Taipei Exchange - Delayed Quote • TWD
United Alloy-Tech Company (3162.TWO)
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 | 37.05 | 37.20 | 36.65 | 37.00 | 37.00 | 180,000 |
Apr 25, 2024 | 37.40 | 37.60 | 36.50 | 36.70 | 36.70 | 324,000 |
Apr 24, 2024 | 36.25 | 37.30 | 35.85 | 36.90 | 36.90 | 606,000 |
Apr 23, 2024 | 36.80 | 37.80 | 35.60 | 35.80 | 35.80 | 553,000 |
Apr 22, 2024 | 37.00 | 37.30 | 36.10 | 36.65 | 36.65 | 423,000 |
Apr 19, 2024 | 38.20 | 38.20 | 36.50 | 37.00 | 37.00 | 602,000 |
Apr 18, 2024 | 38.00 | 38.65 | 38.00 | 38.20 | 38.20 | 289,000 |
Apr 17, 2024 | 37.35 | 38.80 | 37.35 | 38.35 | 38.35 | 433,000 |
Apr 16, 2024 | 38.80 | 38.80 | 37.20 | 37.30 | 37.30 | 594,000 |
Apr 15, 2024 | 38.90 | 39.40 | 38.50 | 38.85 | 38.85 | 352,000 |
Apr 12, 2024 | 39.65 | 39.65 | 38.85 | 39.10 | 39.10 | 412,000 |
Apr 11, 2024 | 39.80 | 40.40 | 39.15 | 39.35 | 39.35 | 380,000 |
Apr 10, 2024 | 40.20 | 40.20 | 39.40 | 39.75 | 39.75 | 378,000 |
Apr 9, 2024 | 39.10 | 39.90 | 38.85 | 39.90 | 39.90 | 605,000 |
Apr 8, 2024 | 38.75 | 39.35 | 38.55 | 38.70 | 38.70 | 377,000 |
Apr 3, 2024 | 38.20 | 38.45 | 37.90 | 38.10 | 38.10 | 197,000 |
Apr 2, 2024 | 38.55 | 39.30 | 38.30 | 38.30 | 38.30 | 303,000 |
Apr 1, 2024 | 38.65 | 38.65 | 38.05 | 38.40 | 38.40 | 296,000 |
Mar 29, 2024 | 39.30 | 39.45 | 38.70 | 38.75 | 38.75 | 218,000 |
Mar 28, 2024 | 38.65 | 39.45 | 38.30 | 39.20 | 39.20 | 794,000 |
Mar 27, 2024 | 39.20 | 39.20 | 38.00 | 38.30 | 38.30 | 544,000 |
Mar 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Mar 25, 2024 | 38.90 | 38.90 | 38.00 | 38.00 | 38.00 | 355,000 |
Mar 22, 2024 | 38.45 | 38.60 | 38.00 | 38.10 | 38.10 | 464,000 |
Mar 21, 2024 | 37.80 | 38.20 | 37.75 | 38.15 | 38.15 | 367,000 |
Mar 20, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Mar 19, 2024 | 37.45 | 38.20 | 37.45 | 38.10 | 38.10 | 690,000 |
Mar 18, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Mar 15, 2024 | 38.70 | 38.70 | 36.90 | 37.40 | 37.40 | 1,423,000 |
Mar 14, 2024 | 38.50 | 39.10 | 38.35 | 38.70 | 38.70 | 448,000 |
Mar 13, 2024 | 40.35 | 40.35 | 38.50 | 38.50 | 38.50 | 1,234,000 |
Mar 12, 2024 | 39.10 | 39.90 | 38.90 | 39.90 | 39.90 | 1,291,000 |
Mar 11, 2024 | 40.15 | 40.25 | 39.75 | 40.05 | 40.05 | 577,000 |
Mar 8, 2024 | 41.25 | 41.30 | 38.90 | 39.90 | 39.90 | 2,111,000 |
Mar 7, 2024 | 42.50 | 42.65 | 41.20 | 41.25 | 41.25 | 1,319,000 |
