Taiwan - Delayed Quote • TWD
Alchip Technologies, Limited (3661.TW)
At close: 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 25, 2024 | 2,915.00 | 2,990.00 | 2,815.00 | 2,830.00 | 2,830.00 | 2,954,943 |
| Apr 24, 2024 | 2,960.00 | 2,990.00 | 2,890.00 | 2,975.00 | 2,975.00 | 2,712,890 |
| Apr 23, 2024 | 2,805.00 | 2,890.00 | 2,800.00 | 2,860.00 | 2,860.00 | 2,110,482 |
| Apr 22, 2024 | 2,870.00 | 2,925.00 | 2,760.00 | 2,765.00 | 2,765.00 | 3,155,900 |
| Apr 19, 2024 | 3,000.00 | 3,075.00 | 2,780.00 | 2,860.00 | 2,860.00 | 3,975,551 |
| Apr 18, 2024 | 2,860.00 | 3,080.00 | 2,820.00 | 3,035.00 | 3,035.00 | 3,634,842 |
| Apr 17, 2024 | 2,925.00 | 2,935.00 | 2,810.00 | 2,900.00 | 2,900.00 | 2,954,009 |
| Apr 16, 2024 | 2,720.00 | 2,940.00 | 2,695.00 | 2,830.00 | 2,830.00 | 5,267,266 |
| Apr 15, 2024 | 2,855.00 | 2,880.00 | 2,750.00 | 2,755.00 | 2,755.00 | 2,833,306 |
| Apr 12, 2024 | 3,060.00 | 3,070.00 | 2,860.00 | 2,900.00 | 2,900.00 | 4,176,624 |
| Apr 11, 2024 | 3,040.00 | 3,130.00 | 2,950.00 | 3,015.00 | 3,015.00 | 2,529,384 |
| Apr 10, 2024 | 3,115.00 | 3,210.00 | 3,020.00 | 3,020.00 | 3,020.00 | 2,741,767 |
| Apr 9, 2024 | 3,180.00 | 3,215.00 | 2,990.00 | 3,020.00 | 3,020.00 | 3,815,865 |
| Apr 8, 2024 | 3,435.00 | 3,435.00 | 3,125.00 | 3,150.00 | 3,150.00 | 2,979,865 |
| Apr 3, 2024 | 3,340.00 | 3,415.00 | 3,330.00 | 3,385.00 | 3,385.00 | 1,073,024 |
| Apr 2, 2024 | 3,410.00 | 3,475.00 | 3,325.00 | 3,400.00 | 3,400.00 | 2,316,959 |
| Apr 1, 2024 | 3,395.00 | 3,430.00 | 3,305.00 | 3,420.00 | 3,420.00 | 1,746,584 |
| Mar 29, 2024 | 3,185.00 | 3,455.00 | 3,185.00 | 3,360.00 | 3,360.00 | 2,463,000 |
| Mar 28, 2024 | 3,245.00 | 3,270.00 | 3,150.00 | 3,165.00 | 3,165.00 | 2,163,188 |
| Mar 27, 2024 | 3,360.00 | 3,390.00 | 3,040.00 | 3,150.00 | 3,150.00 | 3,753,762 |
| Mar 26, 2024 | 3,510.00 | 3,550.00 | 3,340.00 | 3,340.00 | 3,340.00 | 2,069,744 |
| Mar 25, 2024 | 3,560.00 | 3,640.00 | 3,460.00 | 3,460.00 | 3,460.00 | 2,286,525 |
| Mar 22, 2024 | 3,445.00 | 3,545.00 | 3,395.00 | 3,450.00 | 3,450.00 | 2,632,925 |
| Mar 21, 2024 | 3,495.00 | 3,560.00 | 3,350.00 | 3,395.00 | 3,395.00 | 3,349,306 |
| Mar 20, 2024 | 3,400.00 | 3,490.00 | 3,315.00 | 3,375.00 | 3,375.00 | 4,262,715 |
| Mar 19, 2024 | 3,695.00 | 3,725.00 | 3,300.00 | 3,305.00 | 3,305.00 | 4,661,114 |
| Mar 18, 2024 | 3,650.00 | 3,675.00 | 3,600.00 | 3,665.00 | 3,665.00 | 1,195,124 |
| Mar 15, 2024 | 3,750.00 | 3,815.00 | 3,520.00 | 3,605.00 | 3,605.00 | 4,449,426 |
| Mar 14, 2024 | 3,450.00 | 3,750.00 | 3,385.00 | 3,750.00 | 3,750.00 | 3,747,211 |
| Mar 13, 2024 | 3,610.00 | 3,640.00 | 3,400.00 | 3,410.00 | 3,410.00 | 3,079,496 |
