Taiwan - Delayed Quote • TWD
Kinpo Electronics, Inc. (2312.TW)
At close: April 26 at 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 26, 2024 | 14.60 | 14.70 | 14.55 | 14.60 | 14.60 | 1,882,463 |
| Apr 25, 2024 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | 1,510,501 |
| Apr 24, 2024 | 14.75 | 14.80 | 14.65 | 14.70 | 14.70 | 1,794,883 |
| Apr 23, 2024 | 14.55 | 14.70 | 14.50 | 14.65 | 14.65 | 2,166,670 |
| Apr 22, 2024 | 14.50 | 14.70 | 14.40 | 14.45 | 14.45 | 2,527,801 |
| Apr 19, 2024 | 14.70 | 14.75 | 14.15 | 14.40 | 14.40 | 4,533,400 |
| Apr 18, 2024 | 14.50 | 14.95 | 14.35 | 14.85 | 14.85 | 4,331,077 |
| Apr 17, 2024 | 14.40 | 14.55 | 14.40 | 14.50 | 14.50 | 2,396,257 |
| Apr 16, 2024 | 14.85 | 14.85 | 14.30 | 14.30 | 14.30 | 10,593,293 |
| Apr 15, 2024 | 15.00 | 15.05 | 14.85 | 14.85 | 14.85 | 3,854,238 |
| Apr 12, 2024 | 15.00 | 15.20 | 14.85 | 15.00 | 15.00 | 6,208,751 |
| Apr 11, 2024 | 15.10 | 15.15 | 14.90 | 15.00 | 15.00 | 5,219,583 |
| Apr 10, 2024 | 15.10 | 15.35 | 15.10 | 15.10 | 15.10 | 6,095,629 |
| Apr 9, 2024 | 15.05 | 15.15 | 15.00 | 15.05 | 15.05 | 3,133,561 |
| Apr 8, 2024 | 15.00 | 15.05 | 14.90 | 14.95 | 14.95 | 3,095,531 |
| Apr 3, 2024 | 15.10 | 15.10 | 14.95 | 15.05 | 15.05 | 2,519,613 |
| Apr 2, 2024 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | 3,626,675 |
| Apr 1, 2024 | 15.30 | 15.35 | 15.20 | 15.30 | 15.30 | 1,828,444 |
| Mar 29, 2024 | 15.20 | 15.30 | 15.15 | 15.20 | 15.20 | 1,766,000 |
| Mar 28, 2024 | 15.30 | 15.35 | 15.20 | 15.20 | 15.20 | 2,509,838 |
| Mar 27, 2024 | 15.25 | 15.30 | 15.20 | 15.30 | 15.30 | 2,317,661 |
| Mar 26, 2024 | 15.40 | 15.45 | 15.05 | 15.30 | 15.30 | 5,052,513 |
| Mar 25, 2024 | 15.40 | 15.70 | 15.35 | 15.40 | 15.40 | 7,540,376 |
| Mar 22, 2024 | 15.35 | 15.45 | 15.25 | 15.30 | 15.30 | 3,501,870 |
| Mar 21, 2024 | 15.35 | 15.45 | 15.20 | 15.30 | 15.30 | 4,819,222 |
| Mar 20, 2024 | 15.10 | 15.35 | 15.05 | 15.20 | 15.20 | 5,657,598 |
| Mar 19, 2024 | 15.10 | 15.20 | 15.00 | 15.05 | 15.05 | 2,539,207 |
| Mar 18, 2024 | 14.90 | 15.15 | 14.75 | 15.15 | 15.15 | 4,501,142 |
| Mar 15, 2024 | 14.90 | 14.95 | 14.75 | 14.75 | 14.75 | 3,600,652 |
| Mar 14, 2024 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 2,870,087 |
| Mar 13, 2024 | 15.10 | 15.20 | 14.85 | 14.90 | 14.90 | 4,233,430 |
| Mar 12, 2024 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 3,434,722 |
| Mar 11, 2024 | 14.75 | 15.00 | 14.70 | 14.85 | 14.85 | 3,307,505 |
| Mar 8, 2024 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | 7,586,023 |