Mar 6, 2024 | 42.80 | 43.35 | 42.50 | 42.50 | 42.50 | 791,000 |
Mar 5, 2024 | 43.40 | 43.55 | 42.45 | 42.75 | 42.75 | 488,000 |
Mar 4, 2024 | 43.05 | 43.70 | 42.95 | 43.15 | 43.15 | 887,000 |
Mar 1, 2024 | 42.45 | 43.15 | 41.90 | 42.50 | 42.50 | 495,000 |
Feb 29, 2024 | 42.25 | 42.30 | 41.90 | 42.00 | 42.00 | 616,000 |
Feb 27, 2024 | 42.40 | 43.10 | 42.15 | 42.25 | 42.25 | 690,000 |
Feb 26, 2024 | 42.25 | 42.60 | 42.20 | 42.35 | 42.35 | 445,000 |
Feb 23, 2024 | 42.80 | 42.80 | 42.20 | 42.25 | 42.25 | 608,000 |
Feb 22, 2024 | 42.90 | 43.20 | 42.50 | 42.70 | 42.70 | 430,000 |
Feb 21, 2024 | 43.30 | 43.30 | 42.10 | 42.75 | 42.75 | 1,053,000 |
Feb 20, 2024 | 44.30 | 44.30 | 43.25 | 43.30 | 43.30 | 479,000 |
Feb 19, 2024 | 44.30 | 44.60 | 43.65 | 43.95 | 43.95 | 714,000 |
Feb 16, 2024 | 42.55 | 44.30 | 42.55 | 44.30 | 44.30 | 779,000 |
Feb 15, 2024 | 43.70 | 43.80 | 41.65 | 42.20 | 42.20 | 2,011,000 |
Feb 5, 2024 | 44.40 | 44.40 | 43.80 | 44.30 | 44.30 | 417,000 |
Feb 2, 2024 | 44.20 | 44.95 | 43.80 | 44.40 | 44.40 | 424,000 |
Feb 1, 2024 | 44.20 | 44.65 | 43.85 | 43.90 | 43.90 | 337,000 |
Jan 31, 2024 | 43.95 | 44.15 | 43.80 | 44.05 | 44.05 | 253,000 |
Jan 30, 2024 | 44.80 | 44.90 | 44.00 | 44.20 | 44.20 | 361,000 |
Jan 29, 2024 | 43.55 | 44.75 | 43.30 | 44.40 | 44.40 | 644,000 |
Jan 26, 2024 | 44.85 | 44.90 | 44.00 | 44.00 | 44.00 | 963,000 |
Jan 25, 2024 | 46.05 | 46.05 | 44.80 | 44.85 | 44.85 | 987,000 |
Jan 24, 2024 | 45.90 | 46.65 | 45.90 | 45.95 | 45.95 | 657,000 |
Jan 23, 2024 | 46.00 | 46.55 | 45.70 | 45.90 | 45.90 | 538,000 |
Jan 22, 2024 | 45.40 | 45.85 | 45.30 | 45.30 | 45.30 | 429,000 |
Jan 19, 2024 | 45.55 | 45.85 | 45.10 | 45.35 | 45.35 | 382,000 |
Jan 18, 2024 | 45.40 | 45.90 | 45.00 | 45.10 | 45.10 | 514,000 |
Jan 17, 2024 | 46.30 | 46.30 | 45.00 | 45.30 | 45.30 | 657,000 |
Jan 16, 2024 | 46.80 | 46.80 | 45.85 | 45.85 | 45.85 | 619,000 |
Jan 15, 2024 | 47.05 | 47.15 | 46.50 | 46.75 | 46.75 | 514,061 |
Jan 12, 2024 | 48.40 | 48.50 | 46.65 | 46.85 | 46.85 | 1,669,000 |
Jan 11, 2024 | 46.30 | 48.65 | 46.25 | 47.15 | 47.15 | 2,380,000 |
Jan 10, 2024 | 45.75 | 45.75 | 44.90 | 44.90 | 44.90 | 956,000 |
Jan 9, 2024 | 47.00 | 47.00 | 45.75 | 45.75 | 45.75 | 1,282,000 |
Jan 8, 2024 | 47.80 | 48.05 | 46.80 | 46.85 | 46.85 | 861,000 |
Jan 5, 2024 | 48.00 | 48.60 | 47.65 | 47.65 | 47.65 | 554,000 |
Jan 4, 2024 | 48.70 | 48.75 | 47.75 | 47.75 | 47.75 | 747,000 |
