inc.
5.15
-0.77%
6199.TWO TienPin United Enterprise CO., LTD.
32.00
0.00%
2399.TW Biostar Microtech International Corp.
20.30
-0.49%
8032.TWO Koryo Electronics Co., Ltd.
28.60
+0.18%