Taiwan - Delayed Quote • TWD
Young Optics Inc. (3504.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 | 53.90 | 54.50 | 53.50 | 53.50 | 53.50 | 309,000 |
| Apr 25, 2024 | 54.50 | 55.00 | 54.10 | 54.10 | 54.10 | 169,045 |
| Apr 24, 2024 | 54.10 | 55.10 | 54.00 | 54.80 | 54.80 | 270,011 |
| Apr 23, 2024 | 53.80 | 54.20 | 53.30 | 53.40 | 53.40 | 180,000 |
| Apr 22, 2024 | 54.20 | 54.50 | 53.00 | 53.30 | 53.30 | 288,000 |
| Apr 19, 2024 | 55.40 | 55.40 | 53.20 | 53.90 | 53.90 | 546,162 |
| Apr 18, 2024 | 56.30 | 56.50 | 55.40 | 55.90 | 55.90 | 217,191 |
| Apr 17, 2024 | 55.20 | 56.40 | 55.20 | 56.30 | 56.30 | 273,035 |
| Apr 16, 2024 | 55.90 | 55.90 | 54.00 | 54.80 | 54.80 | 596,005 |
| Apr 15, 2024 | 57.20 | 57.20 | 56.10 | 56.20 | 56.20 | 364,177 |
| Apr 12, 2024 | 57.70 | 59.00 | 57.10 | 57.20 | 57.20 | 564,140 |
| Apr 11, 2024 | 58.50 | 58.50 | 57.30 | 57.30 | 57.30 | 543,191 |
| Apr 10, 2024 | 58.10 | 59.60 | 58.10 | 58.30 | 58.30 | 737,330 |
| Apr 9, 2024 | 58.60 | 59.30 | 58.00 | 58.00 | 58.00 | 454,376 |
| Apr 8, 2024 | 59.10 | 59.10 | 58.20 | 58.60 | 58.60 | 347,007 |
| Apr 3, 2024 | 58.40 | 59.00 | 58.30 | 58.60 | 58.60 | 468,100 |
| Apr 2, 2024 | 60.10 | 60.10 | 58.40 | 58.40 | 58.40 | 759,813 |
| Apr 1, 2024 | 59.40 | 60.00 | 59.30 | 59.70 | 59.70 | 391,000 |
| Mar 29, 2024 | 59.40 | 60.00 | 59.00 | 59.50 | 59.50 | 214,000 |
| Mar 28, 2024 | 60.10 | 60.50 | 59.30 | 59.30 | 59.30 | 225,250 |
| Mar 27, 2024 | 60.20 | 61.00 | 59.70 | 59.80 | 59.80 | 441,290 |
| Mar 26, 2024 | 61.00 | 62.80 | 59.60 | 59.60 | 59.60 | 827,019 |
| Mar 25, 2024 | 61.20 | 61.80 | 61.00 | 61.30 | 61.30 | 405,000 |
| Mar 22, 2024 | 60.30 | 61.00 | 60.10 | 60.80 | 60.80 | 329,000 |
| Mar 21, 2024 | 61.50 | 62.10 | 60.20 | 60.30 | 60.30 | 485,060 |
| Mar 20, 2024 | 59.30 | 63.00 | 58.30 | 61.00 | 61.00 | 1,111,717 |
| Mar 19, 2024 | 59.30 | 59.80 | 58.80 | 58.90 | 58.90 | 248,035 |
| Mar 18, 2024 | 59.10 | 59.70 | 58.90 | 59.10 | 59.10 | 247,020 |
| Mar 15, 2024 | 59.50 | 59.70 | 58.20 | 58.80 | 58.80 | 430,001 |
| Mar 14, 2024 | 59.70 | 60.80 | 59.50 | 59.50 | 59.50 | 369,200 |