Jan 3, 2024 | 48.40 | 49.20 | 47.70 | 48.35 | 48.35 | 690,000 |
Jan 2, 2024 | 50.10 | 50.80 | 48.60 | 48.70 | 48.70 | 3,028,000 |
Dec 29, 2023 | 48.70 | 50.30 | 48.10 | 49.90 | 49.90 | 3,597,000 |
Dec 28, 2023 | 48.25 | 49.30 | 47.90 | 48.05 | 48.05 | 1,028,000 |
Dec 27, 2023 | 48.40 | 48.85 | 48.00 | 48.00 | 48.00 | 1,012,000 |
Dec 26, 2023 | 47.20 | 48.75 | 47.00 | 48.40 | 48.40 | 1,820,000 |
Dec 25, 2023 | 45.80 | 46.35 | 45.50 | 46.35 | 46.35 | 329,000 |
Dec 22, 2023 | 45.90 | 45.90 | 45.25 | 45.45 | 45.45 | 313,000 |
Dec 21, 2023 | 45.95 | 46.00 | 45.40 | 45.60 | 45.60 | 523,000 |
Dec 20, 2023 | 46.65 | 47.00 | 45.95 | 46.10 | 46.10 | 927,000 |
Dec 19, 2023 | 48.50 | 49.50 | 46.55 | 46.70 | 46.70 | 3,000,000 |
Dec 18, 2023 | 46.65 | 46.65 | 45.75 | 45.75 | 45.75 | 408,000 |
Dec 15, 2023 | 47.05 | 47.35 | 46.45 | 46.65 | 46.65 | 384,000 |
Dec 14, 2023 | 47.55 | 47.90 | 47.00 | 47.05 | 47.05 | 299,000 |
Dec 13, 2023 | 47.00 | 47.60 | 47.00 | 47.50 | 47.50 | 264,000 |
Dec 12, 2023 | 47.90 | 47.95 | 46.90 | 46.95 | 46.95 | 368,000 |
Dec 11, 2023 | 47.65 | 47.80 | 47.15 | 47.60 | 47.60 | 412,000 |
Dec 8, 2023 | 48.05 | 48.50 | 47.35 | 47.55 | 47.55 | 822,000 |
Dec 7, 2023 | 49.55 | 49.55 | 48.05 | 48.05 | 48.05 | 961,000 |
Dec 6, 2023 | 49.30 | 49.85 | 48.60 | 49.20 | 49.20 | 2,804,000 |
Dec 5, 2023 | 47.60 | 49.30 | 47.55 | 48.25 | 48.25 | 2,022,000 |
Dec 4, 2023 | 47.00 | 47.60 | 46.70 | 47.10 | 47.10 | 505,000 |
Dec 1, 2023 | 47.00 | 47.15 | 46.70 | 46.80 | 46.80 | 287,000 |
Nov 30, 2023 | 47.30 | 47.50 | 46.80 | 46.90 | 46.90 | 499,000 |
Nov 29, 2023 | 47.15 | 47.40 | 46.80 | 46.95 | 46.95 | 298,000 |
Nov 28, 2023 | 46.40 | 46.95 | 46.40 | 46.95 | 46.95 | 229,000 |
Nov 27, 2023 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | 199,000 |
Nov 24, 2023 | 46.85 | 47.35 | 46.50 | 46.55 | 46.55 | 265,000 |
Nov 23, 2023 | 47.20 | 47.20 | 46.25 | 46.85 | 46.85 | 329,000 |
Nov 22, 2023 | 46.80 | 47.00 | 46.65 | 47.00 | 47.00 | 236,000 |
Nov 21, 2023 | 47.15 | 47.50 | 46.80 | 46.80 | 46.80 | 682,000 |
Nov 20, 2023 | 46.65 | 47.30 | 46.15 | 46.80 | 46.80 | 663,000 |
Nov 17, 2023 | 45.20 | 46.10 | 45.05 | 45.90 | 45.90 | 420,000 |
Nov 16, 2023 | 44.70 | 45.35 | 44.55 | 45.00 | 45.00 | 301,000 |
Nov 15, 2023 | 45.40 | 45.55 | 44.60 | 44.65 | 44.65 | 752,000 |
Nov 14, 2023 | 45.50 | 45.60 | 44.35 | 44.60 | 44.60 | 386,000 |
