Taiwan - Delayed Quote • TWD
Yageo Corporation (2327.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 | 618.00 | 620.00 | 612.00 | 615.00 | 615.00 | 1,675,343 |
| Apr 25, 2024 | 620.00 | 623.00 | 613.00 | 615.00 | 615.00 | 1,872,462 |
| Apr 24, 2024 | 613.00 | 625.00 | 612.00 | 624.00 | 624.00 | 3,403,459 |
| Apr 23, 2024 | 608.00 | 614.00 | 599.00 | 607.00 | 607.00 | 2,661,404 |
| Apr 22, 2024 | 593.00 | 611.00 | 593.00 | 599.00 | 599.00 | 4,982,921 |
| Apr 19, 2024 | 590.00 | 601.00 | 578.00 | 588.00 | 588.00 | 3,786,812 |
| Apr 18, 2024 | 589.00 | 593.00 | 586.00 | 593.00 | 593.00 | 2,121,078 |
| Apr 17, 2024 | 594.00 | 595.00 | 589.00 | 593.00 | 593.00 | 1,738,606 |
| Apr 16, 2024 | 594.00 | 597.00 | 579.00 | 585.00 | 585.00 | 3,267,257 |
| Apr 15, 2024 | 614.00 | 614.00 | 601.00 | 602.00 | 602.00 | 3,300,868 |
| Apr 12, 2024 | 612.00 | 623.00 | 610.00 | 618.00 | 618.00 | 2,928,340 |
| Apr 11, 2024 | 618.00 | 618.00 | 608.00 | 609.00 | 609.00 | 2,872,268 |
| Apr 10, 2024 | 616.00 | 627.00 | 615.00 | 621.00 | 621.00 | 2,182,876 |
| Apr 9, 2024 | 620.00 | 625.00 | 614.00 | 615.00 | 615.00 | 2,351,133 |
| Apr 8, 2024 | 630.00 | 631.00 | 615.00 | 617.00 | 617.00 | 3,089,948 |
| Apr 3, 2024 | 614.00 | 625.00 | 613.00 | 614.00 | 614.00 | 2,640,484 |
| Apr 2, 2024 | 619.00 | 622.00 | 612.00 | 616.00 | 616.00 | 2,859,133 |
| Apr 1, 2024 | 597.00 | 628.00 | 594.00 | 622.00 | 622.00 | 8,033,973 |
| Mar 29, 2024 | 598.00 | 600.00 | 592.00 | 593.00 | 593.00 | 1,369,000 |
| Mar 28, 2024 | 583.00 | 595.00 | 582.00 | 594.00 | 594.00 | 3,442,298 |
| Mar 27, 2024 | 578.00 | 581.00 | 573.00 | 581.00 | 581.00 | 1,131,405 |
| Mar 26, 2024 | 585.00 | 588.00 | 571.00 | 577.00 | 577.00 | 2,717,026 |
| Mar 25, 2024 | 590.00 | 598.00 | 580.00 | 582.00 | 582.00 | 3,046,282 |
| Mar 22, 2024 | 580.00 | 588.00 | 575.00 | 588.00 | 588.00 | 2,480,648 |
| Mar 21, 2024 | 583.00 | 588.00 | 571.00 | 585.00 | 585.00 | 4,259,685 |
| Mar 20, 2024 | 581.00 | 584.00 | 576.00 | 579.00 | 579.00 | 1,839,168 |
| Mar 19, 2024 | 583.00 | 583.00 | 575.00 | 578.00 | 578.00 | 1,797,950 |
| Mar 18, 2024 | 586.00 | 589.00 | 583.00 | 586.00 | 586.00 | 1,599,230 |
| Mar 15, 2024 | 581.00 | 583.00 | 576.00 | 583.00 | 583.00 | 2,209,721 |
| Mar 14, 2024 | 584.00 | 590.00 | 574.00 | 584.00 | 584.00 | 2,651,765 |