| Mar 12, 2024 | 3,790.00 | 3,795.00 | 3,575.00 | 3,585.00 | 3,585.00 | 3,365,929 |
| Mar 11, 2024 | 3,830.00 | 3,930.00 | 3,680.00 | 3,750.00 | 3,750.00 | 2,108,788 |
| Mar 8, 2024 | 3,920.00 | 3,980.00 | 3,815.00 | 3,825.00 | 3,825.00 | 2,218,597 |
| Mar 7, 2024 | 4,135.00 | 4,150.00 | 3,910.00 | 3,910.00 | 3,910.00 | 2,114,270 |
| Mar 6, 2024 | 4,180.00 | 4,225.00 | 4,045.00 | 4,085.00 | 4,085.00 | 1,559,769 |
| Mar 5, 2024 | 4,270.00 | 4,290.00 | 4,180.00 | 4,200.00 | 4,200.00 | 1,118,170 |
| Mar 4, 2024 | 4,560.00 | 4,565.00 | 4,170.00 | 4,200.00 | 4,200.00 | 2,437,526 |
| Mar 1, 2024 | 4,250.00 | 4,340.00 | 4,230.00 | 4,340.00 | 4,340.00 | 1,771,601 |
| Feb 29, 2024 | 3,985.00 | 4,140.00 | 3,910.00 | 4,140.00 | 4,140.00 | 2,368,758 |
| Feb 27, 2024 | 3,990.00 | 4,010.00 | 3,815.00 | 3,960.00 | 3,960.00 | 1,670,471 |
| Feb 26, 2024 | 3,970.00 | 4,015.00 | 3,920.00 | 3,975.00 | 3,975.00 | 1,318,385 |
| Feb 23, 2024 | 4,145.00 | 4,170.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,029,636 |
| Feb 22, 2024 | 4,140.00 | 4,210.00 | 4,010.00 | 4,015.00 | 4,015.00 | 2,054,078 |
| Feb 21, 2024 | 4,130.00 | 4,205.00 | 3,955.00 | 3,990.00 | 3,990.00 | 1,970,421 |
| Feb 20, 2024 | 4,060.00 | 4,160.00 | 4,055.00 | 4,150.00 | 4,150.00 | 1,066,434 |
| Feb 19, 2024 | 4,170.00 | 4,170.00 | 4,025.00 | 4,080.00 | 4,080.00 | 1,323,366 |
| Feb 16, 2024 | 4,425.00 | 4,450.00 | 4,125.00 | 4,185.00 | 4,185.00 | 1,755,608 |
| Feb 15, 2024 | 4,280.00 | 4,435.00 | 4,260.00 | 4,430.00 | 4,430.00 | 1,867,413 |
| Feb 5, 2024 | 3,995.00 | 4,105.00 | 3,985.00 | 4,105.00 | 4,105.00 | 1,512,766 |
| Feb 2, 2024 | 3,995.00 | 4,000.00 | 3,905.00 | 3,985.00 | 3,985.00 | 1,321,415 |
| Feb 1, 2024 | 3,930.00 | 4,000.00 | 3,860.00 | 3,960.00 | 3,960.00 | 1,564,707 |
| Jan 31, 2024 | 3,810.00 | 3,920.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,343,687 |
| Jan 30, 2024 | 3,830.00 | 3,895.00 | 3,790.00 | 3,835.00 | 3,835.00 | 1,694,357 |
| Jan 29, 2024 | 3,915.00 | 3,920.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,540,808 |
| Jan 26, 2024 | 3,700.00 | 3,895.00 | 3,680.00 | 3,895.00 | 3,895.00 | 2,215,100 |
| Jan 25, 2024 | 3,715.00 | 3,760.00 | 3,685.00 | 3,720.00 | 3,720.00 | 1,025,608 |
| Jan 24, 2024 | 3,775.00 | 3,795.00 | 3,680.00 | 3,680.00 | 3,680.00 | 1,134,308 |
| Jan 23, 2024 | 3,830.00 | 3,860.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1,175,206 |
| Jan 22, 2024 | 3,780.00 | 3,870.00 | 3,760.00 | 3,815.00 | 3,815.00 | 1,892,364 |
| Jan 19, 2024 | 3,755.00 | 3,800.00 | 3,610.00 | 3,735.00 | 3,735.00 | 2,639,066 |
| Jan 18, 2024 | 3,595.00 | 3,690.00 | 3,550.00 | 3,690.00 | 3,690.00 | 2,032,743 |