Nov 13, 2023 | 46.30 | 47.15 | 45.00 | 45.00 | 45.00 | 831,000 |
Nov 10, 2023 | 46.20 | 46.30 | 45.65 | 46.00 | 46.00 | 272,000 |
Nov 9, 2023 | 45.15 | 46.30 | 45.15 | 45.85 | 45.85 | 350,000 |
Nov 8, 2023 | 44.50 | 45.40 | 44.50 | 45.10 | 45.10 | 241,000 |
Nov 7, 2023 | 44.45 | 45.05 | 44.30 | 44.50 | 44.50 | 209,000 |
Nov 6, 2023 | 44.00 | 44.95 | 44.00 | 44.45 | 44.45 | 315,000 |
Nov 3, 2023 | 43.90 | 44.90 | 43.65 | 43.65 | 43.65 | 317,000 |
Nov 2, 2023 | 43.20 | 44.10 | 43.20 | 43.75 | 43.75 | 430,000 |
Nov 1, 2023 | 43.20 | 44.20 | 42.40 | 42.85 | 42.85 | 677,000 |
Oct 31, 2023 | 46.45 | 46.75 | 41.50 | 42.90 | 42.90 | 1,429,000 |
Oct 30, 2023 | 46.15 | 46.75 | 46.00 | 46.00 | 46.00 | 383,000 |
Oct 27, 2023 | 47.10 | 49.45 | 46.25 | 46.45 | 46.45 | 1,666,000 |
Oct 26, 2023 | 46.00 | 46.85 | 45.80 | 46.20 | 46.20 | 521,000 |
Oct 25, 2023 | 46.50 | 47.15 | 46.45 | 46.85 | 46.85 | 335,000 |
Oct 24, 2023 | 45.70 | 46.50 | 45.60 | 46.45 | 46.45 | 510,000 |
Oct 23, 2023 | 46.55 | 47.10 | 45.65 | 45.70 | 45.70 | 779,000 |
Oct 20, 2023 | 48.40 | 48.40 | 46.50 | 46.70 | 46.70 | 1,288,000 |
Oct 19, 2023 | 49.30 | 49.65 | 48.05 | 48.50 | 48.50 | 504,000 |
Oct 18, 2023 | 49.65 | 49.90 | 49.20 | 49.20 | 49.20 | 308,000 |
Oct 17, 2023 | 49.35 | 50.50 | 49.35 | 49.70 | 49.70 | 317,000 |
Oct 16, 2023 | 49.15 | 49.55 | 49.00 | 49.05 | 49.05 | 297,000 |
Oct 13, 2023 | 49.95 | 50.90 | 49.60 | 49.60 | 49.60 | 388,000 |
Oct 12, 2023 | 49.00 | 50.70 | 48.65 | 50.50 | 50.50 | 1,229,000 |
Oct 11, 2023 | 51.40 | 51.40 | 48.40 | 48.65 | 48.65 | 1,990,000 |
Oct 6, 2023 | 51.50 | 51.70 | 50.80 | 51.70 | 51.70 | 674,000 |
Oct 5, 2023 | 50.70 | 51.30 | 50.40 | 50.40 | 50.40 | 622,000 |
Oct 4, 2023 | 51.10 | 51.60 | 50.40 | 50.40 | 50.40 | 637,000 |
Oct 3, 2023 | 51.80 | 52.90 | 51.00 | 51.50 | 51.50 | 1,384,000 |
Oct 2, 2023 | 49.60 | 52.50 | 49.20 | 51.80 | 51.80 | 1,592,000 |
Sep 28, 2023 | 48.50 | 49.80 | 48.50 | 49.10 | 49.10 | 338,000 |
Sep 27, 2023 | 48.40 | 48.90 | 47.85 | 48.75 | 48.75 | 295,000 |
Sep 26, 2023 | 49.50 | 49.50 | 48.35 | 48.40 | 48.40 | 449,000 |
Sep 25, 2023 | 49.00 | 50.00 | 49.00 | 49.10 | 49.10 | 445,000 |
Sep 22, 2023 | 48.50 | 48.95 | 47.90 | 48.75 | 48.75 | 735,000 |
Sep 21, 2023 | 49.70 | 50.70 | 49.05 | 49.10 | 49.10 | 578,000 |
Sep 20, 2023 | 51.30 | 51.60 | 50.00 | 50.10 | 50.10 | 504,000 |
Sep 19, 2023 | 52.80 | 52.90 | 51.10 | 51.10 | 51.10 | 793,000 |