| Mar 13, 2024 | 585.00 | 588.00 | 578.00 | 583.00 | 583.00 | 3,453,268 |
| Mar 12, 2024 | 567.00 | 580.00 | 566.00 | 578.00 | 578.00 | 2,967,008 |
| Mar 11, 2024 | 566.00 | 567.00 | 561.00 | 566.00 | 566.00 | 1,281,017 |
| Mar 8, 2024 | 559.00 | 571.00 | 556.00 | 565.00 | 565.00 | 4,709,622 |
| Mar 7, 2024 | 557.00 | 561.00 | 553.00 | 556.00 | 556.00 | 1,635,430 |
| Mar 6, 2024 | 549.00 | 559.00 | 549.00 | 556.00 | 556.00 | 1,847,135 |
| Mar 5, 2024 | 557.00 | 558.00 | 547.00 | 549.00 | 549.00 | 2,616,795 |
| Mar 4, 2024 | 565.00 | 566.00 | 555.00 | 556.00 | 556.00 | 2,847,513 |
| Mar 1, 2024 | 569.00 | 575.00 | 561.00 | 563.00 | 563.00 | 5,548,678 |
| Feb 29, 2024 | 548.00 | 558.00 | 547.00 | 558.00 | 558.00 | 3,693,305 |
| Feb 27, 2024 | 545.00 | 548.00 | 538.00 | 539.00 | 539.00 | 1,469,136 |
| Feb 26, 2024 | 541.00 | 549.00 | 541.00 | 547.00 | 547.00 | 878,940 |
| Feb 23, 2024 | 554.00 | 554.00 | 541.00 | 541.00 | 541.00 | 2,289,356 |
| Feb 22, 2024 | 559.00 | 559.00 | 552.00 | 552.00 | 552.00 | 1,222,937 |
| Feb 21, 2024 | 556.00 | 558.00 | 554.00 | 556.00 | 556.00 | 1,641,620 |
| Feb 20, 2024 | 551.00 | 555.00 | 549.00 | 554.00 | 554.00 | 955,086 |
| Feb 19, 2024 | 546.00 | 551.00 | 540.00 | 551.00 | 551.00 | 1,483,949 |
| Feb 16, 2024 | 550.00 | 551.00 | 538.00 | 543.00 | 543.00 | 2,852,579 |
| Feb 15, 2024 | 560.00 | 564.00 | 545.00 | 551.00 | 551.00 | 2,356,054 |
| Feb 5, 2024 | 553.00 | 553.00 | 545.00 | 550.00 | 550.00 | 1,443,513 |
| Feb 2, 2024 | 553.00 | 558.00 | 553.00 | 555.00 | 555.00 | 1,150,791 |
| Feb 1, 2024 | 554.00 | 556.00 | 548.00 | 552.00 | 552.00 | 1,945,215 |
| Jan 31, 2024 | 550.00 | 553.00 | 544.00 | 552.00 | 552.00 | 1,247,256 |
| Jan 30, 2024 | 559.00 | 560.00 | 549.00 | 550.00 | 550.00 | 1,747,135 |
| Jan 29, 2024 | 553.00 | 560.00 | 552.00 | 558.00 | 558.00 | 1,106,696 |
| Jan 26, 2024 | 556.00 | 559.00 | 551.00 | 552.00 | 552.00 | 631,021 |
| Jan 25, 2024 | 557.00 | 559.00 | 554.00 | 556.00 | 556.00 | 790,839 |
| Jan 24, 2024 | 560.00 | 561.00 | 553.00 | 553.00 | 553.00 | 1,092,746 |
| Jan 23, 2024 | 558.00 | 563.00 | 556.00 | 560.00 | 560.00 | 1,179,131 |
| Jan 22, 2024 | 564.00 | 564.00 | 552.00 | 556.00 | 556.00 | 2,082,477 |
| Jan 19, 2024 | 560.00 | 565.00 | 553.00 | 564.00 | 564.00 | 1,995,202 |
| Jan 18, 2024 | 560.00 | 567.00 | 557.00 | 557.00 | 557.00 | 1,483,442 |