| Jan 17, 2024 | 3,620.00 | 3,665.00 | 3,565.00 | 3,565.00 | 3,565.00 | 2,532,447 |
| Jan 16, 2024 | 3,690.00 | 3,745.00 | 3,655.00 | 3,670.00 | 3,670.00 | 1,518,360 |
| Jan 15, 2024 | 3,790.00 | 3,790.00 | 3,670.00 | 3,700.00 | 3,700.00 | 1,681,537 |
| Jan 12, 2024 | 3,805.00 | 3,810.00 | 3,725.00 | 3,735.00 | 3,735.00 | 1,687,212 |
| Jan 11, 2024 | 3,785.00 | 3,855.00 | 3,665.00 | 3,830.00 | 3,830.00 | 2,802,207 |
| Jan 10, 2024 | 3,560.00 | 3,650.00 | 3,550.00 | 3,650.00 | 3,650.00 | 1,686,822 |
| Jan 9, 2024 | 3,500.00 | 3,600.00 | 3,485.00 | 3,590.00 | 3,590.00 | 2,268,499 |
| Jan 8, 2024 | 3,425.00 | 3,475.00 | 3,390.00 | 3,455.00 | 3,455.00 | 1,746,862 |
| Jan 5, 2024 | 3,380.00 | 3,420.00 | 3,320.00 | 3,390.00 | 3,390.00 | 1,783,386 |
| Jan 4, 2024 | 3,465.00 | 3,465.00 | 3,365.00 | 3,365.00 | 3,365.00 | 1,772,461 |
| Jan 3, 2024 | 3,410.00 | 3,450.00 | 3,360.00 | 3,445.00 | 3,445.00 | 2,308,422 |
| Jan 2, 2024 | 3,340.00 | 3,445.00 | 3,310.00 | 3,445.00 | 3,445.00 | 3,206,101 |
| Dec 29, 2023 | 3,275.00 | 3,325.00 | 3,210.00 | 3,275.00 | 3,275.00 | 1,752,597 |
| Dec 28, 2023 | 3,355.00 | 3,385.00 | 3,250.00 | 3,260.00 | 3,260.00 | 1,607,421 |
| Dec 27, 2023 | 3,460.00 | 3,460.00 | 3,300.00 | 3,305.00 | 3,305.00 | 2,224,978 |
| Dec 26, 2023 | 3,400.00 | 3,455.00 | 3,400.00 | 3,420.00 | 3,420.00 | 1,101,397 |
| Dec 25, 2023 | 3,390.00 | 3,425.00 | 3,365.00 | 3,375.00 | 3,375.00 | 706,316 |
| Dec 22, 2023 | 3,360.00 | 3,415.00 | 3,310.00 | 3,370.00 | 3,370.00 | 1,359,329 |
| Dec 21, 2023 | 3,330.00 | 3,380.00 | 3,295.00 | 3,340.00 | 3,340.00 | 1,183,048 |
| Dec 20, 2023 | 3,355.00 | 3,375.00 | 3,295.00 | 3,365.00 | 3,365.00 | 1,423,468 |
| Dec 19, 2023 | 3,375.00 | 3,380.00 | 3,300.00 | 3,310.00 | 3,310.00 | 1,571,949 |
| Dec 18, 2023 | 3,435.00 | 3,480.00 | 3,355.00 | 3,360.00 | 3,360.00 | 1,466,389 |
| Dec 15, 2023 | 3,520.00 | 3,565.00 | 3,415.00 | 3,440.00 | 3,440.00 | 2,087,290 |
| Dec 14, 2023 | 3,670.00 | 3,690.00 | 3,475.00 | 3,495.00 | 3,495.00 | 2,646,299 |
| Dec 13, 2023 | 3,540.00 | 3,650.00 | 3,530.00 | 3,650.00 | 3,650.00 | 1,860,957 |
| Dec 12, 2023 | 3,510.00 | 3,560.00 | 3,480.00 | 3,520.00 | 3,520.00 | 1,589,984 |
| Dec 11, 2023 | 3,375.00 | 3,515.00 | 3,375.00 | 3,510.00 | 3,510.00 | 2,720,504 |
| Dec 8, 2023 | 3,440.00 | 3,445.00 | 3,325.00 | 3,335.00 | 3,335.00 | 2,492,258 |
| Dec 7, 2023 | 3,265.00 | 3,370.00 | 3,265.00 | 3,370.00 | 3,370.00 | 2,362,206 |
| Dec 6, 2023 | 3,310.00 | 3,375.00 | 3,210.00 | 3,290.00 | 3,290.00 | 2,943,866 |
| Dec 5, 2023 | 3,090.00 | 3,245.00 | 3,085.00 | 3,240.00 | 3,240.00 | 2,872,580 |
| Dec 4, 2023 | 3,095.00 | 3,150.00 | 3,070.00 | 3,110.00 | 3,110.00 | 1,596,627 |
