Taiwan - Delayed Quote • TWD
Lemtech Holdings Co., Limited (4912.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 | 134.50 | 135.50 | 130.50 | 131.00 | 131.00 | 542,024 |
| Apr 25, 2024 | 129.50 | 134.00 | 128.00 | 132.00 | 132.00 | 1,275,011 |
| Apr 24, 2024 | 123.50 | 133.00 | 123.50 | 130.50 | 130.50 | 931,356 |
| Apr 23, 2024 | 120.50 | 123.50 | 120.50 | 121.50 | 121.50 | 170,100 |
| Apr 22, 2024 | 122.00 | 122.00 | 117.50 | 120.00 | 120.00 | 473,100 |
| Apr 19, 2024 | 126.00 | 126.50 | 119.00 | 121.00 | 121.00 | 910,124 |
| Apr 18, 2024 | 128.50 | 131.50 | 127.00 | 127.00 | 127.00 | 448,150 |
| Apr 17, 2024 | 127.50 | 134.50 | 127.50 | 131.00 | 131.00 | 1,208,704 |
| Apr 16, 2024 | 135.50 | 136.00 | 125.50 | 125.50 | 125.50 | 1,283,096 |
| Apr 15, 2024 | 131.00 | 139.50 | 127.50 | 135.00 | 135.00 | 3,105,045 |
| Apr 12, 2024 | 127.00 | 133.00 | 127.00 | 129.00 | 129.00 | 629,010 |
| Apr 11, 2024 | 129.00 | 129.50 | 125.50 | 128.00 | 128.00 | 465,007 |
| Apr 10, 2024 | 132.50 | 132.50 | 127.50 | 128.50 | 128.50 | 738,130 |
| Apr 9, 2024 | 136.50 | 139.50 | 130.00 | 130.50 | 130.50 | 1,812,051 |
| Apr 8, 2024 | 127.00 | 138.50 | 127.00 | 136.50 | 136.50 | 2,713,990 |
| Apr 3, 2024 | 129.00 | 130.50 | 125.50 | 126.00 | 126.00 | 653,100 |
| Apr 2, 2024 | 124.00 | 135.50 | 124.00 | 130.50 | 130.50 | 2,069,306 |
| Apr 1, 2024 | 0.77 Dividend | |||||
| Apr 1, 2024 | 124.00 | 126.50 | 123.00 | 123.50 | 123.50 | 363,204 |
| Mar 29, 2024 | 126.50 | 128.00 | 123.50 | 123.50 | 122.73 | 302,000 |
| Mar 28, 2024 | 125.00 | 128.00 | 125.00 | 126.50 | 125.71 | 345,797 |
| Mar 27, 2024 | 125.50 | 126.50 | 122.00 | 125.50 | 124.71 | 622,009 |
| Mar 26, 2024 | 131.50 | 132.00 | 125.00 | 126.50 | 125.71 | 961,009 |
| Mar 25, 2024 | 126.50 | 129.50 | 126.50 | 129.00 | 128.19 | 476,001 |
| Mar 22, 2024 | 131.50 | 132.00 | 126.50 | 127.00 | 126.21 | 656,123 |
| Mar 21, 2024 | 129.00 | 133.00 | 126.50 | 131.50 | 130.68 | 760,009 |
| Mar 20, 2024 | 125.50 | 133.00 | 125.50 | 128.00 | 127.20 | 1,652,180 |
| Mar 19, 2024 | 122.00 | 126.50 | 121.50 | 125.00 | 124.22 | 1,181,671 |
| Mar 18, 2024 | 115.00 | 125.00 | 114.00 | 125.00 | 124.22 | 1,863,860 |
| Mar 15, 2024 | 115.00 | 117.00 | 112.50 | 114.00 | 113.29 | 405,449 |