| Jan 17, 2024 | 575.00 | 589.00 | 557.00 | 559.00 | 559.00 | 5,447,008 |
| Jan 16, 2024 | 572.00 | 574.00 | 563.00 | 564.00 | 564.00 | 1,950,456 |
| Jan 15, 2024 | 567.00 | 578.00 | 562.00 | 576.00 | 576.00 | 2,714,799 |
| Jan 12, 2024 | 554.00 | 562.00 | 554.00 | 560.00 | 560.00 | 1,103,640 |
| Jan 11, 2024 | 555.00 | 560.00 | 550.00 | 554.00 | 554.00 | 1,770,921 |
| Jan 10, 2024 | 561.00 | 561.00 | 553.00 | 555.00 | 555.00 | 2,112,828 |
| Jan 9, 2024 | 575.00 | 575.00 | 563.00 | 565.00 | 565.00 | 1,664,577 |
| Jan 8, 2024 | 576.00 | 581.00 | 570.00 | 572.00 | 572.00 | 1,134,583 |
| Jan 5, 2024 | 580.00 | 580.00 | 572.00 | 572.00 | 572.00 | 1,154,168 |
| Jan 4, 2024 | 588.00 | 590.00 | 575.00 | 577.00 | 577.00 | 1,268,709 |
| Jan 3, 2024 | 581.00 | 585.00 | 575.00 | 578.00 | 578.00 | 2,067,211 |
| Jan 2, 2024 | 601.00 | 605.00 | 587.00 | 587.00 | 587.00 | 2,162,180 |
| Dec 29, 2023 | 600.00 | 600.00 | 592.00 | 597.00 | 597.00 | 924,157 |
| Dec 28, 2023 | 602.00 | 605.00 | 592.00 | 597.00 | 597.00 | 1,560,089 |
| Dec 27, 2023 | 602.00 | 606.00 | 600.00 | 601.00 | 601.00 | 738,434 |
| Dec 26, 2023 | 595.00 | 602.00 | 593.00 | 600.00 | 600.00 | 854,342 |
| Dec 25, 2023 | 596.00 | 598.00 | 590.00 | 594.00 | 594.00 | 1,596,516 |
| Dec 22, 2023 | 607.00 | 612.00 | 591.00 | 596.00 | 596.00 | 2,792,683 |
| Dec 21, 2023 | 607.00 | 614.00 | 603.00 | 607.00 | 607.00 | 1,509,667 |
| Dec 20, 2023 | 617.00 | 619.00 | 613.00 | 614.00 | 614.00 | 1,507,589 |
| Dec 19, 2023 | 620.00 | 627.00 | 612.00 | 616.00 | 616.00 | 1,997,064 |
| Dec 18, 2023 | 628.00 | 629.00 | 615.00 | 620.00 | 620.00 | 1,809,253 |
| Dec 15, 2023 | 630.00 | 633.00 | 625.00 | 633.00 | 633.00 | 3,053,628 |
| Dec 14, 2023 | 610.00 | 634.00 | 610.00 | 634.00 | 634.00 | 6,682,029 |
| Dec 13, 2023 | 622.00 | 623.00 | 600.00 | 605.00 | 605.00 | 3,108,544 |
| Dec 12, 2023 | 622.00 | 624.00 | 615.00 | 619.00 | 619.00 | 3,999,437 |
| Dec 11, 2023 | 610.00 | 618.00 | 606.00 | 614.00 | 614.00 | 4,848,925 |
| Dec 8, 2023 | 598.00 | 606.00 | 596.00 | 601.00 | 601.00 | 2,581,458 |
| Dec 7, 2023 | 594.00 | 601.00 | 591.00 | 595.00 | 595.00 | 1,709,356 |
| Dec 6, 2023 | 602.00 | 607.00 | 589.00 | 595.00 | 595.00 | 2,131,788 |
| Dec 5, 2023 | 600.00 | 603.00 | 596.00 | 600.00 | 600.00 | 1,850,175 |
| Dec 4, 2023 | 600.00 | 601.00 | 595.00 | 599.00 | 599.00 | 1,508,018 |