| Dec 1, 2023 | 3,085.00 | 3,155.00 | 3,030.00 | 3,080.00 | 3,080.00 | 2,077,153 |
| Nov 30, 2023 | 3,130.00 | 3,175.00 | 3,100.00 | 3,110.00 | 3,110.00 | 8,918,793 |
| Nov 29, 2023 | 3,130.00 | 3,140.00 | 3,050.00 | 3,050.00 | 3,050.00 | 2,088,539 |
| Nov 28, 2023 | 2,995.00 | 3,160.00 | 2,985.00 | 3,130.00 | 3,130.00 | 2,982,622 |
| Nov 27, 2023 | 3,070.00 | 3,110.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,088,695 |
| Nov 24, 2023 | 3,150.00 | 3,165.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1,721,760 |
| Nov 23, 2023 | 3,185.00 | 3,230.00 | 3,115.00 | 3,125.00 | 3,125.00 | 2,172,393 |
| Nov 22, 2023 | 3,085.00 | 3,190.00 | 3,085.00 | 3,170.00 | 3,170.00 | 1,663,663 |
| Nov 21, 2023 | 3,235.00 | 3,260.00 | 3,135.00 | 3,135.00 | 3,135.00 | 1,778,847 |
| Nov 20, 2023 | 3,240.00 | 3,265.00 | 3,185.00 | 3,185.00 | 3,185.00 | 1,069,298 |
| Nov 17, 2023 | 3,110.00 | 3,230.00 | 3,100.00 | 3,230.00 | 3,230.00 | 1,698,280 |
| Nov 16, 2023 | 3,095.00 | 3,150.00 | 3,050.00 | 3,090.00 | 3,090.00 | 1,571,630 |
| Nov 15, 2023 | 3,345.00 | 3,350.00 | 3,090.00 | 3,105.00 | 3,105.00 | 3,362,601 |
| Nov 14, 2023 | 3,290.00 | 3,415.00 | 3,285.00 | 3,285.00 | 3,285.00 | 2,100,029 |
| Nov 13, 2023 | 3,275.00 | 3,330.00 | 3,220.00 | 3,235.00 | 3,235.00 | 2,264,706 |
| Nov 10, 2023 | 3,220.00 | 3,295.00 | 3,080.00 | 3,200.00 | 3,200.00 | 3,277,791 |
| Nov 9, 2023 | 3,030.00 | 3,345.00 | 3,010.00 | 3,240.00 | 3,240.00 | 3,222,621 |
| Nov 8, 2023 | 3,005.00 | 3,045.00 | 2,960.00 | 3,045.00 | 3,045.00 | 2,172,438 |
| Nov 7, 2023 | 2,915.00 | 3,005.00 | 2,910.00 | 3,000.00 | 3,000.00 | 2,015,224 |
| Nov 6, 2023 | 2,910.00 | 2,955.00 | 2,880.00 | 2,955.00 | 2,955.00 | 2,365,140 |
| Nov 3, 2023 | 2,815.00 | 2,855.00 | 2,710.00 | 2,855.00 | 2,855.00 | 4,078,850 |
| Nov 2, 2023 | 2,770.00 | 2,830.00 | 2,755.00 | 2,820.00 | 2,820.00 | 3,541,011 |
| Nov 1, 2023 | 2,690.00 | 2,715.00 | 2,615.00 | 2,680.00 | 2,680.00 | 2,090,296 |
| Oct 31, 2023 | 2,755.00 | 2,795.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,986,997 |
| Oct 30, 2023 | 2,640.00 | 2,755.00 | 2,595.00 | 2,755.00 | 2,755.00 | 3,072,676 |
| Oct 27, 2023 | 2,515.00 | 2,615.00 | 2,505.00 | 2,610.00 | 2,610.00 | 2,742,020 |
| Oct 26, 2023 | 2,495.00 | 2,540.00 | 2,465.00 | 2,465.00 | 2,465.00 | 1,741,740 |
| Oct 25, 2023 | 2,605.00 | 2,700.00 | 2,605.00 | 2,620.00 | 2,620.00 | 2,778,146 |
| Oct 24, 2023 | 2,540.00 | 2,595.00 | 2,510.00 | 2,570.00 | 2,570.00 | 1,943,304 |
| Oct 23, 2023 | 2,550.00 | 2,565.00 | 2,475.00 | 2,500.00 | 2,500.00 | 1,542,504 |
| Oct 20, 2023 | 2,560.00 | 2,615.00 | 2,520.00 | 2,575.00 | 2,575.00 | 2,063,920 |
| Oct 19, 2023 | 2,405.00 | 2,605.00 | 2,400.00 | 2,600.00 | 2,600.00 | 3,368,286 |
