Taipei Exchange - Delayed Quote • TWD
Sunflex Tech Co., Ltd. (3390.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 | 27.00 | 27.30 | 27.00 | 27.10 | 27.10 | 283,000 |
Apr 25, 2024 | 27.25 | 27.40 | 26.70 | 26.90 | 26.90 | 437,000 |
Apr 24, 2024 | 27.15 | 27.60 | 27.15 | 27.60 | 27.60 | 530,000 |
Apr 23, 2024 | 26.50 | 27.30 | 26.35 | 26.75 | 26.75 | 356,000 |
Apr 22, 2024 | 27.00 | 27.15 | 26.10 | 26.30 | 26.30 | 555,000 |
Apr 19, 2024 | 27.15 | 27.25 | 26.10 | 26.80 | 26.80 | 1,223,000 |
Apr 18, 2024 | 28.00 | 28.20 | 27.60 | 27.60 | 27.60 | 762,000 |
Apr 17, 2024 | 27.55 | 28.25 | 27.55 | 28.05 | 28.05 | 745,000 |
Apr 16, 2024 | 29.00 | 29.00 | 27.00 | 27.35 | 27.35 | 1,952,000 |
Apr 15, 2024 | 29.35 | 29.75 | 28.85 | 28.95 | 28.95 | 894,000 |
Apr 12, 2024 | 29.35 | 29.55 | 29.05 | 29.20 | 29.20 | 767,000 |
Apr 11, 2024 | 30.65 | 30.65 | 29.25 | 29.25 | 29.25 | 2,010,000 |
Apr 10, 2024 | 30.60 | 31.40 | 30.60 | 30.65 | 30.65 | 820,000 |
Apr 9, 2024 | 31.55 | 31.90 | 30.85 | 30.85 | 30.85 | 1,001,000 |
Apr 8, 2024 | 32.20 | 32.20 | 31.55 | 31.55 | 31.55 | 665,000 |
Apr 3, 2024 | 31.20 | 31.90 | 30.70 | 31.90 | 31.90 | 905,000 |
Apr 2, 2024 | 31.80 | 31.80 | 31.00 | 31.20 | 31.20 | 768,000 |
Apr 1, 2024 | 31.10 | 31.85 | 30.90 | 31.65 | 31.65 | 887,000 |
Mar 29, 2024 | 32.90 | 32.90 | 31.55 | 31.70 | 31.70 | 1,076,000 |
Mar 28, 2024 | 31.65 | 32.25 | 31.25 | 32.25 | 32.25 | 1,563,000 |
Mar 27, 2024 | 30.85 | 32.75 | 30.80 | 31.65 | 31.65 | 3,408,000 |
Mar 26, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Mar 25, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Mar 22, 2024 | 29.00 | 29.85 | 28.70 | 29.75 | 29.75 | 1,106,000 |
Mar 21, 2024 | 29.00 | 29.35 | 28.80 | 29.05 | 29.05 | 986,000 |
Mar 20, 2024 | 29.95 | 30.05 | 28.70 | 28.80 | 28.80 | 1,745,000 |
Mar 19, 2024 | 30.00 | 30.25 | 29.55 | 29.90 | 29.90 | 1,087,000 |
Mar 18, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Mar 15, 2024 | 29.90 | 30.55 | 29.70 | 29.70 | 29.70 | 1,207,000 |
Mar 14, 2024 | 30.50 | 30.70 | 29.75 | 29.80 | 29.80 | 1,131,000 |
Mar 13, 2024 | 32.20 | 32.30 | 30.25 | 30.45 | 30.45 | 2,281,000 |
Mar 12, 2024 | 31.25 | 32.25 | 31.10 | 31.90 | 31.90 | 2,003,000 |
Mar 11, 2024 | 30.55 | 31.45 | 30.55 | 30.80 | 30.80 | 2,458,000 |
Mar 8, 2024 | 34.00 | 34.15 | 31.60 | 31.60 | 31.60 | 6,443,000 |
Mar 7, 2024 | 37.40 | 37.70 | 35.10 | 35.10 | 35.10 | 5,243,000 |