| Mar 13, 2024 | 61.20 | 61.20 | 59.30 | 59.50 | 59.50 | 803,000 |
| Mar 12, 2024 | 61.80 | 62.20 | 60.90 | 61.00 | 61.00 | 372,001 |
| Mar 11, 2024 | 59.50 | 61.40 | 59.50 | 61.10 | 61.10 | 411,030 |
| Mar 8, 2024 | 63.10 | 63.30 | 60.60 | 60.80 | 60.80 | 995,400 |
| Mar 7, 2024 | 65.00 | 66.50 | 63.00 | 63.00 | 63.00 | 860,781 |
| Mar 6, 2024 | 65.10 | 65.80 | 64.40 | 64.50 | 64.50 | 466,130 |
| Mar 5, 2024 | 66.00 | 66.30 | 65.10 | 65.20 | 65.20 | 525,001 |
| Mar 4, 2024 | 66.30 | 66.30 | 65.60 | 65.60 | 65.60 | 545,120 |
| Mar 1, 2024 | 66.60 | 66.60 | 65.50 | 65.70 | 65.70 | 489,010 |
| Feb 29, 2024 | 64.70 | 66.20 | 64.70 | 65.90 | 65.90 | 731,080 |
| Feb 27, 2024 | 65.50 | 66.20 | 64.50 | 64.90 | 64.90 | 1,071,434 |
| Feb 26, 2024 | 64.30 | 66.30 | 63.20 | 65.20 | 65.20 | 3,639,115 |
| Feb 23, 2024 | 71.50 | 71.60 | 69.30 | 69.60 | 69.60 | 1,476,463 |
| Feb 22, 2024 | 72.40 | 73.60 | 71.30 | 71.40 | 71.40 | 1,127,339 |
| Feb 21, 2024 | 71.50 | 73.10 | 71.10 | 71.80 | 71.80 | 943,340 |
| Feb 20, 2024 | 73.80 | 73.80 | 71.40 | 71.50 | 71.50 | 2,439,791 |
| Feb 19, 2024 | 70.50 | 76.50 | 70.40 | 74.00 | 74.00 | 6,268,110 |
| Feb 16, 2024 | 68.80 | 70.80 | 68.60 | 70.80 | 70.80 | 1,347,146 |
| Feb 15, 2024 | 70.40 | 70.50 | 68.70 | 68.80 | 68.80 | 1,073,430 |
| Feb 5, 2024 | 72.00 | 72.90 | 70.30 | 70.40 | 70.40 | 1,755,164 |
| Feb 2, 2024 | 70.00 | 72.40 | 69.50 | 71.90 | 71.90 | 2,940,500 |
| Feb 1, 2024 | 69.70 | 70.60 | 68.60 | 68.70 | 68.70 | 869,045 |
| Jan 31, 2024 | 68.90 | 70.80 | 68.70 | 69.80 | 69.80 | 1,058,129 |
| Jan 30, 2024 | 69.60 | 70.30 | 69.10 | 69.30 | 69.30 | 737,022 |
| Jan 29, 2024 | 70.40 | 71.90 | 69.50 | 69.60 | 69.60 | 1,813,068 |
| Jan 26, 2024 | 69.30 | 71.00 | 68.20 | 69.90 | 69.90 | 1,606,385 |
| Jan 25, 2024 | 72.60 | 72.80 | 69.60 | 69.90 | 69.90 | 2,936,210 |
| Jan 24, 2024 | 72.00 | 77.00 | 71.70 | 71.90 | 71.90 | 11,661,063 |
| Jan 23, 2024 | 70.10 | 72.40 | 69.00 | 70.80 | 70.80 | 5,654,264 |
| Jan 22, 2024 | 69.30 | 70.90 | 66.60 | 70.00 | 70.00 | 3,839,326 |
| Jan 19, 2024 | 64.90 | 67.10 | 64.00 | 66.70 | 66.70 | 1,029,086 |
| Jan 18, 2024 | 63.90 | 64.90 | 63.60 | 64.10 | 64.10 | 277,047 |