| Dec 1, 2023 | 597.00 | 602.00 | 591.00 | 597.00 | 597.00 | 2,002,793 |
| Nov 30, 2023 | 604.00 | 604.00 | 596.00 | 601.00 | 601.00 | 3,897,531 |
| Nov 29, 2023 | 596.00 | 600.00 | 592.00 | 599.00 | 599.00 | 3,896,960 |
| Nov 28, 2023 | 573.00 | 595.00 | 571.00 | 594.00 | 594.00 | 6,122,328 |
| Nov 27, 2023 | 575.00 | 575.00 | 567.00 | 571.00 | 571.00 | 1,737,911 |
| Nov 24, 2023 | 552.00 | 585.00 | 552.00 | 575.00 | 575.00 | 6,828,123 |
| Nov 23, 2023 | 548.00 | 552.00 | 545.00 | 545.00 | 545.00 | 734,593 |
| Nov 22, 2023 | 547.00 | 551.00 | 546.00 | 550.00 | 550.00 | 576,819 |
| Nov 21, 2023 | 548.00 | 554.00 | 548.00 | 550.00 | 550.00 | 1,170,033 |
| Nov 20, 2023 | 549.00 | 549.00 | 540.00 | 543.00 | 543.00 | 952,196 |
| Nov 17, 2023 | 543.00 | 549.00 | 539.00 | 547.00 | 547.00 | 1,272,511 |
| Nov 16, 2023 | 550.00 | 552.00 | 539.00 | 545.00 | 545.00 | 1,364,000 |
| Nov 15, 2023 | 555.00 | 558.00 | 545.00 | 548.00 | 548.00 | 1,333,678 |
| Nov 14, 2023 | 560.00 | 560.00 | 545.00 | 546.00 | 546.00 | 1,230,985 |
| Nov 13, 2023 | 551.00 | 558.00 | 549.00 | 557.00 | 557.00 | 2,014,214 |
| Nov 10, 2023 | 541.00 | 548.00 | 540.00 | 545.00 | 545.00 | 570,608 |
| Nov 9, 2023 | 554.00 | 554.00 | 542.00 | 545.00 | 545.00 | 664,940 |
| Nov 8, 2023 | 559.00 | 559.00 | 548.00 | 549.00 | 549.00 | 1,131,448 |
| Nov 7, 2023 | 555.00 | 560.00 | 552.00 | 557.00 | 557.00 | 1,894,056 |
| Nov 6, 2023 | 553.00 | 555.00 | 547.00 | 551.00 | 551.00 | 1,415,601 |
| Nov 3, 2023 | 551.00 | 553.00 | 544.00 | 549.00 | 549.00 | 1,284,972 |
| Nov 2, 2023 | 545.00 | 550.00 | 540.00 | 547.00 | 547.00 | 1,926,831 |
| Nov 1, 2023 | 533.00 | 550.00 | 528.00 | 538.00 | 538.00 | 3,456,746 |
| Oct 31, 2023 | 539.00 | 539.00 | 522.00 | 526.00 | 526.00 | 2,018,593 |
| Oct 30, 2023 | 532.00 | 542.00 | 532.00 | 539.00 | 539.00 | 1,359,788 |
| Oct 27, 2023 | 521.00 | 536.00 | 516.00 | 534.00 | 534.00 | 2,704,797 |
| Oct 26, 2023 | 516.00 | 516.00 | 507.00 | 510.00 | 510.00 | 2,314,465 |
| Oct 25, 2023 | 528.00 | 529.00 | 521.00 | 521.00 | 521.00 | 1,055,406 |
| Oct 24, 2023 | 534.00 | 534.00 | 522.00 | 525.00 | 525.00 | 1,166,331 |
| Oct 23, 2023 | 526.00 | 540.00 | 525.00 | 530.00 | 530.00 | 1,072,698 |
| Oct 20, 2023 | 545.00 | 545.00 | 528.00 | 530.00 | 530.00 | 2,496,763 |
| Oct 19, 2023 | 547.00 | 552.00 | 542.00 | 549.00 | 549.00 | 1,747,165 |