Mar 6, 2024 | 37.80 | 38.50 | 37.00 | 37.00 | 37.00 | 4,284,000 |
Mar 5, 2024 | 38.15 | 38.85 | 36.20 | 37.90 | 37.90 | 8,144,000 |
Mar 4, 2024 | 38.60 | 39.60 | 37.55 | 37.80 | 37.80 | 9,644,000 |
Mar 1, 2024 | 37.85 | 38.60 | 37.15 | 38.50 | 38.50 | 10,383,000 |
Feb 29, 2024 | 38.00 | 39.80 | 36.70 | 37.50 | 37.50 | 18,769,000 |
Feb 27, 2024 | 36.60 | 39.20 | 34.30 | 38.00 | 38.00 | 31,908,000 |
Feb 26, 2024 | 34.50 | 35.90 | 34.30 | 35.90 | 35.90 | 19,284,000 |
Feb 23, 2024 | 31.80 | 32.65 | 31.35 | 32.65 | 32.65 | 19,746,000 |
Feb 22, 2024 | 29.25 | 29.80 | 28.55 | 29.70 | 29.70 | 4,824,000 |
Feb 21, 2024 | 28.45 | 29.10 | 28.30 | 29.00 | 29.00 | 2,448,000 |
Feb 20, 2024 | 29.00 | 29.30 | 28.25 | 28.35 | 28.35 | 4,289,000 |
Feb 19, 2024 | 27.95 | 28.95 | 27.70 | 28.35 | 28.35 | 4,134,000 |
Feb 16, 2024 | 26.60 | 28.90 | 26.60 | 27.95 | 27.95 | 6,634,000 |
Feb 15, 2024 | 25.95 | 26.35 | 25.30 | 26.30 | 26.30 | 1,112,000 |
Feb 5, 2024 | 26.10 | 26.10 | 25.60 | 25.90 | 25.90 | 1,152,000 |
Feb 2, 2024 | 26.55 | 26.55 | 26.05 | 26.05 | 26.05 | 950,000 |
Feb 1, 2024 | 26.65 | 26.85 | 26.25 | 26.30 | 26.30 | 1,095,000 |
Jan 31, 2024 | 26.70 | 27.00 | 26.55 | 26.65 | 26.65 | 696,000 |
Jan 30, 2024 | 27.15 | 27.15 | 26.60 | 26.70 | 26.70 | 950,000 |
Jan 29, 2024 | 26.65 | 27.10 | 26.35 | 26.85 | 26.85 | 811,000 |
Jan 26, 2024 | 27.30 | 27.30 | 26.70 | 26.75 | 26.75 | 1,348,000 |
Jan 25, 2024 | 27.95 | 28.00 | 27.15 | 27.15 | 27.15 | 2,019,000 |
Jan 24, 2024 | 28.55 | 28.60 | 27.80 | 27.80 | 27.80 | 1,457,000 |
Jan 23, 2024 | 28.20 | 28.65 | 28.05 | 28.40 | 28.40 | 1,474,000 |
Jan 22, 2024 | 28.10 | 28.55 | 27.85 | 28.20 | 28.20 | 1,623,000 |
Jan 19, 2024 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | 1,849,000 |
Jan 18, 2024 | 29.00 | 29.15 | 28.05 | 28.15 | 28.15 | 1,732,000 |
Jan 17, 2024 | 29.10 | 29.45 | 28.15 | 28.85 | 28.85 | 3,110,000 |
Jan 16, 2024 | 29.05 | 30.30 | 29.00 | 29.20 | 29.20 | 4,346,000 |
Jan 15, 2024 | 28.40 | 29.90 | 28.40 | 29.35 | 29.35 | 4,586,939 |
Jan 12, 2024 | 28.00 | 28.50 | 27.85 | 28.20 | 28.20 | 3,189,000 |
Jan 11, 2024 | 28.75 | 29.05 | 27.40 | 28.00 | 28.00 | 9,886,000 |
Jan 10, 2024 | 29.70 | 30.75 | 29.50 | 29.85 | 29.85 | 5,410,000 |
Jan 9, 2024 | 29.85 | 31.40 | 28.90 | 30.05 | 30.05 | 9,133,000 |
Jan 8, 2024 | 29.80 | 30.80 | 29.50 | 29.75 | 29.75 | 9,428,000 |
Jan 5, 2024 | 30.40 | 32.45 | 30.35 | 31.30 | 31.30 | 16,190,000 |