| Jan 17, 2024 | 65.50 | 66.00 | 64.70 | 64.70 | 64.70 | 351,106 |
| Jan 16, 2024 | 66.70 | 66.70 | 65.30 | 65.50 | 65.50 | 529,153 |
| Jan 15, 2024 | 67.00 | 67.00 | 65.70 | 66.70 | 66.70 | 466,054 |
| Jan 12, 2024 | 65.80 | 67.10 | 65.50 | 66.10 | 66.10 | 723,091 |
| Jan 11, 2024 | 65.50 | 66.40 | 65.20 | 65.80 | 65.80 | 338,000 |
| Jan 10, 2024 | 64.60 | 65.20 | 64.20 | 65.20 | 65.20 | 433,500 |
| Jan 9, 2024 | 67.00 | 67.00 | 64.30 | 64.70 | 64.70 | 652,210 |
| Jan 8, 2024 | 67.50 | 68.50 | 65.30 | 65.60 | 65.60 | 1,105,310 |
| Jan 5, 2024 | 66.50 | 68.10 | 66.50 | 66.90 | 66.90 | 639,000 |
| Jan 4, 2024 | 66.90 | 68.80 | 66.20 | 66.50 | 66.50 | 1,197,030 |
| Jan 3, 2024 | 67.80 | 67.80 | 66.50 | 66.90 | 66.90 | 1,113,030 |
| Jan 2, 2024 | 69.50 | 72.50 | 68.30 | 68.70 | 68.70 | 5,439,075 |
| Dec 29, 2023 | 67.90 | 68.10 | 67.10 | 67.60 | 67.60 | 654,084 |
| Dec 28, 2023 | 68.20 | 68.60 | 66.90 | 67.30 | 67.30 | 622,000 |
| Dec 27, 2023 | 69.50 | 69.50 | 67.70 | 68.20 | 68.20 | 2,109,249 |
| Dec 26, 2023 | 65.40 | 68.80 | 65.30 | 68.60 | 68.60 | 1,573,250 |
| Dec 25, 2023 | 64.50 | 66.20 | 64.50 | 65.00 | 65.00 | 767,030 |
| Dec 22, 2023 | 64.90 | 64.90 | 63.90 | 64.10 | 64.10 | 253,031 |
| Dec 21, 2023 | 63.30 | 64.50 | 62.70 | 64.50 | 64.50 | 279,050 |
| Dec 20, 2023 | 63.80 | 64.90 | 63.50 | 63.80 | 63.80 | 367,110 |
| Dec 19, 2023 | 64.30 | 64.50 | 62.50 | 63.40 | 63.40 | 579,083 |
| Dec 18, 2023 | 65.00 | 65.00 | 63.20 | 64.00 | 64.00 | 773,000 |
| Dec 15, 2023 | 66.60 | 67.20 | 65.00 | 65.00 | 65.00 | 1,106,135 |
| Dec 14, 2023 | 67.70 | 69.40 | 66.70 | 66.90 | 66.90 | 2,688,062 |
| Dec 13, 2023 | 65.50 | 69.20 | 65.50 | 66.70 | 66.70 | 2,830,520 |
| Dec 12, 2023 | 65.00 | 67.30 | 64.90 | 65.20 | 65.20 | 1,514,990 |
| Dec 11, 2023 | 66.70 | 66.70 | 64.80 | 64.90 | 64.90 | 378,000 |
| Dec 8, 2023 | 66.10 | 66.20 | 65.30 | 65.60 | 65.60 | 343,020 |
| Dec 7, 2023 | 66.50 | 66.90 | 65.00 | 65.10 | 65.10 | 441,229 |
| Dec 6, 2023 | 66.00 | 67.20 | 65.60 | 65.80 | 65.80 | 585,019 |
| Dec 5, 2023 | 66.10 | 66.50 | 65.10 | 65.10 | 65.10 | 471,000 |
| Dec 4, 2023 | 67.80 | 67.80 | 66.20 | 66.20 | 66.20 | 528,300 |