| Oct 18, 2023 | 547.00 | 555.00 | 542.00 | 550.00 | 550.00 | 2,878,348 |
| Oct 17, 2023 | 543.00 | 556.00 | 543.00 | 547.00 | 547.00 | 3,701,750 |
| Oct 16, 2023 | 538.00 | 544.00 | 534.00 | 536.00 | 536.00 | 1,053,769 |
| Oct 13, 2023 | 538.00 | 547.00 | 535.00 | 542.00 | 542.00 | 1,467,559 |
| Oct 12, 2023 | 530.00 | 545.00 | 525.00 | 543.00 | 543.00 | 3,546,111 |
| Oct 11, 2023 | 531.00 | 532.00 | 526.00 | 527.00 | 527.00 | 1,379,993 |
| Oct 6, 2023 | 530.00 | 531.00 | 524.00 | 525.00 | 525.00 | 1,049,399 |
| Oct 5, 2023 | 525.00 | 530.00 | 523.00 | 530.00 | 530.00 | 1,357,411 |
| Oct 4, 2023 | 515.00 | 523.00 | 509.00 | 521.00 | 521.00 | 1,734,261 |
| Oct 3, 2023 | 528.00 | 530.00 | 518.00 | 520.00 | 520.00 | 1,820,177 |
| Oct 2, 2023 | 530.00 | 537.00 | 528.00 | 533.00 | 533.00 | 1,343,806 |
| Sep 28, 2023 | 523.00 | 529.00 | 521.00 | 525.00 | 525.00 | 1,610,712 |
| Sep 27, 2023 | 522.00 | 523.00 | 518.00 | 523.00 | 523.00 | 1,191,880 |
| Sep 26, 2023 | 521.00 | 527.00 | 519.00 | 521.00 | 521.00 | 1,781,487 |
| Sep 25, 2023 | 525.00 | 529.00 | 518.00 | 521.00 | 521.00 | 1,527,257 |
| Sep 22, 2023 | 516.00 | 523.00 | 513.00 | 521.00 | 521.00 | 1,073,673 |
| Sep 21, 2023 | 520.00 | 520.00 | 514.00 | 518.00 | 518.00 | 1,302,323 |
| Sep 20, 2023 | 523.00 | 524.00 | 513.00 | 520.00 | 520.00 | 1,583,781 |
| Sep 19, 2023 | 524.00 | 529.00 | 518.00 | 520.00 | 520.00 | 1,077,410 |
| Sep 18, 2023 | 515.00 | 532.00 | 511.00 | 525.00 | 525.00 | 2,558,565 |
| Sep 15, 2023 | 515.00 | 523.00 | 511.00 | 522.00 | 522.00 | 3,159,883 |
| Sep 14, 2023 | 509.00 | 512.00 | 505.00 | 512.00 | 512.00 | 1,084,962 |
| Sep 13, 2023 | 512.00 | 514.00 | 504.00 | 506.00 | 506.00 | 1,854,967 |
| Sep 12, 2023 | 505.00 | 514.00 | 501.00 | 514.00 | 514.00 | 3,239,615 |
| Sep 11, 2023 | 505.00 | 510.00 | 499.00 | 500.00 | 500.00 | 1,459,798 |
| Sep 8, 2023 | 502.00 | 505.00 | 499.50 | 502.00 | 502.00 | 703,695 |
| Sep 7, 2023 | 502.00 | 507.00 | 501.00 | 502.00 | 502.00 | 853,086 |
| Sep 6, 2023 | 507.00 | 509.00 | 500.00 | 505.00 | 505.00 | 1,564,267 |
| Sep 5, 2023 | 498.00 | 508.00 | 498.00 | 508.00 | 508.00 | 2,475,752 |
| Sep 4, 2023 | 507.00 | 507.00 | 497.00 | 497.50 | 497.50 | 2,529,747 |
| Sep 1, 2023 | 487.50 | 512.00 | 485.50 | 499.50 | 499.50 | 8,305,407 |
| Aug 31, 2023 | 483.00 | 488.00 | 481.00 | 485.00 | 485.00 | 2,471,156 |