Jan 4, 2024 | 31.45 | 31.45 | 29.30 | 30.70 | 30.70 | 17,765,000 |
Jan 3, 2024 | 32.60 | 35.50 | 31.70 | 31.95 | 31.95 | 71,671,000 |
Jan 2, 2024 | 29.40 | 32.30 | 29.30 | 32.30 | 32.30 | 15,737,000 |
Dec 29, 2023 | 30.80 | 30.80 | 29.10 | 29.40 | 29.40 | 7,396,000 |
Dec 28, 2023 | 28.80 | 30.80 | 28.50 | 30.30 | 30.30 | 14,162,000 |
Dec 27, 2023 | 29.25 | 30.80 | 28.20 | 29.20 | 29.20 | 29,491,000 |
Dec 26, 2023 | 25.80 | 28.10 | 25.80 | 28.10 | 28.10 | 8,293,000 |
Dec 25, 2023 | 26.10 | 26.10 | 25.45 | 25.55 | 25.55 | 1,157,000 |
Dec 22, 2023 | 26.60 | 26.70 | 25.80 | 25.80 | 25.80 | 1,231,000 |
Dec 21, 2023 | 26.00 | 26.50 | 25.50 | 26.30 | 26.30 | 1,304,000 |
Dec 20, 2023 | 25.85 | 26.65 | 25.80 | 26.35 | 26.35 | 2,076,000 |
Dec 19, 2023 | 26.65 | 26.80 | 25.20 | 25.60 | 25.60 | 3,318,000 |
Dec 18, 2023 | 26.60 | 27.30 | 26.35 | 26.50 | 26.50 | 2,388,000 |
Dec 15, 2023 | 29.00 | 29.00 | 26.75 | 27.00 | 27.00 | 6,644,000 |
Dec 14, 2023 | 31.00 | 31.75 | 29.00 | 29.05 | 29.05 | 20,142,000 |
Dec 13, 2023 | 26.85 | 28.90 | 26.80 | 28.90 | 28.90 | 9,123,000 |
Dec 12, 2023 | 26.45 | 26.45 | 25.60 | 26.30 | 26.30 | 3,334,000 |
Dec 11, 2023 | 26.35 | 26.65 | 25.55 | 26.30 | 26.30 | 4,448,000 |
Dec 8, 2023 | 26.30 | 26.70 | 25.95 | 26.20 | 26.20 | 7,256,000 |
Dec 7, 2023 | 25.10 | 27.25 | 25.00 | 25.80 | 25.80 | 15,550,000 |
Dec 6, 2023 | 25.80 | 25.90 | 24.70 | 25.05 | 25.05 | 6,133,000 |
Dec 5, 2023 | 24.50 | 25.85 | 24.00 | 25.65 | 25.65 | 16,206,000 |
Dec 4, 2023 | 23.05 | 24.50 | 23.05 | 24.50 | 24.50 | 11,475,000 |
Dec 1, 2023 | 20.75 | 22.40 | 20.65 | 22.30 | 22.30 | 3,185,000 |
Nov 30, 2023 | 20.55 | 20.75 | 20.40 | 20.60 | 20.60 | 221,000 |
Nov 29, 2023 | 20.75 | 20.75 | 20.50 | 20.55 | 20.55 | 298,000 |
Nov 28, 2023 | 20.00 | 20.65 | 19.85 | 20.40 | 20.40 | 468,000 |
Nov 27, 2023 | 20.85 | 20.85 | 20.00 | 20.05 | 20.05 | 785,000 |
Nov 24, 2023 | 21.20 | 21.20 | 20.50 | 20.65 | 20.65 | 552,000 |
Nov 23, 2023 | 20.95 | 21.20 | 20.90 | 21.00 | 21.00 | 688,000 |
Nov 22, 2023 | 20.70 | 20.95 | 20.60 | 20.80 | 20.80 | 620,000 |
Nov 21, 2023 | 21.30 | 21.55 | 20.65 | 20.70 | 20.70 | 1,170,000 |
Nov 20, 2023 | 20.70 | 21.40 | 20.65 | 21.20 | 21.20 | 1,327,000 |
Nov 17, 2023 | 20.15 | 20.85 | 20.15 | 20.60 | 20.60 | 941,000 |
Nov 16, 2023 | 20.15 | 20.65 | 20.15 | 20.15 | 20.15 | 990,000 |
Nov 15, 2023 | 21.00 | 21.00 | 20.05 | 20.20 | 20.20 | 1,380,000 |