| Mar 7, 2024 | 15.30 | 15.40 | 15.05 | 15.05 | 15.05 | 6,773,946 |
| Mar 6, 2024 | 15.25 | 15.35 | 15.20 | 15.25 | 15.25 | 3,870,610 |
| Mar 5, 2024 | 15.30 | 15.35 | 15.15 | 15.25 | 15.25 | 5,035,445 |
| Mar 4, 2024 | 15.30 | 15.60 | 15.20 | 15.25 | 15.25 | 7,865,988 |
| Mar 1, 2024 | 15.45 | 15.50 | 15.25 | 15.25 | 15.25 | 3,866,754 |
| Feb 29, 2024 | 15.35 | 15.45 | 15.30 | 15.40 | 15.40 | 3,957,441 |
| Feb 27, 2024 | 15.60 | 15.80 | 15.30 | 15.35 | 15.35 | 6,152,017 |
| Feb 26, 2024 | 15.60 | 15.80 | 15.55 | 15.60 | 15.60 | 4,387,122 |
| Feb 23, 2024 | 15.90 | 16.05 | 15.65 | 15.65 | 15.65 | 7,206,311 |
| Feb 22, 2024 | 15.95 | 15.95 | 15.60 | 15.85 | 15.85 | 8,225,132 |
| Feb 21, 2024 | 16.20 | 16.60 | 15.75 | 15.85 | 15.85 | 30,402,874 |
| Feb 20, 2024 | 15.80 | 15.80 | 15.45 | 15.50 | 15.50 | 4,417,035 |
| Feb 19, 2024 | 15.45 | 15.80 | 15.40 | 15.80 | 15.80 | 7,040,816 |
| Feb 16, 2024 | 15.20 | 15.70 | 15.15 | 15.45 | 15.45 | 7,403,421 |
| Feb 15, 2024 | 15.30 | 15.45 | 15.05 | 15.10 | 15.10 | 4,491,542 |
| Feb 5, 2024 | 15.25 | 15.35 | 15.20 | 15.25 | 15.25 | 3,900,597 |
| Feb 2, 2024 | 15.60 | 15.70 | 15.20 | 15.25 | 15.25 | 4,462,377 |
| Feb 1, 2024 | 15.40 | 15.50 | 15.35 | 15.45 | 15.45 | 1,660,380 |
| Jan 31, 2024 | 15.55 | 15.55 | 15.35 | 15.40 | 15.40 | 1,605,510 |
| Jan 30, 2024 | 15.65 | 15.65 | 15.40 | 15.55 | 15.55 | 4,026,626 |
| Jan 29, 2024 | 15.60 | 15.80 | 15.60 | 15.60 | 15.60 | 2,627,086 |
| Jan 26, 2024 | 15.80 | 15.90 | 15.60 | 15.60 | 15.60 | 3,125,752 |
| Jan 25, 2024 | 15.95 | 15.95 | 15.75 | 15.80 | 15.80 | 3,107,283 |
| Jan 24, 2024 | 15.95 | 16.00 | 15.80 | 15.80 | 15.80 | 3,993,402 |
| Jan 23, 2024 | 15.85 | 15.90 | 15.75 | 15.90 | 15.90 | 4,324,480 |
| Jan 22, 2024 | 15.75 | 16.00 | 15.75 | 15.85 | 15.85 | 8,565,243 |
| Jan 19, 2024 | 15.55 | 15.65 | 15.35 | 15.60 | 15.60 | 9,306,359 |
| Jan 18, 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 4,626,522 |
| Jan 17, 2024 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | 9,784,951 |
| Jan 16, 2024 | 15.85 | 16.10 | 15.60 | 15.80 | 15.80 | 24,469,723 |
| Jan 15, 2024 | 15.20 | 15.70 | 15.20 | 15.65 | 15.65 | 8,068,501 |
| Jan 12, 2024 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | 3,107,861 |
| Jan 11, 2024 | 15.25 | 15.30 | 15.15 | 15.20 | 15.20 | 2,709,899 |
| Jan 10, 2024 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | 12,815,657 |
| Jan 9, 2024 | 16.25 | 16.25 | 15.80 | 15.80 | 15.80 | 6,618,462 |
| Jan 8, 2024 | 16.10 | 16.30 | 16.05 | 16.20 | 16.20 | 3,030,331 |