Sep 18, 2023 | 52.20 | 53.10 | 52.20 | 52.30 | 52.30 | 644,000 |
Sep 15, 2023 | 51.40 | 53.00 | 51.30 | 52.80 | 52.80 | 1,426,000 |
Sep 14, 2023 | 53.00 | 54.40 | 51.90 | 51.90 | 51.90 | 3,243,000 |
Sep 13, 2023 | 49.20 | 53.30 | 49.00 | 53.20 | 53.20 | 4,337,000 |
Sep 12, 2023 | 51.40 | 51.40 | 49.20 | 49.20 | 49.20 | 1,612,000 |
Sep 11, 2023 | 49.80 | 51.50 | 49.80 | 50.90 | 50.90 | 880,000 |
Sep 8, 2023 | 48.95 | 50.40 | 48.35 | 50.10 | 50.10 | 752,000 |
Sep 7, 2023 | 49.50 | 49.70 | 48.90 | 48.95 | 48.95 | 714,000 |
Sep 6, 2023 | 50.80 | 50.90 | 49.65 | 49.75 | 49.75 | 632,000 |
Sep 5, 2023 | 51.20 | 51.30 | 50.30 | 50.50 | 50.50 | 493,000 |
Sep 4, 2023 | 48.95 | 51.60 | 48.90 | 50.70 | 50.70 | 1,903,000 |
Sep 1, 2023 | 49.60 | 49.85 | 48.60 | 48.95 | 48.95 | 805,000 |
Aug 31, 2023 | 48.95 | 49.30 | 48.15 | 49.20 | 49.20 | 296,000 |
Aug 30, 2023 | 48.20 | 48.95 | 48.05 | 48.60 | 48.60 | 439,000 |
Aug 29, 2023 | 46.70 | 48.30 | 46.60 | 48.05 | 48.05 | 863,000 |
Aug 28, 2023 | 47.20 | 47.20 | 46.35 | 46.60 | 46.60 | 421,000 |
Aug 25, 2023 | 46.60 | 47.40 | 46.40 | 47.05 | 47.05 | 276,000 |
Aug 24, 2023 | 47.40 | 47.50 | 46.20 | 46.90 | 46.90 | 870,000 |
Aug 23, 2023 | 48.00 | 48.10 | 47.10 | 47.20 | 47.20 | 592,000 |
Aug 22, 2023 | 49.50 | 49.50 | 47.60 | 47.90 | 47.90 | 748,000 |
Aug 21, 2023 | 49.70 | 50.10 | 48.70 | 48.70 | 48.70 | 458,000 |
Aug 18, 2023 | 50.00 | 51.10 | 49.20 | 49.60 | 49.60 | 1,303,000 |
Aug 17, 2023 | 49.20 | 50.50 | 48.80 | 50.10 | 50.10 | 742,000 |
Aug 16, 2023 | 49.90 | 50.80 | 49.00 | 49.60 | 49.60 | 1,012,000 |
Aug 15, 2023 | 48.40 | 51.40 | 48.40 | 50.10 | 50.10 | 2,446,000 |
Aug 14, 2023 | 48.00 | 49.20 | 47.70 | 48.10 | 48.10 | 1,199,000 |
Aug 11, 2023 | 46.50 | 49.35 | 46.25 | 47.60 | 47.60 | 1,350,000 |
Aug 10, 2023 | 47.50 | 47.75 | 46.00 | 46.00 | 46.00 | 816,000 |
Aug 9, 2023 | 47.90 | 47.90 | 47.20 | 47.35 | 47.35 | 305,000 |
Aug 8, 2023 | 48.15 | 48.15 | 47.35 | 47.90 | 47.90 | 375,000 |
Aug 7, 2023 | 47.50 | 47.65 | 46.55 | 47.65 | 47.65 | 415,000 |
Aug 4, 2023 | 46.30 | 47.35 | 45.55 | 47.15 | 47.15 | 523,000 |
Aug 2, 2023 | 47.50 | 47.70 | 46.25 | 46.40 | 46.40 | 1,000,000 |
Aug 1, 2023 | 48.10 | 48.25 | 47.45 | 47.45 | 47.45 | 447,000 |
Jul 31, 2023 | 48.95 | 48.95 | 47.80 | 47.95 | 47.95 | 692,000 |
Jul 28, 2023 | 48.30 | 48.80 | 48.00 | 48.40 | 48.40 | 514,000 |