Nov 14, 2023 | 19.95 | 20.50 | 19.70 | 20.40 | 20.40 | 2,037,000 |
Nov 13, 2023 | 19.55 | 20.55 | 19.30 | 20.00 | 20.00 | 5,960,000 |
Nov 10, 2023 | 18.60 | 18.85 | 18.50 | 18.70 | 18.70 | 300,000 |
Nov 9, 2023 | 18.75 | 18.80 | 18.50 | 18.60 | 18.60 | 158,000 |
Nov 8, 2023 | 18.85 | 18.95 | 18.50 | 18.55 | 18.55 | 418,000 |
Nov 7, 2023 | 18.95 | 19.00 | 18.65 | 18.90 | 18.90 | 794,000 |
Nov 6, 2023 | 19.05 | 19.05 | 18.60 | 18.85 | 18.85 | 1,422,000 |
Nov 3, 2023 | 17.70 | 17.80 | 17.65 | 17.70 | 17.70 | 78,000 |
Nov 2, 2023 | 17.45 | 17.75 | 17.45 | 17.65 | 17.65 | 98,000 |
Nov 1, 2023 | 17.50 | 17.55 | 17.40 | 17.40 | 17.40 | 32,000 |
Oct 31, 2023 | 17.45 | 18.00 | 17.35 | 17.40 | 17.40 | 190,000 |
Oct 30, 2023 | 17.25 | 17.40 | 17.20 | 17.35 | 17.35 | 40,000 |
Oct 27, 2023 | 17.25 | 17.40 | 17.20 | 17.25 | 17.25 | 73,000 |
Oct 26, 2023 | 17.30 | 17.40 | 17.20 | 17.25 | 17.25 | 50,000 |
Oct 25, 2023 | 17.25 | 17.60 | 17.20 | 17.45 | 17.45 | 126,000 |
Oct 24, 2023 | 17.30 | 17.40 | 17.10 | 17.15 | 17.15 | 47,000 |
Oct 23, 2023 | 17.10 | 17.20 | 17.05 | 17.10 | 17.10 | 17,000 |
Oct 20, 2023 | 17.05 | 17.25 | 17.00 | 17.00 | 17.00 | 31,000 |
Oct 19, 2023 | 17.25 | 17.25 | 17.05 | 17.10 | 17.10 | 20,000 |
Oct 18, 2023 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | 79,000 |
Oct 17, 2023 | 17.50 | 17.50 | 17.15 | 17.15 | 17.15 | 47,000 |
Oct 16, 2023 | 17.35 | 17.40 | 17.20 | 17.20 | 17.20 | 63,000 |
Oct 13, 2023 | 17.55 | 17.55 | 17.35 | 17.35 | 17.35 | 48,000 |
Oct 12, 2023 | 17.40 | 17.55 | 17.30 | 17.55 | 17.55 | 56,000 |
Oct 11, 2023 | 17.45 | 17.50 | 17.15 | 17.25 | 17.25 | 80,000 |
Oct 6, 2023 | 17.45 | 17.60 | 17.30 | 17.35 | 17.35 | 55,000 |
Oct 5, 2023 | 17.40 | 17.50 | 17.25 | 17.35 | 17.35 | 90,000 |
Oct 4, 2023 | 17.15 | 17.40 | 17.05 | 17.25 | 17.25 | 107,000 |
Oct 3, 2023 | 17.55 | 17.70 | 17.30 | 17.30 | 17.30 | 122,000 |
Oct 2, 2023 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | 125,000 |
Sep 28, 2023 | 17.30 | 17.50 | 17.25 | 17.35 | 17.35 | 35,000 |
Sep 27, 2023 | 17.35 | 17.55 | 17.20 | 17.35 | 17.35 | 100,000 |
Sep 26, 2023 | 17.45 | 17.55 | 17.45 | 17.45 | 17.45 | 74,000 |
Sep 25, 2023 | 17.95 | 17.95 | 17.40 | 17.60 | 17.60 | 119,000 |
Sep 22, 2023 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | 59,000 |
Sep 21, 2023 | 17.60 | 17.60 | 17.40 | 17.45 | 17.45 | 79,000 |