| Aug 30, 2023 | 479.50 | 486.50 | 479.00 | 482.50 | 482.50 | 1,628,290 |
| Aug 29, 2023 | 480.00 | 480.00 | 474.00 | 479.00 | 479.00 | 1,025,171 |
| Aug 28, 2023 | 472.50 | 480.00 | 472.50 | 478.00 | 478.00 | 1,531,285 |
| Aug 25, 2023 | 468.00 | 472.00 | 467.50 | 470.00 | 470.00 | 819,178 |
| Aug 24, 2023 | 474.50 | 474.50 | 470.50 | 471.50 | 471.50 | 1,084,652 |
| Aug 23, 2023 | 464.00 | 472.00 | 464.00 | 470.50 | 470.50 | 838,365 |
| Aug 22, 2023 | 459.00 | 468.00 | 459.00 | 466.00 | 466.00 | 1,404,318 |
| Aug 21, 2023 | 461.50 | 462.50 | 454.50 | 456.50 | 456.50 | 687,036 |
| Aug 18, 2023 | 455.00 | 463.50 | 454.50 | 461.50 | 461.50 | 1,050,678 |
| Aug 17, 2023 | 446.50 | 462.00 | 441.00 | 457.00 | 457.00 | 2,286,118 |
| Aug 16, 2023 | 452.00 | 455.00 | 446.50 | 448.50 | 448.50 | 1,383,528 |
| Aug 15, 2023 | 459.00 | 463.00 | 453.00 | 453.00 | 453.00 | 991,096 |
| Aug 14, 2023 | 470.00 | 470.00 | 456.00 | 457.00 | 457.00 | 1,719,527 |
| Aug 11, 2023 | 467.00 | 472.00 | 467.00 | 470.00 | 470.00 | 1,344,565 |
| Aug 10, 2023 | 465.00 | 469.00 | 465.00 | 467.00 | 467.00 | 1,291,416 |
| Aug 9, 2023 | 464.00 | 471.50 | 463.50 | 465.50 | 465.50 | 1,121,891 |
| Aug 8, 2023 | 470.00 | 470.50 | 463.00 | 463.50 | 463.50 | 875,108 |
| Aug 7, 2023 | 465.00 | 468.00 | 463.00 | 468.00 | 468.00 | 839,101 |
| Aug 4, 2023 | 465.00 | 465.50 | 459.50 | 464.00 | 464.00 | 1,077,245 |
| Aug 2, 2023 | 460.00 | 468.50 | 459.50 | 463.00 | 463.00 | 2,581,201 |
| Aug 1, 2023 | 461.50 | 464.00 | 458.50 | 461.50 | 461.50 | 1,553,393 |
| Jul 31, 2023 | 473.50 | 474.50 | 459.50 | 459.50 | 459.50 | 2,236,797 |
| Jul 28, 2023 | 465.00 | 472.00 | 457.00 | 471.50 | 471.50 | 3,392,604 |
| Jul 27, 2023 | 451.50 | 459.00 | 450.00 | 456.00 | 456.00 | 1,525,429 |
| Jul 26, 2023 | 461.50 | 463.00 | 449.00 | 449.50 | 449.50 | 3,477,709 |
| Jul 25, 2023 | 461.50 | 463.50 | 459.00 | 461.50 | 461.50 | 1,425,132 |
| Jul 24, 2023 | 473.50 | 474.00 | 457.00 | 457.50 | 457.50 | 3,955,347 |
| Jul 21, 2023 | 485.00 | 485.00 | 472.00 | 473.50 | 473.50 | 2,913,513 |
| Jul 20, 2023 | 486.00 | 490.00 | 484.50 | 485.00 | 485.00 | 987,776 |
| Jul 19, 2023 | 491.00 | 492.50 | 485.00 | 486.00 | 486.00 | 2,091,819 |
| Jul 18, 2023 | 507.00 | 507.00 | 488.50 | 489.00 | 489.00 | 3,587,525 |