| Jan 5, 2024 | 16.10 | 16.25 | 16.05 | 16.05 | 16.05 | 4,042,086 |
| Jan 4, 2024 | 16.20 | 16.25 | 15.90 | 16.05 | 16.05 | 7,931,560 |
| Jan 3, 2024 | 16.20 | 16.40 | 16.10 | 16.25 | 16.25 | 6,694,987 |
| Jan 2, 2024 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | 4,991,152 |
| Dec 29, 2023 | 16.50 | 16.55 | 16.20 | 16.25 | 16.25 | 8,891,526 |
| Dec 28, 2023 | 16.40 | 16.45 | 16.20 | 16.35 | 16.35 | 6,028,292 |
| Dec 27, 2023 | 16.50 | 16.55 | 16.35 | 16.35 | 16.35 | 8,760,476 |
| Dec 26, 2023 | 16.35 | 16.55 | 16.25 | 16.40 | 16.40 | 10,908,090 |
| Dec 25, 2023 | 16.35 | 16.60 | 16.10 | 16.25 | 16.25 | 11,697,168 |
| Dec 22, 2023 | 16.35 | 16.35 | 15.95 | 16.15 | 16.15 | 8,600,124 |
| Dec 21, 2023 | 16.50 | 16.50 | 16.15 | 16.20 | 16.20 | 22,392,238 |
| Dec 20, 2023 | 15.90 | 16.95 | 15.80 | 16.90 | 16.90 | 71,769,822 |
| Dec 19, 2023 | 16.00 | 16.00 | 15.55 | 15.60 | 15.60 | 6,175,391 |
| Dec 18, 2023 | 15.90 | 16.35 | 15.85 | 15.95 | 15.95 | 10,455,431 |
| Dec 15, 2023 | 15.90 | 16.00 | 15.85 | 15.85 | 15.85 | 3,984,549 |
| Dec 14, 2023 | 16.10 | 16.10 | 15.85 | 15.85 | 15.85 | 4,542,766 |
| Dec 13, 2023 | 15.80 | 16.15 | 15.75 | 15.95 | 15.95 | 6,731,710 |
| Dec 12, 2023 | 16.20 | 16.20 | 15.70 | 15.75 | 15.75 | 5,160,323 |
| Dec 11, 2023 | 16.20 | 16.30 | 15.95 | 16.00 | 16.00 | 7,674,111 |
| Dec 8, 2023 | 16.25 | 16.45 | 16.10 | 16.15 | 16.15 | 12,594,320 |
| Dec 7, 2023 | 15.95 | 16.80 | 15.95 | 16.15 | 16.15 | 41,296,342 |
| Dec 6, 2023 | 15.65 | 15.85 | 15.65 | 15.70 | 15.70 | 2,822,540 |
| Dec 5, 2023 | 15.90 | 15.95 | 15.65 | 15.65 | 15.65 | 6,401,402 |
| Dec 4, 2023 | 15.90 | 16.20 | 15.75 | 16.10 | 16.10 | 12,802,835 |
| Dec 1, 2023 | 15.75 | 15.90 | 15.70 | 15.75 | 15.75 | 4,086,698 |
| Nov 30, 2023 | 15.80 | 15.80 | 15.55 | 15.75 | 15.75 | 3,792,175 |
| Nov 29, 2023 | 15.75 | 15.80 | 15.65 | 15.70 | 15.70 | 4,134,845 |
| Nov 28, 2023 | 15.65 | 15.70 | 15.55 | 15.65 | 15.65 | 3,264,672 |
| Nov 27, 2023 | 15.90 | 15.90 | 15.55 | 15.55 | 15.55 | 5,833,328 |
| Nov 24, 2023 | 15.90 | 15.95 | 15.70 | 15.85 | 15.85 | 7,011,028 |
| Nov 23, 2023 | 15.80 | 15.95 | 15.60 | 15.85 | 15.85 | 10,884,251 |
| Nov 22, 2023 | 15.50 | 15.80 | 15.30 | 15.70 | 15.70 | 12,251,516 |
| Nov 21, 2023 | 15.40 | 15.55 | 15.30 | 15.45 | 15.45 | 10,804,416 |
| Nov 20, 2023 | 15.10 | 15.45 | 15.10 | 15.20 | 15.20 | 17,038,489 |
| Nov 17, 2023 | 15.00 | 15.15 | 14.85 | 15.05 | 15.05 | 13,603,547 |
| Nov 16, 2023 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 4,048,972 |
| Nov 15, 2023 | 14.55 | 14.70 | 14.50 | 14.60 | 14.60 | 4,426,455 |