Sep 20, 2023 | 17.85 | 17.90 | 17.70 | 17.70 | 17.70 | 60,000 |
Sep 19, 2023 | 18.10 | 18.10 | 17.80 | 17.85 | 17.85 | 86,000 |
Sep 18, 2023 | 17.85 | 18.15 | 17.75 | 17.90 | 17.90 | 169,000 |
Sep 15, 2023 | 17.65 | 18.20 | 17.65 | 17.85 | 17.85 | 450,000 |
Sep 14, 2023 | 17.55 | 17.65 | 17.50 | 17.60 | 17.60 | 45,000 |
Sep 13, 2023 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | 45,000 |
Sep 12, 2023 | 17.65 | 17.65 | 17.45 | 17.45 | 17.45 | 89,000 |
Sep 11, 2023 | 17.75 | 17.80 | 17.45 | 17.45 | 17.45 | 162,000 |
Sep 8, 2023 | 17.45 | 17.55 | 17.30 | 17.45 | 17.45 | 56,000 |
Sep 7, 2023 | 17.50 | 17.55 | 17.40 | 17.45 | 17.45 | 50,000 |
Sep 6, 2023 | 17.55 | 17.70 | 17.50 | 17.50 | 17.50 | 80,000 |
Sep 5, 2023 | 17.45 | 17.60 | 17.40 | 17.55 | 17.55 | 62,000 |
Sep 4, 2023 | 17.30 | 17.60 | 17.30 | 17.45 | 17.45 | 94,000 |
Sep 1, 2023 | 17.20 | 17.75 | 17.20 | 17.35 | 17.35 | 319,000 |
Aug 31, 2023 | 16.75 | 17.20 | 16.75 | 17.05 | 17.05 | 150,000 |
Aug 30, 2023 | 17.05 | 17.05 | 16.60 | 16.60 | 16.60 | 131,000 |
Aug 29, 2023 | 16.80 | 16.85 | 16.75 | 16.75 | 16.75 | 50,000 |
Aug 28, 2023 | 16.90 | 17.00 | 16.85 | 16.85 | 16.85 | 34,000 |
Aug 25, 2023 | 16.80 | 16.95 | 16.80 | 16.95 | 16.95 | 164,000 |
Aug 24, 2023 | 16.75 | 16.90 | 16.75 | 16.80 | 16.80 | 57,000 |
Aug 23, 2023 | 16.50 | 16.75 | 16.45 | 16.75 | 16.75 | 72,000 |
Aug 22, 2023 | 16.75 | 17.05 | 16.40 | 16.40 | 16.40 | 174,000 |
Aug 21, 2023 | 16.80 | 16.90 | 16.75 | 16.75 | 16.75 | 40,000 |
Aug 18, 2023 | 16.80 | 17.00 | 16.80 | 16.85 | 16.85 | 74,000 |
Aug 17, 2023 | 16.70 | 16.80 | 16.65 | 16.80 | 16.80 | 51,000 |
Aug 16, 2023 | 16.60 | 16.70 | 16.45 | 16.65 | 16.65 | 52,000 |
Aug 15, 2023 | 16.55 | 16.70 | 16.50 | 16.70 | 16.70 | 125,000 |
Aug 14, 2023 | 17.10 | 17.10 | 16.50 | 16.50 | 16.50 | 238,000 |
Aug 11, 2023 | 17.10 | 17.15 | 16.95 | 17.15 | 17.15 | 121,000 |
Aug 10, 2023 | 17.15 | 17.25 | 17.05 | 17.15 | 17.15 | 78,000 |
Aug 9, 2023 | 17.25 | 17.45 | 17.20 | 17.20 | 17.20 | 88,000 |
Aug 8, 2023 | 17.15 | 17.25 | 17.05 | 17.10 | 17.10 | 49,000 |
Aug 7, 2023 | 17.30 | 17.30 | 17.00 | 17.15 | 17.15 | 172,000 |
Aug 4, 2023 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | 56,000 |
Aug 2, 2023 | 17.10 | 17.15 | 17.00 | 17.00 | 17.00 | 144,000 |
Aug 1, 2023 | 17.05 | 17.10 | 17.00 | 17.10 | 17.10 | 150,000 |
Jul 31, 2023 | 17.15 | 17.30 | 17.05 | 17.05 | 17.05 | 209,000 |
