Taiwan - Delayed Quote • TWD
Lotes Co., Ltd (3533.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 | 1,440.00 | 1,470.00 | 1,415.00 | 1,455.00 | 1,455.00 | 1,398,050 |
| Apr 25, 2024 | 1,400.00 | 1,435.00 | 1,385.00 | 1,410.00 | 1,410.00 | 1,589,355 |
| Apr 24, 2024 | 1,345.00 | 1,410.00 | 1,335.00 | 1,410.00 | 1,410.00 | 2,247,233 |
| Apr 23, 2024 | 1,300.00 | 1,325.00 | 1,265.00 | 1,285.00 | 1,285.00 | 1,502,235 |
| Apr 22, 2024 | 1,365.00 | 1,365.00 | 1,270.00 | 1,295.00 | 1,295.00 | 2,307,059 |
| Apr 19, 2024 | 1,415.00 | 1,435.00 | 1,335.00 | 1,365.00 | 1,365.00 | 1,812,015 |
| Apr 18, 2024 | 1,365.00 | 1,480.00 | 1,360.00 | 1,480.00 | 1,480.00 | 1,544,552 |
| Apr 17, 2024 | 1,410.00 | 1,420.00 | 1,350.00 | 1,385.00 | 1,385.00 | 2,200,391 |
| Apr 16, 2024 | 1,450.00 | 1,455.00 | 1,355.00 | 1,400.00 | 1,400.00 | 2,929,465 |
| Apr 15, 2024 | 1,485.00 | 1,510.00 | 1,450.00 | 1,475.00 | 1,475.00 | 1,265,107 |
| Apr 12, 2024 | 1,500.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1,217,221 |
| Apr 11, 2024 | 1,530.00 | 1,535.00 | 1,475.00 | 1,500.00 | 1,500.00 | 1,718,093 |
| Apr 10, 2024 | 1,670.00 | 1,675.00 | 1,495.00 | 1,550.00 | 1,550.00 | 1,780,207 |
| Apr 9, 2024 | 1,560.00 | 1,645.00 | 1,555.00 | 1,630.00 | 1,630.00 | 1,471,399 |
| Apr 8, 2024 | 1,525.00 | 1,565.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1,540,202 |
| Apr 3, 2024 | 1,450.00 | 1,540.00 | 1,440.00 | 1,520.00 | 1,520.00 | 1,370,475 |
| Apr 2, 2024 | 1,415.00 | 1,465.00 | 1,405.00 | 1,465.00 | 1,465.00 | 1,174,284 |
| Apr 1, 2024 | 1,410.00 | 1,435.00 | 1,395.00 | 1,415.00 | 1,415.00 | 388,347 |
| Mar 29, 2024 | 1,400.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,405.00 | 469,000 |
| Mar 28, 2024 | 1,425.00 | 1,430.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,044,712 |
| Mar 27, 2024 | 1,400.00 | 1,435.00 | 1,370.00 | 1,400.00 | 1,400.00 | 1,341,520 |
| Mar 26, 2024 | 1,405.00 | 1,430.00 | 1,345.00 | 1,370.00 | 1,370.00 | 1,375,080 |
| Mar 25, 2024 | 1,385.00 | 1,410.00 | 1,345.00 | 1,390.00 | 1,390.00 | 1,586,100 |
| Mar 22, 2024 | 1,350.00 | 1,420.00 | 1,335.00 | 1,405.00 | 1,405.00 | 1,979,451 |
| Mar 21, 2024 | 1,320.00 | 1,385.00 | 1,305.00 | 1,360.00 | 1,360.00 | 2,033,205 |
| Mar 20, 2024 | 1,310.00 | 1,335.00 | 1,275.00 | 1,280.00 | 1,280.00 | 1,499,199 |
| Mar 19, 2024 | 1,365.00 | 1,390.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,723,591 |