| Nov 14, 2023 | 14.30 | 14.40 | 14.25 | 14.35 | 14.35 | 1,513,765 |
| Nov 13, 2023 | 14.50 | 14.55 | 14.20 | 14.25 | 14.25 | 2,304,838 |
| Nov 10, 2023 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 2,351,233 |
| Nov 9, 2023 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 1,522,510 |
| Nov 8, 2023 | 14.50 | 14.65 | 14.50 | 14.50 | 14.50 | 2,125,726 |
| Nov 7, 2023 | 14.65 | 14.65 | 14.35 | 14.40 | 14.40 | 2,564,923 |
| Nov 6, 2023 | 14.50 | 14.70 | 14.50 | 14.65 | 14.65 | 4,067,103 |
| Nov 3, 2023 | 14.30 | 14.50 | 14.30 | 14.45 | 14.45 | 2,778,587 |
| Nov 2, 2023 | 14.10 | 14.30 | 14.10 | 14.25 | 14.25 | 2,513,987 |
| Nov 1, 2023 | 14.00 | 14.10 | 13.90 | 13.95 | 13.95 | 1,996,750 |
| Oct 31, 2023 | 14.30 | 14.40 | 13.90 | 13.90 | 13.90 | 4,838,451 |
| Oct 30, 2023 | 14.35 | 14.60 | 14.20 | 14.25 | 14.25 | 2,450,200 |
| Oct 27, 2023 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | 1,549,701 |
| Oct 26, 2023 | 14.30 | 14.35 | 14.15 | 14.20 | 14.20 | 2,759,076 |
| Oct 25, 2023 | 14.45 | 14.60 | 14.40 | 14.45 | 14.45 | 3,394,407 |
| Oct 24, 2023 | 14.30 | 14.45 | 14.25 | 14.40 | 14.40 | 2,044,878 |
| Oct 23, 2023 | 14.10 | 14.40 | 14.10 | 14.30 | 14.30 | 1,633,473 |
| Oct 20, 2023 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | 2,721,718 |
| Oct 19, 2023 | 14.00 | 14.50 | 14.00 | 14.40 | 14.40 | 5,156,127 |
| Oct 18, 2023 | 14.35 | 14.40 | 14.00 | 14.00 | 14.00 | 8,245,557 |
| Oct 17, 2023 | 14.65 | 14.65 | 14.30 | 14.35 | 14.35 | 5,656,015 |
| Oct 16, 2023 | 14.75 | 14.75 | 14.45 | 14.55 | 14.55 | 5,496,513 |
| Oct 13, 2023 | 14.90 | 15.00 | 14.70 | 14.75 | 14.75 | 3,947,119 |
| Oct 12, 2023 | 15.00 | 15.10 | 14.85 | 15.00 | 15.00 | 3,309,829 |
| Oct 11, 2023 | 14.90 | 15.20 | 14.50 | 14.90 | 14.90 | 11,639,322 |
| Oct 6, 2023 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | 6,944,290 |
| Oct 5, 2023 | 15.20 | 15.30 | 15.05 | 15.15 | 15.15 | 2,669,012 |
| Oct 4, 2023 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | 3,713,304 |
| Oct 3, 2023 | 15.55 | 15.60 | 15.30 | 15.35 | 15.35 | 4,182,031 |
| Oct 2, 2023 | 15.45 | 15.60 | 15.45 | 15.55 | 15.55 | 4,242,817 |
| Sep 28, 2023 | 15.35 | 15.45 | 15.30 | 15.40 | 15.40 | 3,704,186 |
| Sep 27, 2023 | 15.25 | 15.30 | 15.15 | 15.20 | 15.20 | 3,470,604 |
| Sep 26, 2023 | 15.40 | 15.50 | 15.25 | 15.25 | 15.25 | 2,807,590 |
| Sep 25, 2023 | 15.40 | 15.50 | 15.35 | 15.50 | 15.50 | 2,180,151 |
| Sep 22, 2023 | 15.20 | 15.40 | 15.10 | 15.35 | 15.35 | 3,817,056 |
| Sep 21, 2023 | 15.35 | 15.45 | 15.10 | 15.30 | 15.30 | 5,765,748 |