Jul 28, 2023 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | 102,000 |
Jul 27, 2023 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 61,000 |
Jul 26, 2023 | 17.05 | 17.35 | 17.05 | 17.10 | 17.10 | 88,000 |
Jul 25, 2023 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | 96,000 |
Jul 24, 2023 | 17.10 | 17.10 | 17.00 | 17.05 | 17.05 | 86,000 |
Jul 21, 2023 | 17.20 | 17.25 | 17.05 | 17.10 | 17.10 | 115,000 |
Jul 20, 2023 | 17.10 | 17.25 | 17.05 | 17.25 | 17.25 | 106,000 |
Jul 19, 2023 | 17.20 | 17.25 | 17.05 | 17.10 | 17.10 | 103,000 |
Jul 18, 2023 | 17.25 | 17.25 | 17.00 | 17.05 | 17.05 | 171,000 |
Jul 17, 2023 | 17.30 | 17.30 | 17.00 | 17.15 | 17.15 | 398,000 |
Jul 14, 2023 | 17.30 | 17.30 | 17.20 | 17.25 | 17.25 | 82,000 |
Jul 13, 2023 | 17.50 | 17.50 | 17.15 | 17.25 | 17.25 | 149,000 |
Jul 12, 2023 | 17.50 | 17.65 | 17.40 | 17.40 | 17.40 | 112,000 |
Jul 11, 2023 | 17.60 | 17.65 | 17.50 | 17.55 | 17.55 | 134,000 |
Jul 10, 2023 | 0.68 Dividend | |||||
Jul 10, 2023 | 17.30 | 17.75 | 17.30 | 17.65 | 17.65 | 231,000 |
Jul 7, 2023 | 18.05 | 18.10 | 17.85 | 17.95 | 17.27 | 200,000 |
Jul 6, 2023 | 18.25 | 18.30 | 18.05 | 18.05 | 17.37 | 272,000 |
Jul 5, 2023 | 18.45 | 18.45 | 18.20 | 18.25 | 17.56 | 101,000 |
Jul 4, 2023 | 18.50 | 18.50 | 18.10 | 18.20 | 17.51 | 213,000 |
Jul 3, 2023 | 18.15 | 18.55 | 18.10 | 18.45 | 17.75 | 350,000 |
Jun 30, 2023 | 17.95 | 18.10 | 17.95 | 18.00 | 17.32 | 159,000 |
Jun 29, 2023 | 17.80 | 18.05 | 17.80 | 17.95 | 17.27 | 109,000 |
Jun 28, 2023 | 17.80 | 17.85 | 17.70 | 17.80 | 17.13 | 68,000 |
Jun 27, 2023 | 18.05 | 18.05 | 17.70 | 17.75 | 17.08 | 80,000 |
Jun 26, 2023 | 17.90 | 17.90 | 17.70 | 17.85 | 17.17 | 68,000 |
Jun 21, 2023 | 17.85 | 17.90 | 17.80 | 17.80 | 17.13 | 220,000 |
Jun 20, 2023 | 18.10 | 18.10 | 17.85 | 17.85 | 17.17 | 222,000 |
Jun 19, 2023 | 18.00 | 18.05 | 17.90 | 18.05 | 17.37 | 123,000 |
Jun 16, 2023 | 17.80 | 17.90 | 17.80 | 17.90 | 17.22 | 149,000 |
Jun 15, 2023 | 17.90 | 17.90 | 17.70 | 17.75 | 17.08 | 110,000 |
Jun 14, 2023 | 18.00 | 18.00 | 17.85 | 17.85 | 17.17 | 123,000 |
Jun 13, 2023 | 18.00 | 18.00 | 17.95 | 17.95 | 17.27 | 75,000 |
Jun 12, 2023 | 17.90 | 18.05 | 17.90 | 18.00 | 17.32 | 90,000 |
Jun 9, 2023 | 17.90 | 17.95 | 17.75 | 17.90 | 17.22 | 121,000 |
Jun 8, 2023 | 17.85 | 17.90 | 17.75 | 17.90 | 17.22 | 109,000 |
Jun 7, 2023 | 17.75 | 17.85 | 17.75 | 17.80 | 17.13 | 97,000 |