| Mar 14, 2024 | 115.50 | 115.50 | 111.50 | 113.00 | 112.29 | 318,025 |
| Mar 13, 2024 | 116.50 | 117.50 | 113.50 | 115.00 | 114.28 | 429,114 |
| Mar 12, 2024 | 111.00 | 117.50 | 111.00 | 116.00 | 115.27 | 680,150 |
| Mar 11, 2024 | 110.00 | 115.00 | 110.00 | 112.00 | 111.30 | 256,117 |
| Mar 8, 2024 | 118.00 | 118.00 | 108.00 | 110.00 | 109.31 | 671,168 |
| Mar 7, 2024 | 121.50 | 123.00 | 114.00 | 115.50 | 114.78 | 689,424 |
| Mar 6, 2024 | 117.50 | 120.00 | 114.50 | 120.00 | 119.25 | 823,754 |
| Mar 5, 2024 | 117.50 | 119.50 | 115.00 | 117.50 | 116.76 | 891,206 |
| Mar 4, 2024 | 115.50 | 122.00 | 115.50 | 117.50 | 116.76 | 1,790,002 |
| Mar 1, 2024 | 106.50 | 112.00 | 105.50 | 111.50 | 110.80 | 576,591 |
| Feb 29, 2024 | 101.50 | 110.00 | 101.50 | 106.50 | 105.83 | 704,904 |
| Feb 27, 2024 | 102.00 | 104.50 | 99.30 | 100.50 | 99.87 | 340,043 |
| Feb 26, 2024 | 101.00 | 103.00 | 99.80 | 101.50 | 100.86 | 276,109 |
| Feb 23, 2024 | 103.00 | 106.00 | 101.00 | 101.00 | 100.37 | 404,838 |
| Feb 22, 2024 | 100.00 | 109.50 | 100.00 | 103.50 | 102.85 | 1,575,497 |
| Feb 21, 2024 | 97.80 | 102.00 | 95.90 | 99.60 | 98.98 | 576,378 |
| Feb 20, 2024 | 99.20 | 99.90 | 96.30 | 97.00 | 96.39 | 520,521 |
| Feb 19, 2024 | 89.90 | 98.30 | 89.90 | 98.30 | 97.68 | 869,263 |
| Feb 16, 2024 | 90.50 | 90.50 | 89.10 | 89.40 | 88.84 | 156,026 |
| Feb 15, 2024 | 89.40 | 90.90 | 89.10 | 89.40 | 88.84 | 278,000 |
| Feb 5, 2024 | 88.80 | 90.00 | 88.00 | 89.40 | 88.84 | 170,000 |
| Feb 2, 2024 | 89.00 | 89.60 | 88.00 | 89.10 | 88.54 | 305,021 |
| Feb 1, 2024 | 86.70 | 89.50 | 86.20 | 87.90 | 87.35 | 201,000 |
| Jan 31, 2024 | 85.90 | 86.80 | 85.30 | 85.60 | 85.06 | 124,180 |
| Jan 30, 2024 | 87.60 | 88.10 | 86.20 | 86.70 | 86.16 | 130,000 |
| Jan 29, 2024 | 86.50 | 86.50 | 85.10 | 85.80 | 85.26 | 118,105 |
| Jan 26, 2024 | 85.30 | 86.90 | 85.30 | 86.70 | 86.16 | 61,000 |
| Jan 25, 2024 | 89.50 | 89.50 | 86.00 | 86.00 | 85.46 | 287,106 |
| Jan 24, 2024 | 86.10 | 88.10 | 85.80 | 87.90 | 87.35 | 284,000 |
| Jan 23, 2024 | 86.00 | 87.90 | 84.50 | 85.40 | 84.87 | 370,000 |
| Jan 22, 2024 | 85.50 | 88.00 | 84.00 | 86.20 | 85.66 | 1,059,000 |
| Jan 19, 2024 | 78.90 | 80.90 | 78.00 | 80.00 | 79.50 | 87,000 |