| Oct 18, 2023 | 2,550.00 | 2,590.00 | 2,395.00 | 2,440.00 | 2,440.00 | 4,117,407 |
| Oct 17, 2023 | 2,780.00 | 2,815.00 | 2,615.00 | 2,630.00 | 2,630.00 | 2,687,645 |
| Oct 16, 2023 | 2,750.00 | 2,785.00 | 2,695.00 | 2,745.00 | 2,745.00 | 1,543,260 |
| Oct 13, 2023 | 2,800.00 | 2,845.00 | 2,710.00 | 2,770.00 | 2,770.00 | 2,212,546 |
| Oct 12, 2023 | 2,825.00 | 2,910.00 | 2,760.00 | 2,800.00 | 2,800.00 | 3,114,505 |
| Oct 11, 2023 | 2,835.00 | 2,905.00 | 2,770.00 | 2,770.00 | 2,770.00 | 3,130,513 |
| Oct 6, 2023 | 2,750.00 | 2,775.00 | 2,670.00 | 2,775.00 | 2,775.00 | 2,063,881 |
| Oct 5, 2023 | 2,750.00 | 2,770.00 | 2,705.00 | 2,710.00 | 2,710.00 | 1,265,239 |
| Oct 4, 2023 | 2,660.00 | 2,710.00 | 2,650.00 | 2,690.00 | 2,690.00 | 1,365,285 |
| Oct 3, 2023 | 2,755.00 | 2,780.00 | 2,680.00 | 2,695.00 | 2,695.00 | 1,514,679 |
| Oct 2, 2023 | 2,735.00 | 2,835.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,052,829 |
| Sep 28, 2023 | 2,670.00 | 2,740.00 | 2,670.00 | 2,690.00 | 2,690.00 | 2,086,766 |
| Sep 27, 2023 | 2,645.00 | 2,680.00 | 2,610.00 | 2,635.00 | 2,635.00 | 2,384,789 |
| Sep 26, 2023 | 2,615.00 | 2,655.00 | 2,570.00 | 2,600.00 | 2,600.00 | 1,969,815 |
| Sep 25, 2023 | 2,500.00 | 2,630.00 | 2,490.00 | 2,625.00 | 2,625.00 | 2,390,862 |
| Sep 22, 2023 | 2,320.00 | 2,500.00 | 2,280.00 | 2,500.00 | 2,500.00 | 2,936,716 |
| Sep 21, 2023 | 2,390.00 | 2,425.00 | 2,325.00 | 2,360.00 | 2,360.00 | 2,294,357 |
| Sep 20, 2023 | 2,620.00 | 2,620.00 | 2,430.00 | 2,450.00 | 2,450.00 | 2,096,249 |
| Sep 19, 2023 | 2,655.00 | 2,710.00 | 2,605.00 | 2,605.00 | 2,605.00 | 1,742,455 |
| Sep 18, 2023 | 2,600.00 | 2,670.00 | 2,600.00 | 2,615.00 | 2,615.00 | 1,097,399 |
| Sep 15, 2023 | 2,680.00 | 2,695.00 | 2,580.00 | 2,645.00 | 2,645.00 | 2,255,038 |
| Sep 14, 2023 | 2,660.00 | 2,700.00 | 2,620.00 | 2,655.00 | 2,655.00 | 1,851,819 |
| Sep 13, 2023 | 2,535.00 | 2,715.00 | 2,515.00 | 2,620.00 | 2,620.00 | 3,777,614 |
| Sep 12, 2023 | 2,440.00 | 2,530.00 | 2,420.00 | 2,530.00 | 2,530.00 | 1,849,469 |
| Sep 11, 2023 | 2,430.00 | 2,465.00 | 2,365.00 | 2,400.00 | 2,400.00 | 1,479,418 |
| Sep 8, 2023 | 2,430.00 | 2,460.00 | 2,400.00 | 2,410.00 | 2,410.00 | 622,035 |
| Sep 7, 2023 | 13.12 Dividend | |||||
| Sep 7, 2023 | 2,475.00 | 2,495.00 | 2,435.00 | 2,450.00 | 2,450.00 | 850,081 |
| Sep 6, 2023 | 2,495.00 | 2,530.00 | 2,475.00 | 2,500.00 | 2,486.88 | 681,624 |
| Sep 5, 2023 | 2,500.00 | 2,525.00 | 2,470.00 | 2,475.00 | 2,462.01 | 643,080 |
| Sep 4, 2023 | 2,455.00 | 2,530.00 | 2,430.00 | 2,480.00 | 2,466.98 | 911,671 |
| Sep 1, 2023 | 2,485.00 | 2,520.00 | 2,435.00 | 2,445.00 | 2,432.16 | 1,270,313 |