| Mar 18, 2024 | 1,265.00 | 1,340.00 | 1,240.00 | 1,315.00 | 1,315.00 | 2,744,488 |
| Mar 15, 2024 | 1,220.00 | 1,270.00 | 1,195.00 | 1,245.00 | 1,245.00 | 1,400,409 |
| Mar 14, 2024 | 1,255.00 | 1,275.00 | 1,200.00 | 1,235.00 | 1,235.00 | 2,074,562 |
| Mar 13, 2024 | 1,290.00 | 1,335.00 | 1,220.00 | 1,250.00 | 1,250.00 | 2,945,344 |
| Mar 12, 2024 | 1,210.00 | 1,250.00 | 1,175.00 | 1,225.00 | 1,225.00 | 2,078,170 |
| Mar 11, 2024 | 1,145.00 | 1,200.00 | 1,125.00 | 1,190.00 | 1,190.00 | 2,207,158 |
| Mar 8, 2024 | 1,215.00 | 1,240.00 | 1,145.00 | 1,185.00 | 1,185.00 | 2,626,399 |
| Mar 7, 2024 | 1,210.00 | 1,235.00 | 1,175.00 | 1,220.00 | 1,220.00 | 2,864,342 |
| Mar 6, 2024 | 1,160.00 | 1,225.00 | 1,150.00 | 1,210.00 | 1,210.00 | 3,831,158 |
| Mar 5, 2024 | 1,130.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,115.00 | 1,356,433 |
| Mar 4, 2024 | 1,145.00 | 1,185.00 | 1,095.00 | 1,115.00 | 1,115.00 | 3,672,532 |
| Mar 1, 2024 | 1,040.00 | 1,125.00 | 1,030.00 | 1,125.00 | 1,125.00 | 2,600,564 |
| Feb 29, 2024 | 1,015.00 | 1,030.00 | 984.00 | 1,025.00 | 1,025.00 | 1,602,154 |
| Feb 27, 2024 | 1,020.00 | 1,025.00 | 992.00 | 1,005.00 | 1,005.00 | 1,067,204 |
| Feb 26, 2024 | 1,050.00 | 1,055.00 | 1,000.00 | 1,010.00 | 1,010.00 | 964,425 |
| Feb 23, 2024 | 1,065.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1,037,268 |
| Feb 22, 2024 | 1,050.00 | 1,080.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1,759,413 |
| Feb 21, 2024 | 1,020.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 888,557 |
| Feb 20, 2024 | 984.00 | 1,030.00 | 979.00 | 1,025.00 | 1,025.00 | 1,572,424 |
| Feb 19, 2024 | 1,010.00 | 1,020.00 | 976.00 | 980.00 | 980.00 | 1,126,459 |
| Feb 16, 2024 | 1,040.00 | 1,065.00 | 993.00 | 1,010.00 | 1,010.00 | 1,533,342 |
| Feb 15, 2024 | 1,005.00 | 1,030.00 | 994.00 | 1,005.00 | 1,005.00 | 1,190,061 |
| Feb 5, 2024 | 1,015.00 | 1,020.00 | 984.00 | 989.00 | 989.00 | 849,244 |
| Feb 2, 2024 | 1,000.00 | 1,030.00 | 991.00 | 1,010.00 | 1,010.00 | 1,698,258 |
| Feb 1, 2024 | 986.00 | 993.00 | 980.00 | 986.00 | 986.00 | 881,120 |
| Jan 31, 2024 | 979.00 | 1,005.00 | 979.00 | 988.00 | 988.00 | 1,471,140 |
| Jan 30, 2024 | 968.00 | 986.00 | 968.00 | 974.00 | 974.00 | 885,192 |
| Jan 29, 2024 | 967.00 | 973.00 | 955.00 | 973.00 | 973.00 | 729,092 |
| Jan 26, 2024 | 936.00 | 996.00 | 921.00 | 976.00 | 976.00 | 2,335,019 |
| Jan 25, 2024 | 986.00 | 1,010.00 | 984.00 | 987.00 | 987.00 | 1,385,415 |