Jun 6, 2023 | 17.85 | 17.90 | 17.75 | 17.80 | 17.13 | 103,000 |
Jun 5, 2023 | 17.80 | 17.95 | 17.75 | 17.75 | 17.08 | 135,000 |
Jun 2, 2023 | 17.85 | 17.85 | 17.60 | 17.80 | 17.13 | 99,000 |
Jun 1, 2023 | 17.80 | 17.80 | 17.70 | 17.75 | 17.08 | 71,000 |
May 31, 2023 | 17.75 | 17.85 | 17.65 | 17.85 | 17.17 | 105,000 |
May 30, 2023 | 17.65 | 17.75 | 17.50 | 17.60 | 16.93 | 118,000 |
May 29, 2023 | 17.55 | 17.65 | 17.50 | 17.65 | 16.98 | 163,000 |
May 26, 2023 | 17.65 | 17.65 | 17.40 | 17.65 | 16.98 | 151,000 |
May 25, 2023 | 17.75 | 17.80 | 17.55 | 17.65 | 16.98 | 138,000 |
May 24, 2023 | 17.50 | 17.80 | 17.50 | 17.75 | 17.08 | 86,000 |
May 23, 2023 | 17.60 | 17.70 | 17.60 | 17.70 | 17.03 | 59,000 |
May 22, 2023 | 17.55 | 17.85 | 17.55 | 17.70 | 17.03 | 81,000 |
May 19, 2023 | 17.55 | 17.55 | 17.45 | 17.55 | 16.89 | 75,000 |
May 18, 2023 | 17.60 | 17.70 | 17.40 | 17.55 | 16.89 | 120,000 |
May 17, 2023 | 17.60 | 17.70 | 17.55 | 17.55 | 16.89 | 71,000 |
May 16, 2023 | 17.45 | 17.45 | 17.30 | 17.40 | 16.74 | 20,000 |
May 15, 2023 | 17.25 | 17.25 | 17.15 | 17.20 | 16.55 | 86,000 |
May 12, 2023 | 17.35 | 17.45 | 17.25 | 17.30 | 16.64 | 106,000 |
May 11, 2023 | 17.90 | 17.90 | 17.25 | 17.35 | 16.69 | 539,000 |
May 10, 2023 | 17.90 | 17.95 | 17.80 | 17.95 | 17.27 | 121,000 |
May 9, 2023 | 18.10 | 18.25 | 17.85 | 17.85 | 17.17 | 110,000 |
May 8, 2023 | 18.15 | 18.15 | 18.00 | 18.00 | 17.32 | 47,000 |
May 5, 2023 | 18.00 | 18.20 | 17.90 | 18.15 | 17.46 | 77,000 |
May 4, 2023 | 17.90 | 18.10 | 17.75 | 17.95 | 17.27 | 169,000 |
May 3, 2023 | 18.00 | 18.05 | 17.90 | 17.90 | 17.22 | 80,000 |
May 2, 2023 | 18.10 | 18.15 | 18.00 | 18.05 | 17.37 | 102,000 |
Apr 28, 2023 | 18.05 | 18.15 | 18.00 | 18.10 | 17.41 | 132,000 |
Apr 27, 2023 | 17.85 | 18.05 | 17.60 | 18.05 | 17.37 | 123,000 |
Apr 26, 2023 | 17.80 | 17.90 | 17.45 | 17.90 | 17.22 | 184,000 |
Related Tickers
3294.TWO Megaforce Company Limited
35.30
-2.22%
4939.TWO Asia Electronic Material Co., Ltd.
21.40
+1.42%
6126.TWO Singatron Enterprise Co.,Ltd
31.45
+0.48%
3354.TWO Microcosm Technology Co., Ltd.
22.05
-1.56%
3276.TWO T-Flex Techvest PCB Co., Ltd.
18.75
-1.06%
2460.TW GEM Terminal Industry Co.,Ltd.
30.15
-0.99%
3322.TWO Joinsoon Electronics Manufacturing CO., LTD.
21.85
+0.69%
5251.TWO JSW Pacific Corporation
38.20
+1.87%
5328.TWO Hua Jung Components Co.,Ltd.
14.00
+1.08%
5381.TWO Uniplus Electronics Co., Ltd.
34.50
-0.14%