| Jan 18, 2024 | 78.40 | 78.90 | 77.70 | 78.30 | 77.81 | 42,149 |
| Jan 17, 2024 | 77.90 | 79.50 | 77.90 | 78.30 | 77.81 | 53,000 |
| Jan 16, 2024 | 79.00 | 79.20 | 78.20 | 78.20 | 77.71 | 40,000 |
| Jan 15, 2024 | 77.70 | 79.30 | 77.10 | 79.00 | 78.51 | 58,000 |
| Jan 12, 2024 | 79.50 | 79.50 | 76.80 | 77.70 | 77.21 | 57,109 |
| Jan 11, 2024 | 79.00 | 79.30 | 78.50 | 79.30 | 78.80 | 21,000 |
| Jan 10, 2024 | 79.50 | 79.70 | 78.50 | 78.80 | 78.31 | 52,000 |
| Jan 9, 2024 | 80.90 | 80.90 | 78.50 | 79.50 | 79.00 | 46,000 |
| Jan 8, 2024 | 81.40 | 81.40 | 80.00 | 80.90 | 80.39 | 48,000 |
| Jan 5, 2024 | 78.80 | 81.40 | 78.80 | 81.40 | 80.89 | 54,108 |
| Jan 4, 2024 | 78.10 | 79.00 | 78.10 | 78.80 | 78.31 | 84,000 |
| Jan 3, 2024 | 79.00 | 79.00 | 78.60 | 78.80 | 78.31 | 51,002 |
| Jan 2, 2024 | 81.10 | 81.30 | 79.50 | 79.50 | 79.00 | 67,168 |
| Dec 29, 2023 | 82.80 | 82.80 | 81.50 | 81.80 | 81.29 | 17,000 |
| Dec 28, 2023 | 81.30 | 82.00 | 81.00 | 81.80 | 81.29 | 41,050 |
| Dec 27, 2023 | 81.10 | 82.30 | 81.10 | 81.10 | 80.59 | 33,002 |
| Dec 26, 2023 | 0.83 Dividend | |||||
| Dec 26, 2023 | 81.00 | 82.00 | 81.00 | 81.40 | 80.89 | 31,000 |
| Dec 25, 2023 | 81.50 | 81.80 | 81.30 | 81.40 | 80.07 | 39,000 |
| Dec 22, 2023 | 82.50 | 82.50 | 81.40 | 81.50 | 80.17 | 42,192 |
| Dec 21, 2023 | 81.60 | 81.80 | 81.50 | 81.80 | 80.46 | 31,000 |
| Dec 20, 2023 | 81.80 | 82.50 | 81.80 | 82.30 | 80.95 | 43,000 |
| Dec 19, 2023 | 82.50 | 82.50 | 81.40 | 82.10 | 80.76 | 27,000 |
| Dec 18, 2023 | 82.60 | 82.60 | 81.70 | 82.30 | 80.95 | 37,000 |
| Dec 15, 2023 | 84.00 | 84.20 | 82.80 | 83.80 | 82.43 | 78,006 |
| Dec 14, 2023 | 85.80 | 85.80 | 84.00 | 84.10 | 82.72 | 36,000 |
| Dec 13, 2023 | 84.50 | 84.60 | 84.00 | 84.60 | 83.22 | 49,000 |
| Dec 12, 2023 | 85.40 | 85.40 | 84.30 | 84.90 | 83.51 | 30,016 |
| Dec 11, 2023 | 87.00 | 87.00 | 83.00 | 84.50 | 83.12 | 106,016 |
| Dec 8, 2023 | 86.80 | 88.30 | 86.20 | 87.80 | 86.36 | 162,000 |
| Dec 7, 2023 | 85.50 | 86.90 | 85.30 | 86.50 | 85.08 | 115,000 |
| Dec 6, 2023 | 87.60 | 88.70 | 85.30 | 85.50 | 84.10 | 103,026 |
| Dec 5, 2023 | 87.60 | 88.30 | 86.00 | 87.50 | 86.07 | 104,040 |
| Dec 4, 2023 | 84.50 | 88.40 | 83.90 | 87.30 | 85.87 | 220,040 |
| Dec 1, 2023 | 84.90 | 85.00 | 83.90 | 84.00 | 82.63 | 182,000 |