| Jan 24, 2024 | 1,010.00 | 1,020.00 | 978.00 | 978.00 | 978.00 | 1,438,096 |
| Jan 23, 2024 | 988.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | 1,172,458 |
| Jan 22, 2024 | 989.00 | 1,005.00 | 973.00 | 976.00 | 976.00 | 1,061,056 |
| Jan 19, 2024 | 966.00 | 990.00 | 964.00 | 976.00 | 976.00 | 1,132,063 |
| Jan 18, 2024 | 967.00 | 973.00 | 947.00 | 958.00 | 958.00 | 955,383 |
| Jan 17, 2024 | 985.00 | 992.00 | 953.00 | 967.00 | 967.00 | 1,537,090 |
| Jan 16, 2024 | 964.00 | 999.00 | 959.00 | 990.00 | 990.00 | 961,104 |
| Jan 15, 2024 | 976.00 | 978.00 | 962.00 | 965.00 | 965.00 | 638,534 |
| Jan 12, 2024 | 999.00 | 1,005.00 | 965.00 | 970.00 | 970.00 | 1,613,325 |
| Jan 11, 2024 | 978.00 | 978.00 | 957.00 | 973.00 | 973.00 | 604,172 |
| Jan 10, 2024 | 974.00 | 985.00 | 967.00 | 973.00 | 973.00 | 508,100 |
| Jan 9, 2024 | 976.00 | 999.00 | 974.00 | 974.00 | 974.00 | 1,353,030 |
| Jan 8, 2024 | 981.00 | 982.00 | 957.00 | 965.00 | 965.00 | 779,207 |
| Jan 5, 2024 | 988.00 | 994.00 | 970.00 | 978.00 | 978.00 | 856,080 |
| Jan 4, 2024 | 1,000.00 | 1,005.00 | 981.00 | 988.00 | 988.00 | 690,120 |
| Jan 3, 2024 | 1,015.00 | 1,020.00 | 991.00 | 1,000.00 | 1,000.00 | 1,248,315 |
| Jan 2, 2024 | 1,075.00 | 1,075.00 | 1,005.00 | 1,030.00 | 1,030.00 | 1,472,488 |
| Dec 29, 2023 | 1,060.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1,143,323 |
| Dec 28, 2023 | 1,070.00 | 1,070.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1,196,187 |
| Dec 27, 2023 | 1,040.00 | 1,075.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1,390,055 |
| Dec 26, 2023 | 1,025.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 594,246 |
| Dec 25, 2023 | 1,065.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,025.00 | 634,123 |
| Dec 22, 2023 | 1,045.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,050.00 | 978,259 |
| Dec 21, 2023 | 1,015.00 | 1,050.00 | 1,005.00 | 1,035.00 | 1,035.00 | 1,457,394 |
| Dec 20, 2023 | 1,020.00 | 1,040.00 | 988.00 | 1,010.00 | 1,010.00 | 1,372,228 |
| Dec 19, 2023 | 1,085.00 | 1,090.00 | 996.00 | 1,010.00 | 1,010.00 | 1,968,663 |
| Dec 18, 2023 | 1,150.00 | 1,150.00 | 1,035.00 | 1,070.00 | 1,070.00 | 3,658,814 |
| Dec 15, 2023 | 1,055.00 | 1,110.00 | 1,050.00 | 1,110.00 | 1,110.00 | 2,255,370 |
| Dec 14, 2023 | 998.00 | 1,020.00 | 998.00 | 1,010.00 | 1,010.00 | 1,775,596 |
| Dec 13, 2023 | 989.00 | 995.00 | 974.00 | 984.00 | 984.00 | 669,146 |