| Aug 31, 2023 | 2,530.00 | 2,555.00 | 2,455.00 | 2,470.00 | 2,457.03 | 2,234,764 |
| Aug 30, 2023 | 2,525.00 | 2,595.00 | 2,520.00 | 2,555.00 | 2,541.59 | 2,510,960 |
| Aug 29, 2023 | 2,430.00 | 2,490.00 | 2,380.00 | 2,490.00 | 2,476.93 | 2,034,220 |
| Aug 28, 2023 | 2,475.00 | 2,475.00 | 2,375.00 | 2,410.00 | 2,397.35 | 2,287,956 |
| Aug 25, 2023 | 2,450.00 | 2,495.00 | 2,410.00 | 2,430.00 | 2,417.24 | 1,804,180 |
| Aug 24, 2023 | 2,550.00 | 2,590.00 | 2,450.00 | 2,495.00 | 2,481.90 | 2,975,876 |
| Aug 23, 2023 | 2,380.00 | 2,435.00 | 2,325.00 | 2,390.00 | 2,377.45 | 3,839,858 |
| Aug 22, 2023 | 2,380.00 | 2,380.00 | 2,315.00 | 2,380.00 | 2,367.51 | 3,560,829 |
| Aug 21, 2023 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,153.63 | 868,697 |
| Aug 18, 2023 | 1,975.00 | 2,015.00 | 1,940.00 | 1,970.00 | 1,959.66 | 3,044,764 |
| Aug 17, 2023 | 1,880.00 | 2,020.00 | 1,870.00 | 1,970.00 | 1,959.66 | 3,358,972 |
| Aug 16, 2023 | 1,865.00 | 1,925.00 | 1,860.00 | 1,905.00 | 1,895.00 | 2,175,962 |
| Aug 15, 2023 | 1,905.00 | 1,940.00 | 1,850.00 | 1,890.00 | 1,880.08 | 3,038,355 |
| Aug 14, 2023 | 1,790.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,805.47 | 1,554,350 |
| Aug 11, 2023 | 1,865.00 | 1,895.00 | 1,765.00 | 1,820.00 | 1,810.45 | 4,475,359 |
| Aug 10, 2023 | 2,045.00 | 2,060.00 | 1,865.00 | 1,865.00 | 1,855.21 | 3,051,698 |
| Aug 9, 2023 | 2,115.00 | 2,185.00 | 2,045.00 | 2,070.00 | 2,059.13 | 2,454,608 |
| Aug 8, 2023 | 2,175.00 | 2,175.00 | 2,095.00 | 2,145.00 | 2,133.74 | 3,608,438 |
| Aug 7, 2023 | 1,875.00 | 2,040.00 | 1,875.00 | 2,040.00 | 2,029.29 | 2,583,133 |
| Aug 4, 2023 | 1,890.00 | 1,950.00 | 1,855.00 | 1,855.00 | 1,845.26 | 2,619,450 |
| Aug 2, 2023 | 1,985.00 | 2,015.00 | 1,880.00 | 1,895.00 | 1,885.05 | 4,034,593 |
| Aug 1, 2023 | 2,025.00 | 2,040.00 | 1,935.00 | 1,960.00 | 1,949.71 | 3,335,475 |
| Jul 31, 2023 | 2,105.00 | 2,105.00 | 1,960.00 | 1,990.00 | 1,979.55 | 4,621,435 |
| Jul 28, 2023 | 2,140.00 | 2,170.00 | 2,105.00 | 2,170.00 | 2,158.61 | 1,465,411 |
| Jul 27, 2023 | 2,200.00 | 2,225.00 | 2,090.00 | 2,140.00 | 2,128.77 | 2,145,488 |
| Jul 26, 2023 | 2,250.00 | 2,290.00 | 2,155.00 | 2,155.00 | 2,143.69 | 2,592,570 |
| Jul 25, 2023 | 2,250.00 | 2,310.00 | 2,180.00 | 2,210.00 | 2,198.40 | 3,239,298 |
| Jul 24, 2023 | 2,235.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,198.40 | 2,842,180 |
| Jul 21, 2023 | 2,085.00 | 2,230.00 | 2,085.00 | 2,230.00 | 2,218.29 | 3,520,030 |
| Jul 20, 2023 | 2,120.00 | 2,155.00 | 2,085.00 | 2,150.00 | 2,138.71 | 2,615,188 |
| Jul 19, 2023 | 2,020.00 | 2,170.00 | 2,005.00 | 2,130.00 | 2,118.82 | 5,427,966 |