| Jul 17, 2023 | 497.50 | 504.00 | 494.00 | 503.00 | 503.00 | 2,446,752 |
| Jul 14, 2023 | 493.00 | 497.50 | 492.00 | 495.50 | 495.50 | 1,191,574 |
| Jul 13, 2023 | 499.50 | 503.00 | 490.00 | 491.00 | 491.00 | 2,611,845 |
| Jul 12, 2023 | 494.00 | 498.00 | 492.00 | 497.00 | 497.00 | 858,405 |
| Jul 11, 2023 | 489.50 | 498.50 | 488.50 | 496.50 | 496.50 | 1,898,308 |
| Jul 10, 2023 | 489.00 | 492.00 | 485.00 | 485.00 | 485.00 | 1,390,205 |
| Jul 7, 2023 | 487.50 | 497.50 | 484.50 | 491.50 | 491.50 | 2,266,603 |
| Jul 6, 2023 | 485.50 | 491.50 | 484.50 | 489.00 | 489.00 | 1,409,218 |
| Jul 5, 2023 | 9.99 Dividend | |||||
| Jul 5, 2023 | 495.00 | 499.50 | 487.00 | 487.50 | 487.50 | 2,916,192 |
| Jul 4, 2023 | 499.50 | 501.00 | 495.50 | 497.50 | 487.51 | 2,468,718 |
| Jul 3, 2023 | 496.50 | 503.00 | 495.00 | 499.50 | 489.47 | 2,231,992 |
| Jun 30, 2023 | 496.00 | 496.00 | 491.00 | 491.50 | 481.63 | 847,517 |
| Jun 29, 2023 | 492.00 | 496.00 | 489.50 | 495.00 | 485.06 | 1,840,616 |
| Jun 28, 2023 | 489.00 | 491.50 | 487.50 | 488.00 | 478.20 | 964,703 |
| Jun 27, 2023 | 485.00 | 490.00 | 482.00 | 487.00 | 477.22 | 1,799,515 |
| Jun 26, 2023 | 491.00 | 492.00 | 486.00 | 486.00 | 476.24 | 2,465,311 |
| Jun 21, 2023 | 496.50 | 497.50 | 490.00 | 491.00 | 481.14 | 2,235,959 |
| Jun 20, 2023 | 502.00 | 503.00 | 495.50 | 496.00 | 486.04 | 1,476,530 |
| Jun 19, 2023 | 502.00 | 506.00 | 498.00 | 498.00 | 488.00 | 1,707,623 |
| Jun 16, 2023 | 511.00 | 513.00 | 501.00 | 506.00 | 495.84 | 2,515,724 |
| Jun 15, 2023 | 502.00 | 514.00 | 502.00 | 510.00 | 499.76 | 3,506,084 |
| Jun 14, 2023 | 497.50 | 505.00 | 496.00 | 499.50 | 489.47 | 2,732,154 |
| Jun 13, 2023 | 492.50 | 497.00 | 491.00 | 495.00 | 485.06 | 2,342,315 |
| Jun 12, 2023 | 499.00 | 499.00 | 488.00 | 488.00 | 478.20 | 2,519,569 |
| Jun 9, 2023 | 499.00 | 499.00 | 492.50 | 492.50 | 482.61 | 1,918,949 |
| Jun 8, 2023 | 502.00 | 504.00 | 493.00 | 494.00 | 484.08 | 3,197,067 |
| Jun 7, 2023 | 502.00 | 507.00 | 501.00 | 504.00 | 493.88 | 1,702,936 |
| Jun 6, 2023 | 518.00 | 520.00 | 502.00 | 502.00 | 491.92 | 3,918,950 |
| Jun 5, 2023 | 510.00 | 521.00 | 507.00 | 519.00 | 508.57 | 3,918,861 |
| Jun 2, 2023 | 504.00 | 510.00 | 501.00 | 506.00 | 495.84 | 4,546,600 |
| Jun 1, 2023 | 503.00 | 506.00 | 498.50 | 500.00 | 489.96 | 3,199,627 |
| May 31, 2023 | 495.00 | 508.00 | 494.50 | 508.00 | 497.80 | 8,101,744 |