| Dec 12, 2023 | 994.00 | 999.00 | 977.00 | 980.00 | 980.00 | 944,571 |
| Dec 11, 2023 | 982.00 | 998.00 | 975.00 | 990.00 | 990.00 | 1,721,856 |
| Dec 8, 2023 | 957.00 | 995.00 | 955.00 | 963.00 | 963.00 | 2,030,362 |
| Dec 7, 2023 | 899.00 | 946.00 | 899.00 | 940.00 | 940.00 | 1,273,280 |
| Dec 6, 2023 | 892.00 | 914.00 | 892.00 | 899.00 | 899.00 | 441,104 |
| Dec 5, 2023 | 906.00 | 906.00 | 888.00 | 890.00 | 890.00 | 945,680 |
| Dec 4, 2023 | 925.00 | 925.00 | 910.00 | 910.00 | 910.00 | 621,389 |
| Dec 1, 2023 | 923.00 | 933.00 | 920.00 | 927.00 | 927.00 | 465,000 |
| Nov 30, 2023 | 915.00 | 933.00 | 915.00 | 926.00 | 926.00 | 728,209 |
| Nov 29, 2023 | 920.00 | 926.00 | 916.00 | 918.00 | 918.00 | 474,240 |
| Nov 28, 2023 | 900.00 | 927.00 | 898.00 | 922.00 | 922.00 | 1,130,602 |
| Nov 27, 2023 | 892.00 | 908.00 | 890.00 | 904.00 | 904.00 | 499,206 |
| Nov 24, 2023 | 892.00 | 908.00 | 891.00 | 893.00 | 893.00 | 265,995 |
| Nov 23, 2023 | 905.00 | 907.00 | 890.00 | 893.00 | 893.00 | 547,299 |
| Nov 22, 2023 | 910.00 | 915.00 | 902.00 | 904.00 | 904.00 | 454,210 |
| Nov 21, 2023 | 910.00 | 915.00 | 900.00 | 912.00 | 912.00 | 666,984 |
| Nov 20, 2023 | 924.00 | 924.00 | 900.00 | 908.00 | 908.00 | 614,021 |
| Nov 17, 2023 | 915.00 | 926.00 | 903.00 | 924.00 | 924.00 | 787,032 |
| Nov 16, 2023 | 920.00 | 922.00 | 897.00 | 914.00 | 914.00 | 767,209 |
| Nov 15, 2023 | 927.00 | 927.00 | 914.00 | 916.00 | 916.00 | 949,358 |
| Nov 14, 2023 | 925.00 | 934.00 | 916.00 | 919.00 | 919.00 | 1,043,004 |
| Nov 13, 2023 | 895.00 | 928.00 | 884.00 | 924.00 | 924.00 | 3,524,219 |
| Nov 10, 2023 | 864.00 | 875.00 | 851.00 | 871.00 | 871.00 | 724,088 |
| Nov 9, 2023 | 871.00 | 871.00 | 856.00 | 865.00 | 865.00 | 820,074 |
| Nov 8, 2023 | 885.00 | 888.00 | 868.00 | 871.00 | 871.00 | 704,213 |
| Nov 7, 2023 | 866.00 | 884.00 | 866.00 | 877.00 | 877.00 | 1,039,998 |
| Nov 6, 2023 | 859.00 | 875.00 | 856.00 | 860.00 | 860.00 | 986,999 |
| Nov 3, 2023 | 871.00 | 878.00 | 851.00 | 854.00 | 854.00 | 1,148,201 |
| Nov 2, 2023 | 882.00 | 897.00 | 860.00 | 868.00 | 868.00 | 1,484,375 |
| Nov 1, 2023 | 823.00 | 863.00 | 823.00 | 861.00 | 861.00 | 1,472,839 |
| Oct 31, 2023 | 839.00 | 840.00 | 818.00 | 823.00 | 823.00 | 478,282 |
| Oct 30, 2023 | 824.00 | 842.00 | 824.00 | 831.00 | 831.00 | 625,125 |
| Oct 27, 2023 | 809.00 | 832.00 | 809.00 | 819.00 | 819.00 | 693,200 |