| Jul 18, 2023 | 1,980.00 | 2,040.00 | 1,950.00 | 1,975.00 | 1,964.63 | 3,197,701 |
| Jul 17, 2023 | 1,970.00 | 1,995.00 | 1,910.00 | 1,925.00 | 1,914.89 | 2,219,790 |
| Jul 14, 2023 | 2,015.00 | 2,015.00 | 1,930.00 | 1,980.00 | 1,969.61 | 2,878,125 |
| Jul 13, 2023 | 1,960.00 | 2,050.00 | 1,930.00 | 1,950.00 | 1,939.76 | 5,088,162 |
| Jul 12, 2023 | 1,875.00 | 1,910.00 | 1,865.00 | 1,880.00 | 1,870.13 | 2,068,072 |
| Jul 11, 2023 | 1,915.00 | 1,930.00 | 1,840.00 | 1,840.00 | 1,830.34 | 3,102,743 |
| Jul 10, 2023 | 1,865.00 | 1,925.00 | 1,865.00 | 1,895.00 | 1,885.05 | 2,305,353 |
| Jul 7, 2023 | 1,880.00 | 1,920.00 | 1,830.00 | 1,860.00 | 1,850.24 | 3,554,739 |
| Jul 6, 2023 | 1,780.00 | 1,880.00 | 1,780.00 | 1,880.00 | 1,870.13 | 3,214,675 |
| Jul 5, 2023 | 1,780.00 | 1,870.00 | 1,710.00 | 1,810.00 | 1,800.50 | 6,213,949 |
| Jul 4, 2023 | 1,900.00 | 1,925.00 | 1,870.00 | 1,895.00 | 1,885.05 | 2,677,459 |
| Jul 3, 2023 | 1,830.00 | 1,890.00 | 1,820.00 | 1,890.00 | 1,880.08 | 2,852,376 |
| Jun 30, 2023 | 1,795.00 | 1,820.00 | 1,770.00 | 1,795.00 | 1,785.58 | 2,103,850 |
| Jun 29, 2023 | 1,750.00 | 1,815.00 | 1,750.00 | 1,805.00 | 1,795.52 | 2,751,386 |
| Jun 28, 2023 | 1,785.00 | 1,800.00 | 1,730.00 | 1,730.00 | 1,720.92 | 2,532,455 |
| Jun 27, 2023 | 1,835.00 | 1,855.00 | 1,750.00 | 1,750.00 | 1,740.81 | 3,134,380 |
| Jun 26, 2023 | 1,770.00 | 1,840.00 | 1,765.00 | 1,835.00 | 1,825.37 | 2,653,027 |
| Jun 21, 2023 | 1,845.00 | 1,850.00 | 1,775.00 | 1,810.00 | 1,800.50 | 3,207,476 |
| Jun 20, 2023 | 1,860.00 | 1,885.00 | 1,820.00 | 1,845.00 | 1,835.31 | 2,874,803 |
| Jun 19, 2023 | 1,820.00 | 1,855.00 | 1,805.00 | 1,835.00 | 1,825.37 | 1,998,631 |
| Jun 16, 2023 | 1,790.00 | 1,860.00 | 1,790.00 | 1,840.00 | 1,830.34 | 3,426,736 |
| Jun 15, 2023 | 1,790.00 | 1,880.00 | 1,765.00 | 1,800.00 | 1,790.55 | 5,503,846 |
| Jun 14, 2023 | 1,750.00 | 1,770.00 | 1,715.00 | 1,760.00 | 1,750.76 | 2,646,602 |
| Jun 13, 2023 | 1,695.00 | 1,780.00 | 1,695.00 | 1,775.00 | 1,765.68 | 4,943,665 |
| Jun 12, 2023 | 1,610.00 | 1,660.00 | 1,610.00 | 1,650.00 | 1,641.34 | 3,811,168 |
| Jun 9, 2023 | 1,615.00 | 1,655.00 | 1,580.00 | 1,585.00 | 1,576.68 | 4,952,259 |
| Jun 8, 2023 | 1,635.00 | 1,645.00 | 1,555.00 | 1,560.00 | 1,551.81 | 5,646,416 |
| Jun 7, 2023 | 1,610.00 | 1,670.00 | 1,580.00 | 1,670.00 | 1,661.23 | 3,353,726 |
| Jun 6, 2023 | 1,630.00 | 1,640.00 | 1,555.00 | 1,620.00 | 1,611.50 | 4,738,976 |
| Jun 5, 2023 | 1,670.00 | 1,685.00 | 1,620.00 | 1,645.00 | 1,636.36 | 3,054,781 |
| Jun 2, 2023 | 1,725.00 | 1,750.00 | 1,635.00 | 1,655.00 | 1,646.31 | 4,063,003 |
| Jun 1, 2023 | 1,630.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,691.08 | 3,111,775 |