| Dec 1, 2023 | 66.70 | 67.70 | 66.40 | 67.00 | 67.00 | 645,200 |
| Nov 30, 2023 | 67.80 | 67.80 | 66.40 | 66.60 | 66.60 | 402,000 |
| Nov 29, 2023 | 68.00 | 68.60 | 67.10 | 67.20 | 67.20 | 654,040 |
| Nov 28, 2023 | 66.00 | 67.30 | 66.00 | 67.10 | 67.10 | 511,020 |
| Nov 27, 2023 | 67.60 | 68.00 | 66.00 | 66.00 | 66.00 | 769,200 |
| Nov 24, 2023 | 68.30 | 69.20 | 67.30 | 67.60 | 67.60 | 845,015 |
| Nov 23, 2023 | 69.90 | 70.50 | 68.00 | 68.20 | 68.20 | 2,122,000 |
| Nov 22, 2023 | 68.00 | 70.70 | 67.40 | 68.80 | 68.80 | 3,099,500 |
| Nov 21, 2023 | 71.60 | 72.50 | 66.80 | 68.70 | 68.70 | 6,979,464 |
| Nov 20, 2023 | 64.70 | 68.40 | 64.70 | 68.40 | 68.40 | 2,365,151 |
| Nov 17, 2023 | 61.60 | 62.50 | 61.30 | 62.20 | 62.20 | 543,050 |
| Nov 16, 2023 | 60.10 | 61.20 | 59.90 | 61.20 | 61.20 | 498,400 |
| Nov 15, 2023 | 59.50 | 60.10 | 59.10 | 60.00 | 60.00 | 280,265 |
| Nov 14, 2023 | 58.00 | 59.20 | 58.00 | 59.00 | 59.00 | 269,100 |
| Nov 13, 2023 | 58.40 | 58.40 | 57.60 | 57.90 | 57.90 | 161,030 |
| Nov 10, 2023 | 57.90 | 58.30 | 57.40 | 57.60 | 57.60 | 207,240 |
| Nov 9, 2023 | 58.80 | 58.80 | 57.80 | 58.40 | 58.40 | 247,000 |
| Nov 8, 2023 | 59.70 | 59.70 | 58.60 | 58.70 | 58.70 | 394,014 |
| Nov 7, 2023 | 59.00 | 59.80 | 58.40 | 59.70 | 59.70 | 291,052 |
| Nov 6, 2023 | 57.80 | 59.50 | 57.80 | 59.00 | 59.00 | 488,155 |
| Nov 3, 2023 | 56.60 | 57.40 | 56.30 | 57.20 | 57.20 | 333,040 |
| Nov 2, 2023 | 56.60 | 56.80 | 56.10 | 56.20 | 56.20 | 210,030 |
| Nov 1, 2023 | 55.90 | 56.00 | 55.00 | 55.70 | 55.70 | 263,001 |
| Oct 31, 2023 | 57.00 | 58.50 | 54.00 | 55.00 | 55.00 | 538,000 |
| Oct 30, 2023 | 56.90 | 57.80 | 56.70 | 56.80 | 56.80 | 296,000 |
| Oct 27, 2023 | 57.20 | 57.60 | 56.60 | 56.60 | 56.60 | 170,007 |
| Oct 26, 2023 | 58.00 | 58.00 | 56.80 | 56.80 | 56.80 | 247,073 |
| Oct 25, 2023 | 57.60 | 58.90 | 57.60 | 58.50 | 58.50 | 415,000 |
| Oct 24, 2023 | 57.80 | 57.80 | 56.70 | 57.30 | 57.30 | 272,000 |
| Oct 23, 2023 | 56.70 | 58.20 | 56.30 | 57.30 | 57.30 | 253,000 |
| Oct 20, 2023 | 59.20 | 59.20 | 56.70 | 57.20 | 57.20 | 570,300 |