| Oct 26, 2023 | 830.00 | 830.00 | 801.00 | 801.00 | 801.00 | 843,387 |
| Oct 25, 2023 | 840.00 | 849.00 | 836.00 | 842.00 | 842.00 | 538,064 |
| Oct 24, 2023 | 813.00 | 835.00 | 811.00 | 835.00 | 835.00 | 279,189 |
| Oct 23, 2023 | 828.00 | 828.00 | 802.00 | 813.00 | 813.00 | 783,117 |
| Oct 20, 2023 | 828.00 | 839.00 | 788.00 | 832.00 | 832.00 | 1,293,155 |
| Oct 19, 2023 | 820.00 | 833.00 | 816.00 | 829.00 | 829.00 | 343,181 |
| Oct 18, 2023 | 846.00 | 850.00 | 823.00 | 824.00 | 824.00 | 593,156 |
| Oct 17, 2023 | 845.00 | 860.00 | 842.00 | 848.00 | 848.00 | 941,090 |
| Oct 16, 2023 | 855.00 | 855.00 | 834.00 | 837.00 | 837.00 | 261,396 |
| Oct 13, 2023 | 849.00 | 865.00 | 845.00 | 855.00 | 855.00 | 940,576 |
| Oct 12, 2023 | 835.00 | 857.00 | 834.00 | 848.00 | 848.00 | 1,036,302 |
| Oct 11, 2023 | 838.00 | 838.00 | 825.00 | 826.00 | 826.00 | 717,327 |
| Oct 6, 2023 | 846.00 | 846.00 | 827.00 | 828.00 | 828.00 | 375,245 |
| Oct 5, 2023 | 835.00 | 843.00 | 827.00 | 838.00 | 838.00 | 625,510 |
| Oct 4, 2023 | 821.00 | 826.00 | 815.00 | 826.00 | 826.00 | 406,008 |
| Oct 3, 2023 | 850.00 | 850.00 | 822.00 | 825.00 | 825.00 | 690,436 |
| Oct 2, 2023 | 833.00 | 863.00 | 833.00 | 840.00 | 840.00 | 1,070,246 |
| Sep 28, 2023 | 826.00 | 842.00 | 821.00 | 823.00 | 823.00 | 691,125 |
| Sep 27, 2023 | 826.00 | 832.00 | 819.00 | 823.00 | 823.00 | 463,023 |
| Sep 26, 2023 | 837.00 | 837.00 | 821.00 | 827.00 | 827.00 | 497,500 |
| Sep 25, 2023 | 825.00 | 837.00 | 824.00 | 835.00 | 835.00 | 491,111 |
| Sep 22, 2023 | 813.00 | 825.00 | 795.00 | 825.00 | 825.00 | 860,418 |
| Sep 21, 2023 | 845.00 | 849.00 | 802.00 | 812.00 | 812.00 | 2,257,527 |
| Sep 20, 2023 | 874.00 | 880.00 | 849.00 | 853.00 | 853.00 | 1,074,753 |
| Sep 19, 2023 | 891.00 | 904.00 | 870.00 | 874.00 | 874.00 | 853,512 |
| Sep 18, 2023 | 894.00 | 906.00 | 890.00 | 891.00 | 891.00 | 485,515 |
| Sep 15, 2023 | 909.00 | 909.00 | 883.00 | 901.00 | 901.00 | 1,786,830 |
| Sep 14, 2023 | 897.00 | 920.00 | 888.00 | 909.00 | 909.00 | 2,142,352 |
| Sep 13, 2023 | 884.00 | 893.00 | 875.00 | 891.00 | 891.00 | 1,033,249 |
| Sep 12, 2023 | 864.00 | 883.00 | 850.00 | 878.00 | 878.00 | 1,027,261 |
| Sep 11, 2023 | 868.00 | 872.00 | 850.00 | 857.00 | 857.00 | 604,254 |
| Sep 8, 2023 | 871.00 | 871.00 | 852.00 | 867.00 | 867.00 | 674,266 |
| Sep 7, 2023 | 874.00 | 886.00 | 870.00 | 877.00 | 877.00 | 594,293 |