| Sep 20, 2023 | 15.35 | 15.70 | 15.30 | 15.35 | 15.35 | 7,086,065 |
| Sep 19, 2023 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | 9,635,900 |
| Sep 18, 2023 | 15.50 | 15.60 | 15.40 | 15.45 | 15.45 | 5,135,670 |
| Sep 15, 2023 | 15.80 | 15.85 | 15.50 | 15.55 | 15.55 | 7,921,027 |
| Sep 14, 2023 | 15.70 | 15.85 | 15.65 | 15.75 | 15.75 | 4,362,292 |
| Sep 13, 2023 | 15.75 | 15.80 | 15.45 | 15.65 | 15.65 | 9,464,075 |
| Sep 12, 2023 | 15.70 | 15.90 | 15.65 | 15.70 | 15.70 | 8,478,370 |
| Sep 11, 2023 | 16.55 | 16.55 | 15.65 | 15.65 | 15.65 | 29,045,664 |
| Sep 8, 2023 | 16.40 | 16.70 | 16.25 | 16.55 | 16.55 | 10,179,058 |
| Sep 7, 2023 | 16.60 | 16.75 | 16.30 | 16.40 | 16.40 | 7,503,029 |
| Sep 6, 2023 | 16.70 | 16.75 | 16.50 | 16.65 | 16.65 | 9,634,579 |
| Sep 5, 2023 | 16.35 | 16.90 | 16.25 | 16.80 | 16.80 | 25,604,747 |
| Sep 4, 2023 | 16.50 | 16.70 | 16.10 | 16.35 | 16.35 | 12,203,716 |
| Sep 1, 2023 | 16.15 | 16.80 | 16.15 | 16.60 | 16.60 | 27,283,702 |
| Aug 31, 2023 | 16.20 | 16.20 | 15.90 | 16.10 | 16.10 | 8,561,280 |
| Aug 30, 2023 | 16.30 | 16.30 | 16.15 | 16.20 | 16.20 | 4,931,601 |
| Aug 29, 2023 | 16.55 | 16.60 | 16.05 | 16.15 | 16.15 | 12,693,664 |
| Aug 28, 2023 | 16.70 | 16.95 | 16.50 | 16.50 | 16.50 | 11,321,296 |
| Aug 25, 2023 | 16.55 | 16.85 | 16.40 | 16.60 | 16.60 | 7,235,822 |
| Aug 24, 2023 | 17.15 | 17.25 | 16.55 | 16.60 | 16.60 | 15,880,697 |
| Aug 23, 2023 | 16.85 | 17.00 | 16.75 | 16.80 | 16.80 | 14,441,756 |
| Aug 22, 2023 | 16.80 | 16.90 | 16.55 | 16.65 | 16.65 | 14,464,275 |
| Aug 21, 2023 | 16.45 | 16.75 | 16.40 | 16.60 | 16.60 | 9,680,778 |
| Aug 18, 2023 | 16.70 | 16.85 | 16.25 | 16.35 | 16.35 | 16,107,621 |
| Aug 17, 2023 | 16.35 | 16.80 | 16.30 | 16.80 | 16.80 | 19,513,398 |
| Aug 16, 2023 | 16.15 | 16.50 | 15.95 | 16.50 | 16.50 | 15,781,935 |
| Aug 15, 2023 | 15.95 | 16.55 | 15.95 | 16.35 | 16.35 | 24,626,430 |
| Aug 14, 2023 | 15.95 | 16.10 | 15.55 | 15.75 | 15.75 | 13,695,607 |
| Aug 11, 2023 | 16.05 | 16.30 | 15.90 | 15.95 | 15.95 | 10,604,632 |
| Aug 10, 2023 | 16.55 | 16.65 | 15.95 | 16.00 | 16.00 | 23,973,076 |
| Aug 9, 2023 | 16.60 | 16.90 | 16.55 | 16.85 | 16.85 | 11,454,438 |
| Aug 8, 2023 | 16.80 | 16.85 | 16.50 | 16.75 | 16.75 | 15,056,164 |
| Aug 7, 2023 | 16.80 | 16.95 | 16.45 | 16.85 | 16.85 | 19,485,758 |
| Aug 4, 2023 | 16.20 | 16.75 | 15.80 | 16.70 | 16.70 | 28,228,966 |
| Aug 2, 2023 | 16.65 | 16.95 | 16.05 | 16.10 | 16.10 | 36,817,743 |
| Aug 1, 2023 | 17.55 | 17.95 | 16.65 | 16.80 | 16.80 | 71,592,249 |