| Oct 19, 2023 | 58.60 | 59.40 | 58.40 | 59.30 | 59.30 | 222,303 |
| Oct 18, 2023 | 60.00 | 60.10 | 58.90 | 59.10 | 59.10 | 523,000 |
| Oct 17, 2023 | 60.70 | 61.30 | 59.90 | 60.00 | 60.00 | 306,000 |
| Oct 16, 2023 | 60.80 | 61.00 | 59.90 | 60.00 | 60.00 | 295,022 |
| Oct 13, 2023 | 61.20 | 62.30 | 60.60 | 60.80 | 60.80 | 254,000 |
| Oct 12, 2023 | 61.50 | 61.80 | 60.80 | 61.60 | 61.60 | 310,008 |
| Oct 11, 2023 | 63.90 | 63.90 | 60.50 | 60.50 | 60.50 | 520,001 |
| Oct 6, 2023 | 63.30 | 63.60 | 62.30 | 62.70 | 62.70 | 128,000 |
| Oct 5, 2023 | 61.60 | 63.90 | 61.60 | 63.00 | 63.00 | 471,000 |
| Oct 4, 2023 | 61.80 | 61.90 | 61.00 | 61.30 | 61.30 | 239,000 |
| Oct 3, 2023 | 63.20 | 63.60 | 62.30 | 62.30 | 62.30 | 145,096 |
| Oct 2, 2023 | 62.20 | 63.20 | 61.90 | 63.10 | 63.10 | 228,050 |
| Sep 28, 2023 | 61.80 | 62.50 | 61.70 | 61.70 | 61.70 | 148,010 |
| Sep 27, 2023 | 63.40 | 63.40 | 61.50 | 61.60 | 61.60 | 391,050 |
| Sep 26, 2023 | 63.80 | 63.90 | 62.20 | 62.40 | 62.40 | 276,000 |
| Sep 25, 2023 | 63.10 | 63.80 | 63.00 | 63.70 | 63.70 | 153,000 |
| Sep 22, 2023 | 64.00 | 64.10 | 62.70 | 63.10 | 63.10 | 616,014 |
| Sep 21, 2023 | 64.20 | 65.60 | 63.80 | 64.70 | 64.70 | 528,000 |
| Sep 20, 2023 | 64.30 | 65.00 | 63.70 | 64.20 | 64.20 | 279,000 |
| Sep 19, 2023 | 65.20 | 65.30 | 63.80 | 63.80 | 63.80 | 297,000 |
| Sep 18, 2023 | 64.00 | 65.70 | 64.00 | 64.70 | 64.70 | 269,000 |
| Sep 15, 2023 | 65.90 | 65.90 | 64.10 | 64.50 | 64.50 | 397,000 |
| Sep 14, 2023 | 64.20 | 65.40 | 64.10 | 65.40 | 65.40 | 486,011 |
| Sep 13, 2023 | 62.60 | 64.70 | 62.50 | 64.10 | 64.10 | 481,004 |
| Sep 12, 2023 | 62.60 | 63.10 | 62.20 | 62.70 | 62.70 | 356,000 |
| Sep 11, 2023 | 64.50 | 64.70 | 62.60 | 62.60 | 62.60 | 437,000 |
| Sep 8, 2023 | 64.40 | 64.80 | 63.60 | 64.00 | 64.00 | 292,000 |
| Sep 7, 2023 | 65.80 | 66.20 | 64.30 | 64.50 | 64.50 | 369,003 |
| Sep 6, 2023 | 66.70 | 67.40 | 65.20 | 65.80 | 65.80 | 888,100 |
| Sep 5, 2023 | 63.30 | 67.50 | 63.10 | 66.70 | 66.70 | 2,014,104 |
| Sep 4, 2023 | 63.90 | 63.90 | 62.20 | 62.60 | 62.60 | 322,000 |
| Sep 1, 2023 | 63.00 | 63.90 | 62.70 | 63.50 | 63.50 | 375,010 |