| Sep 6, 2023 | 884.00 | 884.00 | 868.00 | 875.00 | 875.00 | 641,238 |
| Sep 5, 2023 | 886.00 | 893.00 | 873.00 | 877.00 | 877.00 | 812,378 |
| Sep 4, 2023 | 871.00 | 885.00 | 868.00 | 879.00 | 879.00 | 1,011,151 |
| Sep 1, 2023 | 872.00 | 874.00 | 855.00 | 867.00 | 867.00 | 1,101,289 |
| Aug 31, 2023 | 888.00 | 893.00 | 859.00 | 865.00 | 865.00 | 1,405,341 |
| Aug 30, 2023 | 884.00 | 895.00 | 865.00 | 881.00 | 881.00 | 2,252,049 |
| Aug 29, 2023 | 844.00 | 884.00 | 840.00 | 871.00 | 871.00 | 3,139,320 |
| Aug 28, 2023 | 811.00 | 839.00 | 808.00 | 834.00 | 834.00 | 1,478,328 |
| Aug 25, 2023 | 814.00 | 820.00 | 803.00 | 808.00 | 808.00 | 799,324 |
| Aug 24, 2023 | 843.00 | 843.00 | 818.00 | 825.00 | 825.00 | 1,150,338 |
| Aug 23, 2023 | 819.00 | 832.00 | 806.00 | 829.00 | 829.00 | 1,174,748 |
| Aug 22, 2023 | 809.00 | 820.00 | 800.00 | 817.00 | 817.00 | 1,366,548 |
| Aug 21, 2023 | 787.00 | 811.00 | 781.00 | 802.00 | 802.00 | 1,826,470 |
| Aug 18, 2023 | 785.00 | 798.00 | 770.00 | 783.00 | 783.00 | 2,252,484 |
| Aug 17, 2023 | 760.00 | 802.00 | 760.00 | 778.00 | 778.00 | 3,028,256 |
| Aug 16, 2023 | 741.00 | 745.00 | 729.00 | 733.00 | 733.00 | 1,071,504 |
| Aug 15, 2023 | 735.00 | 772.00 | 735.00 | 752.00 | 752.00 | 2,121,149 |
| Aug 14, 2023 | 718.00 | 730.00 | 715.00 | 727.00 | 727.00 | 610,391 |
| Aug 11, 2023 | 736.00 | 737.00 | 719.00 | 723.00 | 723.00 | 670,098 |
| Aug 10, 2023 | 757.00 | 757.00 | 717.00 | 727.00 | 727.00 | 1,169,100 |
| Aug 9, 2023 | 717.00 | 769.00 | 710.00 | 759.00 | 759.00 | 2,037,679 |
| Aug 8, 2023 | 705.00 | 722.00 | 694.00 | 719.00 | 719.00 | 1,241,235 |
| Aug 7, 2023 | 724.00 | 728.00 | 693.00 | 704.00 | 704.00 | 2,142,224 |
| Aug 4, 2023 | 25.18 Dividend | |||||
| Aug 4, 2023 | 716.00 | 739.00 | 715.00 | 723.00 | 723.00 | 1,478,338 |
| Aug 2, 2023 | 729.00 | 760.00 | 727.00 | 736.00 | 710.82 | 1,809,521 |
| Aug 1, 2023 | 753.00 | 753.00 | 725.00 | 730.00 | 705.02 | 1,090,640 |
| Jul 31, 2023 | 758.00 | 759.00 | 743.00 | 746.00 | 720.48 | 958,273 |
| Jul 28, 2023 | 770.00 | 770.00 | 747.00 | 751.00 | 725.30 | 1,265,136 |
| Jul 27, 2023 | 761.00 | 767.00 | 752.00 | 760.00 | 734.00 | 1,010,397 |
| Jul 26, 2023 | 779.00 | 782.00 | 750.00 | 753.00 | 727.24 | 1,362,997 |
| Jul 25, 2023 | 780.00 | 784.00 | 767.00 | 771.00 | 744.62 | 929,188 |
| Jul 24, 2023 | 780.00 | 791.00 | 763.00 | 769.00 | 742.69 | 1,317,151 |
| Jul 21, 2023 | 784.00 | 789.00 | 768.00 | 771.00 | 744.62 | 1,699,226 |