| Jul 31, 2023 | 17.95 | 17.95 | 16.95 | 17.30 | 17.30 | 164,317,456 |
| Jul 28, 2023 | 16.50 | 16.55 | 16.10 | 16.35 | 16.35 | 17,040,317 |
| Jul 27, 2023 | 16.20 | 16.45 | 16.15 | 16.40 | 16.40 | 18,071,334 |
| Jul 26, 2023 | 16.55 | 16.60 | 16.15 | 16.15 | 16.15 | 17,104,519 |
| Jul 25, 2023 | 16.60 | 17.15 | 16.40 | 16.50 | 16.50 | 37,574,758 |
| Jul 24, 2023 | 16.70 | 16.75 | 16.05 | 16.20 | 16.20 | 22,021,685 |
| Jul 21, 2023 | 16.30 | 16.70 | 15.85 | 16.50 | 16.50 | 27,671,447 |
| Jul 20, 2023 | 16.40 | 16.75 | 16.20 | 16.60 | 16.60 | 31,729,570 |
| Jul 19, 2023 | 17.90 | 17.95 | 16.20 | 16.30 | 16.30 | 97,213,603 |
| Jul 18, 2023 | 17.65 | 19.15 | 17.50 | 17.70 | 17.70 | 265,083,005 |
| Jul 17, 2023 | 16.80 | 17.70 | 16.40 | 17.45 | 17.45 | 108,008,536 |
| Jul 14, 2023 | 16.65 | 16.80 | 16.25 | 16.55 | 16.55 | 37,854,375 |
| Jul 13, 2023 | 16.35 | 16.90 | 16.10 | 16.15 | 16.15 | 77,430,170 |
| Jul 12, 2023 | 15.90 | 16.40 | 15.90 | 15.95 | 15.95 | 24,122,692 |
| Jul 11, 2023 | 15.90 | 15.95 | 15.70 | 15.85 | 15.85 | 24,247,800 |
| Jul 10, 2023 | 15.75 | 15.80 | 15.35 | 15.50 | 15.50 | 18,594,487 |
| Jul 7, 2023 | 15.75 | 16.15 | 15.20 | 15.90 | 15.90 | 30,046,624 |
| Jul 6, 2023 | 15.65 | 15.95 | 15.55 | 15.90 | 15.90 | 17,074,276 |
| Jul 5, 2023 | 16.35 | 16.50 | 15.65 | 15.65 | 15.65 | 44,096,721 |
| Jul 4, 2023 | 15.20 | 16.45 | 14.90 | 16.35 | 16.35 | 65,514,944 |
| Jul 3, 2023 | 15.00 | 15.15 | 14.80 | 15.00 | 15.00 | 14,673,240 |
| Jun 30, 2023 | 14.60 | 14.85 | 14.35 | 14.75 | 14.75 | 8,457,330 |
| Jun 29, 2023 | 14.60 | 14.75 | 14.45 | 14.55 | 14.55 | 7,016,143 |
| Jun 28, 2023 | 0.30 Dividend | |||||
| Jun 28, 2023 | 14.75 | 14.95 | 14.55 | 14.55 | 14.55 | 11,535,593 |
| Jun 27, 2023 | 15.05 | 15.10 | 14.60 | 14.70 | 14.40 | 15,466,865 |
| Jun 26, 2023 | 15.35 | 15.50 | 15.00 | 15.05 | 14.74 | 18,983,001 |
| Jun 21, 2023 | 15.05 | 15.50 | 15.00 | 15.35 | 15.04 | 27,658,341 |
| Jun 20, 2023 | 15.20 | 15.20 | 14.80 | 14.80 | 14.50 | 18,872,560 |
| Jun 19, 2023 | 15.80 | 15.90 | 15.15 | 15.20 | 14.89 | 63,940,196 |
| Jun 16, 2023 | 14.20 | 15.50 | 14.10 | 15.50 | 15.18 | 89,181,668 |
| Jun 15, 2023 | 13.95 | 14.15 | 13.80 | 14.10 | 13.81 | 8,033,842 |
| Jun 14, 2023 | 14.00 | 14.00 | 13.85 | 13.90 | 13.62 | 7,483,936 |
| Jun 13, 2023 | 14.15 | 14.20 | 13.80 | 13.95 | 13.67 | 16,621,217 |
| Jun 12, 2023 | 14.60 | 14.85 | 14.15 | 14.20 | 13.91 | 38,235,797 |
| Jun 9, 2023 | 14.15 | 14.40 | 14.10 | 14.35 | 14.06 | 23,081,913 |
| Jun 8, 2023 | 14.15 | 14.15 | 13.95 | 14.05 | 13.76 | 11,757,648 |