| Aug 31, 2023 | 63.00 | 63.90 | 62.20 | 63.00 | 63.00 | 296,052 |
| Aug 30, 2023 | 61.50 | 63.00 | 61.40 | 63.00 | 63.00 | 540,033 |
| Aug 29, 2023 | 60.50 | 61.20 | 60.10 | 61.10 | 61.10 | 319,121 |
| Aug 28, 2023 | 61.90 | 61.90 | 59.30 | 60.40 | 60.40 | 664,152 |
| Aug 25, 2023 | 61.50 | 62.20 | 60.00 | 61.20 | 61.20 | 454,000 |
| Aug 24, 2023 | 63.30 | 63.50 | 61.20 | 61.60 | 61.60 | 396,034 |
| Aug 23, 2023 | 62.30 | 63.40 | 62.30 | 63.00 | 63.00 | 282,000 |
| Aug 22, 2023 | 64.00 | 64.00 | 62.20 | 62.20 | 62.20 | 370,068 |
| Aug 21, 2023 | 63.80 | 64.00 | 62.80 | 63.50 | 63.50 | 275,030 |
| Aug 18, 2023 | 64.20 | 65.30 | 62.90 | 63.30 | 63.30 | 455,000 |
| Aug 17, 2023 | 63.60 | 65.00 | 62.40 | 64.50 | 64.50 | 380,116 |
| Aug 16, 2023 | 63.00 | 64.20 | 62.40 | 64.00 | 64.00 | 221,075 |
| Aug 15, 2023 | 62.40 | 63.80 | 62.40 | 63.80 | 63.80 | 268,103 |
| Aug 14, 2023 | 64.60 | 64.60 | 62.00 | 62.40 | 62.40 | 814,889 |
| Aug 11, 2023 | 64.20 | 66.00 | 64.20 | 65.40 | 65.40 | 729,003 |
| Aug 10, 2023 | 65.50 | 65.50 | 63.30 | 63.70 | 63.70 | 858,021 |
| Aug 9, 2023 | 67.10 | 67.30 | 66.00 | 66.00 | 66.00 | 312,000 |
| Aug 8, 2023 | 68.50 | 68.80 | 66.80 | 66.80 | 66.80 | 313,035 |
| Aug 7, 2023 | 68.40 | 68.40 | 66.70 | 68.40 | 68.40 | 225,000 |
| Aug 4, 2023 | 66.50 | 67.80 | 66.10 | 67.80 | 67.80 | 464,000 |
| Aug 2, 2023 | 68.00 | 69.50 | 66.10 | 66.50 | 66.50 | 865,044 |
| Aug 1, 2023 | 67.70 | 68.40 | 67.40 | 68.00 | 68.00 | 327,567 |
| Jul 31, 2023 | 68.60 | 68.60 | 66.40 | 67.70 | 67.70 | 1,099,010 |
| Jul 28, 2023 | 70.50 | 70.50 | 69.10 | 69.50 | 69.50 | 594,510 |
| Jul 27, 2023 | 70.50 | 71.00 | 70.20 | 70.30 | 70.30 | 391,000 |
| Jul 26, 2023 | 71.00 | 71.00 | 69.50 | 69.50 | 69.50 | 589,520 |
| Jul 25, 2023 | 70.50 | 71.50 | 70.00 | 70.90 | 70.90 | 648,100 |
| Jul 24, 2023 | 72.90 | 72.90 | 69.80 | 70.00 | 70.00 | 1,382,278 |
| Jul 21, 2023 | 74.20 | 74.20 | 73.00 | 73.20 | 73.20 | 742,387 |
| Jul 20, 2023 | 76.30 | 76.30 | 74.00 | 74.30 | 74.30 | 769,017 |
| Jul 19, 2023 | 75.90 | 77.30 | 75.00 | 75.20 | 75.20 | 1,094,075 |
| Jul 18, 2023 | 76.00 | 77.50 | 74.80 | 75.10 | 75.10 | 1,807,100 |