| May 30, 2023 | 508.00 | 508.00 | 493.00 | 496.00 | 486.04 | 6,109,593 |
| May 29, 2023 | 507.00 | 510.00 | 503.00 | 508.00 | 497.80 | 4,373,151 |
| May 26, 2023 | 506.00 | 512.00 | 498.00 | 502.00 | 491.92 | 6,482,479 |
| May 25, 2023 | 493.00 | 507.00 | 488.50 | 507.00 | 496.82 | 5,002,366 |
| May 24, 2023 | 491.00 | 493.50 | 487.00 | 492.50 | 482.61 | 3,554,022 |
| May 23, 2023 | 493.50 | 496.50 | 490.00 | 493.50 | 483.59 | 2,724,276 |
| May 22, 2023 | 496.50 | 496.50 | 487.00 | 493.00 | 483.10 | 3,817,625 |
| May 19, 2023 | 502.00 | 505.00 | 495.50 | 495.50 | 485.55 | 3,056,492 |
| May 18, 2023 | 493.50 | 501.00 | 491.00 | 500.00 | 489.96 | 2,764,090 |
| May 17, 2023 | 491.00 | 494.00 | 487.00 | 488.50 | 478.69 | 2,323,833 |
| May 16, 2023 | 492.00 | 495.00 | 490.00 | 491.00 | 481.14 | 1,495,958 |
| May 15, 2023 | 496.00 | 496.00 | 487.00 | 488.00 | 478.20 | 1,496,690 |
| May 12, 2023 | 486.00 | 496.00 | 486.00 | 496.00 | 486.04 | 1,383,756 |
| May 11, 2023 | 495.00 | 502.00 | 490.00 | 490.00 | 480.16 | 1,569,146 |
| May 10, 2023 | 498.00 | 498.00 | 492.00 | 494.50 | 484.57 | 1,563,984 |
| May 9, 2023 | 498.00 | 501.00 | 488.50 | 500.00 | 489.96 | 2,965,909 |
| May 8, 2023 | 512.00 | 512.00 | 504.00 | 504.00 | 493.88 | 1,607,566 |
| May 5, 2023 | 496.00 | 509.00 | 496.00 | 506.00 | 495.84 | 2,481,697 |
| May 4, 2023 | 494.00 | 496.00 | 489.00 | 493.50 | 483.59 | 1,652,373 |
| May 3, 2023 | 500.00 | 501.00 | 494.00 | 498.00 | 488.00 | 1,043,554 |
| May 2, 2023 | 499.00 | 504.00 | 496.50 | 502.00 | 491.92 | 1,223,505 |
| Apr 28, 2023 | 498.00 | 502.00 | 495.00 | 496.00 | 486.04 | 1,486,946 |
| Apr 27, 2023 | 497.00 | 497.00 | 486.00 | 492.00 | 482.12 | 1,821,037 |
| Apr 26, 2023 | 489.50 | 495.50 | 488.00 | 495.00 | 485.06 | 1,988,220 |
Related Tickers
2492.TW Walsin Technology Corporation
107.00
-0.47%
3017.TW Asia Vital Components Co., Ltd.
642.00
+3.55%
2308.TW Delta Electronics, Inc.
315.00
+2.94%
3037.TW Unimicron Technology Corp.
182.50
-0.82%
2383.TW Elite Material Co., Ltd.
397.00
+3.79%
8046.TW Nan Ya Printed Circuit Board Corporation
188.00
0.00%
2368.TW Gold Circuit Electronics Ltd.
192.50
+2.94%
3008.TW LARGAN Precision Co.,Ltd
2,185.00
-0.46%
2317.TW Hon Hai Precision Industry Co., Ltd.
155.00
+2.31%
2359.TW Solomon Technology Corporation
105.50
-3.21%