| Jun 7, 2023 | 14.00 | 14.15 | 13.90 | 14.00 | 13.71 | 12,282,269 |
| Jun 6, 2023 | 13.90 | 14.10 | 13.85 | 13.95 | 13.67 | 15,301,604 |
| Jun 5, 2023 | 14.00 | 14.05 | 13.85 | 13.85 | 13.57 | 10,974,896 |
| Jun 2, 2023 | 13.80 | 13.95 | 13.70 | 13.85 | 13.57 | 10,028,688 |
| Jun 1, 2023 | 13.75 | 13.85 | 13.70 | 13.75 | 13.47 | 6,860,391 |
| May 31, 2023 | 13.60 | 13.75 | 13.50 | 13.65 | 13.37 | 8,536,473 |
| May 30, 2023 | 13.60 | 13.80 | 13.45 | 13.65 | 13.37 | 11,191,810 |
| May 29, 2023 | 13.45 | 13.60 | 13.40 | 13.50 | 13.22 | 8,283,950 |
| May 26, 2023 | 13.35 | 13.35 | 13.15 | 13.25 | 12.98 | 3,876,612 |
| May 25, 2023 | 13.30 | 13.35 | 13.25 | 13.25 | 12.98 | 3,631,128 |
| May 24, 2023 | 13.30 | 13.35 | 13.25 | 13.30 | 13.03 | 2,577,160 |
| May 23, 2023 | 13.30 | 13.40 | 13.25 | 13.30 | 13.03 | 3,563,400 |
| May 22, 2023 | 13.30 | 13.30 | 13.20 | 13.25 | 12.98 | 2,688,416 |
| May 19, 2023 | 13.35 | 13.40 | 13.25 | 13.25 | 12.98 | 3,929,998 |
| May 18, 2023 | 13.25 | 13.30 | 13.15 | 13.20 | 12.93 | 3,939,903 |
| May 17, 2023 | 13.05 | 13.20 | 13.00 | 13.20 | 12.93 | 4,136,911 |
| May 16, 2023 | 13.00 | 13.10 | 12.90 | 13.05 | 12.78 | 3,406,067 |
| May 15, 2023 | 12.75 | 12.85 | 12.70 | 12.80 | 12.54 | 1,719,629 |
| May 12, 2023 | 12.70 | 12.85 | 12.65 | 12.80 | 12.54 | 3,256,147 |
| May 11, 2023 | 13.00 | 13.05 | 12.70 | 12.70 | 12.44 | 7,518,133 |
| May 10, 2023 | 13.10 | 13.10 | 13.00 | 13.00 | 12.73 | 2,071,004 |
| May 9, 2023 | 13.10 | 13.15 | 13.00 | 13.05 | 12.78 | 2,438,658 |
| May 8, 2023 | 13.20 | 13.20 | 13.10 | 13.10 | 12.83 | 2,155,105 |
| May 5, 2023 | 13.10 | 13.30 | 13.10 | 13.15 | 12.88 | 3,614,867 |
| May 4, 2023 | 13.10 | 13.15 | 13.05 | 13.10 | 12.83 | 1,452,179 |
| May 3, 2023 | 13.15 | 13.20 | 13.05 | 13.10 | 12.83 | 1,643,666 |
| May 2, 2023 | 13.15 | 13.20 | 13.10 | 13.20 | 12.93 | 1,922,647 |
| Apr 28, 2023 | 13.15 | 13.20 | 13.10 | 13.15 | 12.88 | 2,079,590 |
| Apr 27, 2023 | 13.10 | 13.15 | 13.00 | 13.10 | 12.83 | 1,517,920 |
| Apr 26, 2023 | 13.00 | 13.10 | 12.95 | 13.05 | 12.78 | 2,792,369 |
Related Tickers
2324.TW Compal Electronics, Inc.
36.00
+1.41%
2323.TW CMC Magnetics Corporation
13.75
+10.00%
3706.TW MiTAC Holdings Corporation
45.70
+3.75%
2353.TW Acer Incorporated
44.55
+0.34%
2352.TW Qisda Corporation
41.60
+0.60%
2331.TW Elitegroup Computer Systems Co.,Ltd.
30.65
-0.81%
2405.TW Shuttle Inc.
17.90
+0.56%
2356.TW Inventec Corporation
53.30
+0.19%
2365.TW KYE Systems Corp.
18.85
+0.53%
2301.TW Lite-On Technology Corporation
101.00
+1.61%