| May 31, 2023 | 1,680.00 | 1,690.00 | 1,640.00 | 1,655.00 | 1,646.31 | 3,261,039 |
| May 30, 2023 | 1,680.00 | 1,700.00 | 1,640.00 | 1,685.00 | 1,676.15 | 4,996,984 |
| May 29, 2023 | 1,555.00 | 1,660.00 | 1,550.00 | 1,660.00 | 1,651.29 | 6,938,529 |
| May 26, 2023 | 1,580.00 | 1,590.00 | 1,505.00 | 1,510.00 | 1,502.07 | 6,542,818 |
| May 25, 2023 | 1,615.00 | 1,670.00 | 1,540.00 | 1,560.00 | 1,551.81 | 9,259,052 |
| May 24, 2023 | 1,555.00 | 1,570.00 | 1,515.00 | 1,540.00 | 1,531.92 | 3,638,718 |
| May 23, 2023 | 1,555.00 | 1,620.00 | 1,550.00 | 1,580.00 | 1,571.71 | 5,301,587 |
| May 22, 2023 | 1,575.00 | 1,580.00 | 1,525.00 | 1,525.00 | 1,516.99 | 3,574,552 |
| May 19, 2023 | 1,470.00 | 1,580.00 | 1,470.00 | 1,565.00 | 1,556.78 | 7,186,196 |
| May 18, 2023 | 1,465.00 | 1,480.00 | 1,435.00 | 1,440.00 | 1,432.44 | 3,320,387 |
| May 17, 2023 | 1,415.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,437.41 | 3,979,068 |
| May 16, 2023 | 1,375.00 | 1,440.00 | 1,365.00 | 1,410.00 | 1,402.60 | 6,909,369 |
| May 15, 2023 | 1,345.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,342.91 | 3,089,466 |
| May 12, 2023 | 1,315.00 | 1,360.00 | 1,290.00 | 1,355.00 | 1,347.89 | 4,000,619 |
| May 11, 2023 | 1,350.00 | 1,355.00 | 1,305.00 | 1,305.00 | 1,298.15 | 3,555,630 |
| May 10, 2023 | 1,300.00 | 1,345.00 | 1,270.00 | 1,345.00 | 1,337.94 | 8,804,274 |
| May 9, 2023 | 1,280.00 | 1,285.00 | 1,245.00 | 1,275.00 | 1,268.31 | 2,966,773 |
| May 8, 2023 | 1,275.00 | 1,325.00 | 1,255.00 | 1,260.00 | 1,253.39 | 4,923,555 |
| May 5, 2023 | 1,250.00 | 1,265.00 | 1,220.00 | 1,260.00 | 1,253.39 | 2,709,484 |
| May 4, 2023 | 1,240.00 | 1,270.00 | 1,220.00 | 1,225.00 | 1,218.57 | 3,042,171 |
| May 3, 2023 | 1,245.00 | 1,265.00 | 1,220.00 | 1,230.00 | 1,223.54 | 2,656,110 |
| May 2, 2023 | 1,200.00 | 1,290.00 | 1,190.00 | 1,260.00 | 1,253.39 | 5,263,080 |
| Apr 28, 2023 | 1,240.00 | 1,250.00 | 1,185.00 | 1,185.00 | 1,178.78 | 4,624,383 |
| Apr 27, 2023 | 1,170.00 | 1,245.00 | 1,130.00 | 1,215.00 | 1,208.62 | 6,137,306 |
| Apr 26, 2023 | 1,140.00 | 1,180.00 | 1,135.00 | 1,170.00 | 1,163.86 | 4,720,031 |
| Apr 25, 2023 | 1,210.00 | 1,215.00 | 1,120.00 | 1,135.00 | 1,129.04 | 5,951,884 |
Related Tickers
3443.TW Global Unichip Corp.
1,200.00
+0.84%
6643.TWO M31 Technology Corporation
1,120.00
-5.88%
2454.TW MediaTek Inc.
981.00
-2.87%
3529.TWO eMemory Technology Inc.
1,930.00
-9.81%
5269.TW ASMedia Technology Inc.
1,835.00
-6.38%
6415.TW Silergy Corp.
379.00
+0.26%
5274.TWO ASPEED Technology Inc.
2,890.00
-3.67%
3583.TW Scientech Corporation
326.50
-0.61%
3034.TW Novatek Microelectronics Corp.
597.00
-0.67%
3228.TWO RDC Semiconductor Co., Ltd.
335.50
+9.64%