| Jul 17, 2023 | 74.70 | 75.50 | 73.80 | 74.50 | 74.50 | 773,002 |
| Jul 14, 2023 | 75.40 | 75.40 | 74.20 | 74.60 | 74.60 | 793,041 |
| Jul 13, 2023 | 76.80 | 76.80 | 74.60 | 74.70 | 74.70 | 1,038,600 |
| Jul 12, 2023 | 78.30 | 78.50 | 75.40 | 75.60 | 75.60 | 932,026 |
| Jul 11, 2023 | 78.70 | 78.80 | 76.70 | 77.30 | 77.30 | 1,155,000 |
| Jul 10, 2023 | 78.60 | 82.90 | 74.80 | 78.10 | 78.10 | 4,127,000 |
| Jul 7, 2023 | 78.90 | 79.90 | 77.00 | 78.00 | 78.00 | 1,159,000 |
| Jul 6, 2023 | 79.50 | 81.30 | 79.10 | 79.20 | 79.20 | 1,847,050 |
| Jul 5, 2023 | 78.60 | 80.60 | 78.50 | 79.10 | 79.10 | 2,488,003 |
| Jul 4, 2023 | 78.50 | 78.60 | 77.00 | 77.80 | 77.80 | 596,500 |
| Jul 3, 2023 | 78.30 | 78.60 | 77.70 | 77.70 | 77.70 | 409,100 |
| Jun 30, 2023 | 78.20 | 78.40 | 77.40 | 77.60 | 77.60 | 313,000 |
| Jun 29, 2023 | 77.60 | 78.30 | 77.20 | 78.20 | 78.20 | 372,045 |
| Jun 28, 2023 | 78.00 | 78.00 | 77.00 | 77.10 | 77.10 | 328,000 |
| Jun 27, 2023 | 77.90 | 78.80 | 77.00 | 77.20 | 77.20 | 771,319 |
| Jun 26, 2023 | 77.50 | 79.70 | 76.60 | 78.20 | 78.20 | 935,000 |
| Jun 21, 2023 | 76.70 | 78.20 | 76.60 | 77.80 | 77.80 | 383,036 |
| Jun 20, 2023 | 78.40 | 78.40 | 77.00 | 77.10 | 77.10 | 569,250 |
| Jun 19, 2023 | 77.80 | 78.60 | 77.50 | 78.10 | 78.10 | 548,064 |
| Jun 16, 2023 | 78.60 | 78.90 | 77.70 | 77.80 | 77.80 | 698,730 |
| Jun 15, 2023 | 80.00 | 80.10 | 77.80 | 78.00 | 78.00 | 1,191,035 |
| Jun 14, 2023 | 80.50 | 81.20 | 79.50 | 79.50 | 79.50 | 837,519 |
| Jun 13, 2023 | 81.00 | 82.50 | 80.30 | 80.30 | 80.30 | 786,463 |
| Jun 12, 2023 | 81.30 | 81.30 | 80.00 | 80.10 | 80.10 | 757,000 |
| Jun 9, 2023 | 80.50 | 83.40 | 80.50 | 81.10 | 81.10 | 1,435,050 |
| Jun 8, 2023 | 81.50 | 81.80 | 80.00 | 80.10 | 80.10 | 948,000 |
| Jun 7, 2023 | 81.90 | 82.30 | 81.30 | 81.30 | 81.30 | 907,000 |
| Jun 6, 2023 | 85.00 | 85.10 | 80.80 | 81.30 | 81.30 | 4,148,100 |
| Jun 5, 2023 | 89.00 | 91.00 | 87.00 | 87.00 | 87.00 | 5,154,813 |
| Jun 2, 2023 | 87.70 | 87.90 | 85.00 | 86.50 | 86.50 | 1,485,100 |
| Jun 1, 2023 | 84.50 | 90.00 | 84.50 | 86.20 | 86.20 | 4,814,003 |
| May 31, 2023 | 83.70 | 84.60 | 82.80 | 83.10 | 83.10 | 810,050 |