Jul 27, 2023 | 47.55 | 49.40 | 47.55 | 48.80 | 48.80 | 1,304,000 |
Jul 26, 2023 | 47.55 | 47.55 | 46.70 | 46.80 | 46.80 | 604,000 |
Jul 25, 2023 | 46.85 | 47.85 | 46.30 | 47.50 | 47.50 | 607,000 |
Jul 24, 2023 | 48.00 | 48.00 | 46.50 | 46.55 | 46.55 | 1,150,000 |
Jul 21, 2023 | 47.85 | 48.10 | 47.25 | 47.70 | 47.70 | 538,000 |
Jul 20, 2023 | 47.85 | 48.20 | 47.65 | 48.00 | 48.00 | 510,000 |
Jul 19, 2023 | 48.35 | 49.00 | 47.85 | 47.85 | 47.85 | 890,000 |
Jul 18, 2023 | 49.95 | 49.95 | 48.30 | 48.35 | 48.35 | 1,242,000 |
Jul 17, 2023 | 47.40 | 49.25 | 46.80 | 49.20 | 49.20 | 1,401,000 |
Jul 14, 2023 | 47.15 | 47.70 | 46.90 | 47.15 | 47.15 | 1,249,000 |
Jul 13, 2023 | 48.15 | 48.70 | 47.25 | 47.25 | 47.25 | 1,314,000 |
Jul 12, 2023 | 48.90 | 48.90 | 46.15 | 47.25 | 47.25 | 3,971,000 |
Jul 11, 2023 | 49.70 | 50.40 | 48.90 | 48.95 | 48.95 | 3,331,000 |
Jul 10, 2023 | 51.90 | 52.10 | 50.60 | 51.00 | 51.00 | 1,407,000 |
Jul 7, 2023 | 51.20 | 51.80 | 50.40 | 51.80 | 51.80 | 1,160,000 |
Jul 6, 2023 | 53.00 | 53.00 | 51.20 | 51.20 | 51.20 | 2,102,000 |
Jul 5, 2023 | 53.70 | 53.70 | 52.50 | 52.50 | 52.50 | 1,580,000 |
Jul 4, 2023 | 54.00 | 54.00 | 52.80 | 53.40 | 53.40 | 1,442,000 |
Jul 3, 2023 | 52.70 | 53.40 | 52.60 | 53.20 | 53.20 | 1,153,000 |
Jun 30, 2023 | 52.40 | 52.40 | 51.10 | 52.30 | 52.30 | 1,696,000 |
Jun 29, 2023 | 53.10 | 53.20 | 52.10 | 52.30 | 52.30 | 1,012,000 |
Jun 28, 2023 | 53.10 | 53.50 | 52.50 | 52.70 | 52.70 | 563,000 |
Jun 27, 2023 | 52.00 | 54.40 | 51.80 | 52.30 | 52.30 | 1,855,000 |
Jun 26, 2023 | 53.10 | 53.20 | 52.30 | 52.40 | 52.40 | 1,287,000 |
Jun 21, 2023 | 54.30 | 54.40 | 53.40 | 53.40 | 53.40 | 1,352,000 |
Jun 20, 2023 | 54.40 | 55.10 | 54.10 | 54.10 | 54.10 | 1,874,000 |
Jun 19, 2023 | 55.70 | 56.00 | 54.40 | 54.40 | 54.40 | 1,990,000 |
Jun 16, 2023 | 56.90 | 57.50 | 55.60 | 55.60 | 55.60 | 3,872,000 |
Jun 15, 2023 | 56.10 | 56.40 | 54.70 | 56.40 | 56.40 | 3,263,000 |
Jun 14, 2023 | 55.30 | 56.40 | 55.30 | 55.60 | 55.60 | 2,330,000 |
Jun 13, 2023 | 55.30 | 56.40 | 54.80 | 55.50 | 55.50 | 3,903,000 |
Jun 12, 2023 | 56.40 | 56.80 | 55.50 | 56.00 | 56.00 | 5,959,000 |
Jun 9, 2023 | 54.10 | 54.80 | 53.30 | 54.40 | 54.40 | 1,903,000 |
Jun 8, 2023 | 55.20 | 56.00 | 53.00 | 53.00 | 53.00 | 4,025,000 |
Jun 7, 2023 | 54.90 | 55.50 | 54.60 | 54.80 | 54.80 | 1,388,000 |
Jun 6, 2023 | 55.80 | 55.90 | 54.60 | 54.60 | 54.60 | 2,698,000 |