| Jul 20, 2023 | 786.00 | 816.00 | 783.00 | 785.00 | 758.14 | 2,303,666 |
| Jul 19, 2023 | 783.00 | 793.00 | 783.00 | 786.00 | 759.11 | 948,182 |
| Jul 18, 2023 | 770.00 | 788.00 | 764.00 | 782.00 | 755.24 | 1,257,184 |
| Jul 17, 2023 | 797.00 | 798.00 | 762.00 | 767.00 | 740.76 | 1,746,621 |
| Jul 14, 2023 | 837.00 | 838.00 | 789.00 | 794.00 | 766.83 | 2,017,440 |
| Jul 13, 2023 | 820.00 | 845.00 | 820.00 | 829.00 | 800.64 | 1,617,318 |
| Jul 12, 2023 | 831.00 | 834.00 | 805.00 | 810.00 | 782.29 | 1,383,091 |
| Jul 11, 2023 | 829.00 | 831.00 | 809.00 | 824.00 | 795.81 | 997,687 |
| Jul 10, 2023 | 843.00 | 843.00 | 815.00 | 819.00 | 790.98 | 681,330 |
| Jul 7, 2023 | 842.00 | 842.00 | 827.00 | 829.00 | 800.64 | 873,069 |
| Jul 6, 2023 | 849.00 | 854.00 | 844.00 | 844.00 | 815.12 | 759,415 |
| Jul 5, 2023 | 855.00 | 859.00 | 844.00 | 849.00 | 819.95 | 685,011 |
| Jul 4, 2023 | 866.00 | 866.00 | 847.00 | 848.00 | 818.99 | 946,911 |
| Jul 3, 2023 | 861.00 | 878.00 | 858.00 | 858.00 | 828.64 | 812,260 |
| Jun 30, 2023 | 852.00 | 862.00 | 849.00 | 860.00 | 830.57 | 602,097 |
| Jun 29, 2023 | 857.00 | 866.00 | 841.00 | 852.00 | 822.85 | 1,323,300 |
| Jun 28, 2023 | 880.00 | 888.00 | 848.00 | 849.00 | 819.95 | 1,849,391 |
| Jun 27, 2023 | 897.00 | 900.00 | 877.00 | 877.00 | 846.99 | 910,404 |
| Jun 26, 2023 | 886.00 | 897.00 | 872.00 | 891.00 | 860.51 | 880,199 |
| Jun 21, 2023 | 895.00 | 904.00 | 889.00 | 890.00 | 859.55 | 896,186 |
| Jun 20, 2023 | 886.00 | 900.00 | 886.00 | 890.00 | 859.55 | 889,500 |
| Jun 19, 2023 | 881.00 | 891.00 | 866.00 | 885.00 | 854.72 | 1,241,271 |
| Jun 16, 2023 | 866.00 | 900.00 | 865.00 | 887.00 | 856.65 | 2,923,092 |
| Jun 15, 2023 | 882.00 | 882.00 | 850.00 | 855.00 | 825.75 | 1,484,621 |
| Jun 14, 2023 | 864.00 | 876.00 | 856.00 | 872.00 | 842.16 | 936,017 |
| Jun 13, 2023 | 870.00 | 878.00 | 865.00 | 873.00 | 843.13 | 1,054,524 |
| Jun 12, 2023 | 843.00 | 883.00 | 843.00 | 864.00 | 834.44 | 1,747,059 |
| Jun 9, 2023 | 841.00 | 851.00 | 826.00 | 840.00 | 811.26 | 1,212,206 |
| Jun 8, 2023 | 878.00 | 881.00 | 823.00 | 831.00 | 802.57 | 2,625,714 |
| Jun 7, 2023 | 870.00 | 905.00 | 870.00 | 884.00 | 853.75 | 2,434,090 |
| Jun 6, 2023 | 881.00 | 883.00 | 860.00 | 862.00 | 832.51 | 1,071,405 |
| Jun 5, 2023 | 892.00 | 898.00 | 875.00 | 878.00 | 847.96 | 1,098,131 |
| Jun 2, 2023 | 887.00 | 903.00 | 876.00 | 883.00 | 852.79 | 1,476,715 |