| May 30, 2023 | 81.60 | 85.50 | 81.60 | 84.00 | 84.00 | 2,310,200 |
| May 29, 2023 | 79.10 | 83.80 | 79.10 | 81.70 | 81.70 | 1,785,490 |
| May 26, 2023 | 80.90 | 81.30 | 78.60 | 78.60 | 78.60 | 422,000 |
| May 25, 2023 | 81.50 | 81.50 | 80.00 | 80.30 | 80.30 | 445,100 |
| May 24, 2023 | 81.40 | 82.10 | 80.80 | 81.10 | 81.10 | 648,068 |
| May 23, 2023 | 80.50 | 81.30 | 79.90 | 81.20 | 81.20 | 420,100 |
| May 22, 2023 | 80.00 | 80.90 | 79.40 | 80.40 | 80.40 | 412,000 |
| May 19, 2023 | 79.50 | 81.30 | 78.80 | 79.90 | 79.90 | 926,157 |
| May 18, 2023 | 80.80 | 82.30 | 79.20 | 79.50 | 79.50 | 1,449,010 |
| May 17, 2023 | 77.00 | 82.80 | 76.90 | 80.80 | 80.80 | 3,587,451 |
| May 16, 2023 | 76.30 | 77.80 | 76.20 | 76.30 | 76.30 | 832,012 |
| May 15, 2023 | 76.00 | 76.20 | 74.50 | 74.80 | 74.80 | 344,056 |
| May 12, 2023 | 73.40 | 76.00 | 73.40 | 76.00 | 76.00 | 414,101 |
| May 11, 2023 | 76.40 | 76.40 | 73.70 | 74.10 | 74.10 | 433,025 |
| May 10, 2023 | 74.70 | 76.40 | 74.70 | 76.20 | 76.20 | 327,052 |
| May 9, 2023 | 77.00 | 77.90 | 74.60 | 75.00 | 75.00 | 453,305 |
| May 8, 2023 | 78.00 | 78.20 | 76.90 | 77.00 | 77.00 | 232,000 |
| May 5, 2023 | 77.70 | 78.20 | 77.50 | 77.50 | 77.50 | 283,100 |
| May 4, 2023 | 76.60 | 77.80 | 76.60 | 77.70 | 77.70 | 312,050 |
| May 3, 2023 | 77.10 | 77.10 | 76.30 | 76.60 | 76.60 | 308,000 |
| May 2, 2023 | 76.60 | 78.50 | 76.40 | 77.70 | 77.70 | 447,130 |
| Apr 28, 2023 | 76.00 | 76.80 | 75.60 | 76.60 | 76.60 | 425,510 |
| Apr 27, 2023 | 75.20 | 75.70 | 73.20 | 75.30 | 75.30 | 726,000 |
| Apr 26, 2023 | 76.00 | 76.50 | 73.90 | 74.90 | 74.90 | 1,187,899 |
Related Tickers
1597.TW Chieftek Precision Co., Ltd.
65.70
+0.61%
2438.TW Enlight Corporation
20.70
+2.99%
3092.TW Hotron Precision Electronic Industrial Co.,Ltd.
33.30
-3.20%
3163.TWO Browave Corporation
99.00
+2.91%
1529.TW Luxe Green Energy Technology Co., Ltd.
34.30
-1.15%
6290.TWO Longwell Company
84.40
-3.76%
2457.TW Phihong Technology Co., Ltd.
50.70
-0.98%
3003.TW K.S. Terminals Inc.
73.50
+2.37%
2489.TW AmTRAN Technology Co.,Ltd
15.20
+0.33%
3617.TW Cyber Power Systems, Inc.
258.00
-0.58%