Jun 5, 2023 | 56.10 | 56.40 | 54.40 | 55.30 | 55.30 | 8,264,000 |
Jun 2, 2023 | 54.40 | 54.50 | 52.80 | 52.80 | 52.80 | 2,593,000 |
Jun 1, 2023 | 52.80 | 55.20 | 52.40 | 54.40 | 54.40 | 2,707,000 |
May 31, 2023 | 51.90 | 53.70 | 51.30 | 52.70 | 52.70 | 1,924,000 |
May 30, 2023 | 52.50 | 52.70 | 51.20 | 51.30 | 51.30 | 1,358,000 |
May 29, 2023 | 51.20 | 53.10 | 51.00 | 52.20 | 52.20 | 2,013,000 |
May 26, 2023 | 53.30 | 53.60 | 52.50 | 52.60 | 52.60 | 1,368,000 |
May 25, 2023 | 54.70 | 54.90 | 52.90 | 53.30 | 53.30 | 2,077,000 |
May 24, 2023 | 54.80 | 56.40 | 54.30 | 54.70 | 54.70 | 2,548,000 |
May 23, 2023 | 55.40 | 56.90 | 54.50 | 55.10 | 55.10 | 6,236,000 |
May 22, 2023 | 53.50 | 55.00 | 53.00 | 54.80 | 54.80 | 3,154,000 |
May 19, 2023 | 53.50 | 53.90 | 52.40 | 52.50 | 52.50 | 1,233,000 |
May 18, 2023 | 54.20 | 55.10 | 53.00 | 53.10 | 53.10 | 3,431,000 |
May 17, 2023 | 51.40 | 54.50 | 51.40 | 53.80 | 53.80 | 2,776,000 |
May 16, 2023 | 51.10 | 51.90 | 51.10 | 51.40 | 51.40 | 585,000 |
May 15, 2023 | 51.20 | 52.30 | 50.80 | 50.80 | 50.80 | 930,000 |
May 12, 2023 | 51.30 | 52.20 | 50.90 | 51.30 | 51.30 | 1,321,000 |
May 11, 2023 | 51.80 | 53.20 | 50.50 | 51.20 | 51.20 | 3,921,000 |
May 10, 2023 | 50.50 | 51.30 | 50.40 | 50.70 | 50.70 | 952,000 |
May 9, 2023 | 52.20 | 52.20 | 50.00 | 50.50 | 50.50 | 1,097,000 |
May 8, 2023 | 51.70 | 52.00 | 51.20 | 51.40 | 51.40 | 545,000 |
May 5, 2023 | 52.30 | 52.30 | 51.40 | 51.40 | 51.40 | 703,000 |
May 4, 2023 | 51.80 | 52.20 | 51.50 | 51.80 | 51.80 | 732,000 |
May 3, 2023 | 52.70 | 53.40 | 51.90 | 51.90 | 51.90 | 1,521,000 |
May 2, 2023 | 52.30 | 52.70 | 51.90 | 52.50 | 52.50 | 792,000 |
Apr 28, 2023 | 52.40 | 52.90 | 52.10 | 52.30 | 52.30 | 945,000 |
Apr 27, 2023 | 51.00 | 52.20 | 50.50 | 51.60 | 51.60 | 1,268,000 |
Apr 26, 2023 | 50.80 | 52.00 | 50.40 | 51.20 | 51.20 | 1,496,000 |
Related Tickers
4561.TWO Kenturn Nano. Tec. Co., Ltd.
33.35
+0.76%
4502.TWO Jian Sin Industrial Co., Ltd.
35.00
+1.60%
2067.TWO Chia Yi Steel Co., Ltd.
12.60
+2.44%
4534.TWO Trinity Precision Technology Co., Ltd.
11.05
-0.45%
1586.TWO China Fineblanking Technology Co.,Ltd.
31.65
+0.16%
4538.TWO WINSON Machinery Co., LTD.
20.40
-0.24%
6235.TW Waffer Technology Corporation
84.80
-0.59%
1569.TWO Bin Chuan Enterprise Co., Ltd.
23.95
0.00%
3663.TWO ThinTech Materials Technology Co., Ltd.
45.30
+0.33%
1584.TWO S-Tech Corp.
34.30
-0.29%