| Jun 1, 2023 | 860.00 | 887.00 | 858.00 | 875.00 | 845.06 | 1,935,248 |
| May 31, 2023 | 964.00 | 964.00 | 871.00 | 871.00 | 841.20 | 3,419,641 |
| May 30, 2023 | 925.00 | 976.00 | 915.00 | 967.00 | 933.91 | 2,263,224 |
| May 29, 2023 | 943.00 | 948.00 | 908.00 | 909.00 | 877.90 | 918,146 |
| May 26, 2023 | 956.00 | 980.00 | 912.00 | 916.00 | 884.66 | 1,708,398 |
| May 25, 2023 | 902.00 | 957.00 | 901.00 | 930.00 | 898.18 | 1,725,507 |
| May 24, 2023 | 907.00 | 907.00 | 887.00 | 893.00 | 862.45 | 628,011 |
| May 23, 2023 | 929.00 | 929.00 | 902.00 | 906.00 | 875.00 | 514,623 |
| May 22, 2023 | 934.00 | 939.00 | 918.00 | 921.00 | 889.49 | 329,025 |
| May 19, 2023 | 930.00 | 937.00 | 915.00 | 929.00 | 897.21 | 602,533 |
| May 18, 2023 | 907.00 | 939.00 | 907.00 | 923.00 | 891.42 | 849,734 |
| May 17, 2023 | 892.00 | 907.00 | 888.00 | 903.00 | 872.10 | 458,078 |
| May 16, 2023 | 902.00 | 908.00 | 891.00 | 892.00 | 861.48 | 430,999 |
| May 15, 2023 | 905.00 | 905.00 | 893.00 | 894.00 | 863.41 | 383,004 |
| May 12, 2023 | 907.00 | 907.00 | 880.00 | 898.00 | 867.27 | 870,006 |
| May 11, 2023 | 920.00 | 922.00 | 909.00 | 910.00 | 878.86 | 704,063 |
| May 10, 2023 | 930.00 | 930.00 | 914.00 | 920.00 | 888.52 | 434,039 |
| May 9, 2023 | 927.00 | 931.00 | 913.00 | 925.00 | 893.35 | 541,054 |
| May 8, 2023 | 950.00 | 950.00 | 926.00 | 927.00 | 895.28 | 737,139 |
| May 5, 2023 | 925.00 | 947.00 | 922.00 | 935.00 | 903.01 | 1,183,116 |
| May 4, 2023 | 925.00 | 935.00 | 915.00 | 916.00 | 884.66 | 372,338 |
| May 3, 2023 | 920.00 | 937.00 | 918.00 | 925.00 | 893.35 | 534,155 |
| May 2, 2023 | 884.00 | 932.00 | 884.00 | 925.00 | 893.35 | 825,848 |
| Apr 28, 2023 | 903.00 | 907.00 | 872.00 | 878.00 | 847.96 | 669,546 |
| Apr 27, 2023 | 873.00 | 900.00 | 864.00 | 888.00 | 857.62 | 676,147 |
| Apr 26, 2023 | 851.00 | 868.00 | 850.00 | 865.00 | 835.40 | 459,222 |
Related Tickers
3653.TW Jentech Precision Industrial Co., Ltd
958.00
+2.68%
3017.TW Asia Vital Components Co., Ltd.
642.00
+3.55%
6230.TW Nidec Chaun-Choung Technology Corporation
304.00
+9.95%
2383.TW Elite Material Co., Ltd.
397.00
+3.79%
3008.TW LARGAN Precision Co.,Ltd
2,185.00
-0.46%
6449.TW Apaq Technology Co., Ltd.
129.50
+9.75%
2327.TW Yageo Corporation
615.00
0.00%
2368.TW Gold Circuit Electronics Ltd.
192.50
+2.94%
3548.TWO Jarllytec Co. , Ltd.
214.50
-0.23%
8046.TW Nan Ya Printed Circuit Board Corporation
188.00
0.00%