| Nov 30, 2023 | 83.50 | 85.50 | 83.50 | 84.90 | 83.51 | 154,000 |
| Nov 29, 2023 | 84.90 | 85.00 | 83.00 | 83.00 | 81.64 | 63,100 |
| Nov 28, 2023 | 83.00 | 84.80 | 83.00 | 84.60 | 83.22 | 50,098 |
| Nov 27, 2023 | 83.50 | 84.00 | 82.60 | 83.40 | 82.03 | 82,000 |
| Nov 24, 2023 | 83.00 | 84.40 | 82.00 | 83.50 | 82.13 | 138,000 |
| Nov 23, 2023 | 84.00 | 84.50 | 82.00 | 82.00 | 80.66 | 68,024 |
| Nov 22, 2023 | 81.70 | 84.60 | 81.70 | 84.50 | 83.12 | 199,026 |
| Nov 21, 2023 | 81.60 | 83.00 | 80.70 | 82.90 | 81.54 | 111,015 |
| Nov 20, 2023 | 80.00 | 82.20 | 79.60 | 80.70 | 79.38 | 208,000 |
| Nov 17, 2023 | 80.00 | 80.30 | 79.60 | 79.60 | 78.30 | 84,009 |
| Nov 16, 2023 | 79.80 | 81.00 | 79.20 | 80.00 | 78.69 | 129,000 |
| Nov 15, 2023 | 78.80 | 80.20 | 78.80 | 79.30 | 78.00 | 138,000 |
| Nov 14, 2023 | 78.60 | 80.50 | 77.10 | 78.50 | 77.22 | 123,000 |
| Nov 13, 2023 | 77.60 | 77.60 | 75.80 | 75.80 | 74.56 | 105,000 |
| Nov 10, 2023 | 78.00 | 78.00 | 77.00 | 77.00 | 75.74 | 47,000 |
| Nov 9, 2023 | 78.00 | 79.10 | 77.60 | 78.00 | 76.72 | 131,000 |
| Nov 8, 2023 | 79.90 | 80.20 | 79.80 | 79.90 | 78.59 | 67,014 |
| Nov 7, 2023 | 79.10 | 80.20 | 79.10 | 79.90 | 78.59 | 68,001 |
| Nov 6, 2023 | 78.40 | 80.00 | 78.40 | 79.90 | 78.59 | 156,000 |
| Nov 3, 2023 | 78.60 | 79.20 | 78.30 | 78.40 | 77.12 | 56,000 |
| Nov 2, 2023 | 78.70 | 80.60 | 78.50 | 78.60 | 77.31 | 56,000 |
| Nov 1, 2023 | 80.10 | 80.80 | 78.00 | 78.70 | 77.41 | 115,000 |
| Oct 31, 2023 | 85.80 | 86.00 | 80.50 | 80.80 | 79.48 | 395,000 |
| Oct 30, 2023 | 79.00 | 83.20 | 77.10 | 83.20 | 81.84 | 233,001 |
| Oct 27, 2023 | 76.00 | 77.60 | 75.70 | 75.70 | 74.46 | 71,000 |
| Oct 26, 2023 | 78.70 | 78.70 | 76.00 | 76.00 | 74.76 | 67,000 |
| Oct 25, 2023 | 78.60 | 79.40 | 77.40 | 78.00 | 76.72 | 145,000 |
| Oct 24, 2023 | 79.20 | 80.20 | 78.70 | 78.70 | 77.41 | 47,000 |
| Oct 23, 2023 | 78.30 | 80.60 | 78.30 | 79.60 | 78.30 | 78,000 |
| Oct 20, 2023 | 79.00 | 79.60 | 78.20 | 78.30 | 77.02 | 81,000 |
| Oct 19, 2023 | 79.40 | 80.00 | 79.40 | 79.60 | 78.30 | 56,000 |
| Oct 18, 2023 | 80.70 | 80.70 | 79.10 | 79.30 | 78.00 | 103,000 |
| Oct 17, 2023 | 80.60 | 81.40 | 80.10 | 80.50 | 79.18 | 92,000 |
| Oct 16, 2023 | 82.40 | 82.50 | 80.10 | 80.60 | 79.28 | 98,000 |
| Oct 13, 2023 | 82.30 | 83.20 | 82.00 | 82.00 | 80.66 | 46,000 |
| Oct 12, 2023 | 81.20 | 82.90 | 81.00 | 82.50 | 81.15 | 61,001 |
| Oct 11, 2023 | 82.60 | 83.10 | 81.00 | 81.50 | 80.17 | 186,036 |
| Oct 6, 2023 | 83.70 | 84.10 | 83.00 | 83.20 | 81.84 | 57,037 |
| Oct 5, 2023 | 83.90 | 84.60 | 83.80 | 84.60 | 83.22 | 84,000 |
| Oct 4, 2023 | 85.80 | 85.80 | 83.80 | 83.80 | 82.43 | 75,100 |
| Oct 3, 2023 | 87.20 | 87.50 | 84.10 | 85.80 | 84.40 | 168,000 |
| Oct 2, 2023 | 85.00 | 87.80 | 85.00 | 87.10 | 85.67 | 130,000 |
| Sep 28, 2023 | 0.06 Dividend | |||||
| Sep 28, 2023 | 85.20 | 85.50 | 84.70 | 84.80 | 83.41 | 34,006 |
| Sep 27, 2023 | 84.80 | 85.30 | 84.60 | 84.80 | 83.35 | 88,024 |
| Sep 26, 2023 | 85.90 | 86.00 | 84.50 | 84.80 | 83.35 | 83,013 |
| Sep 25, 2023 | 86.40 | 86.60 | 85.70 | 85.80 | 84.33 | 68,015 |
| Sep 22, 2023 | 86.40 | 87.70 | 85.50 | 87.20 | 85.71 | 45,000 |
| Sep 21, 2023 | 87.10 | 88.00 | 86.00 | 86.40 | 84.92 | 128,000 |
| Sep 20, 2023 | 90.00 | 90.00 | 88.00 | 88.00 | 86.49 | 50,576 |
| Sep 19, 2023 | 90.90 | 92.10 | 88.60 | 89.00 | 87.48 | 133,000 |
| Sep 18, 2023 | 88.60 | 90.20 | 88.60 | 90.20 | 88.66 | 41,040 |
| Sep 15, 2023 | 91.40 | 91.40 | 88.60 | 88.60 | 87.08 | 184,000 |
| Sep 14, 2023 | 93.90 | 93.90 | 90.40 | 90.70 | 89.15 | 136,458 |
| Sep 13, 2023 | 94.30 | 94.50 | 90.90 | 91.70 | 90.13 | 158,067 |
| Sep 12, 2023 | 92.20 | 94.50 | 90.10 | 93.50 | 91.90 | 362,100 |
| Sep 11, 2023 | 95.10 | 96.50 | 89.00 | 89.40 | 87.87 | 370,103 |
| Sep 8, 2023 | 92.00 | 92.80 | 91.20 | 92.10 | 90.52 | 150,001 |
| Sep 7, 2023 | 90.60 | 93.40 | 88.80 | 92.00 | 90.43 | 301,000 |
| Sep 6, 2023 | 90.00 | 92.70 | 89.50 | 90.00 | 88.46 | 532,020 |
| Sep 5, 2023 | 87.00 | 90.00 | 87.00 | 89.80 | 88.26 | 287,083 |
| Sep 4, 2023 | 87.40 | 88.60 | 87.00 | 87.20 | 85.71 | 283,000 |
| Sep 1, 2023 | 82.50 | 88.00 | 82.50 | 87.20 | 85.71 | 334,825 |
| Aug 31, 2023 | 82.80 | 83.40 | 81.60 | 82.50 | 81.09 | 132,299 |
| Aug 30, 2023 | 83.70 | 85.50 | 81.80 | 81.90 | 80.50 | 207,009 |
| Aug 29, 2023 | 84.60 | 85.00 | 84.10 | 84.30 | 82.86 | 50,005 |
| Aug 28, 2023 | 85.30 | 86.70 | 84.20 | 84.60 | 83.15 | 84,000 |
| Aug 25, 2023 | 84.30 | 86.80 | 84.30 | 85.80 | 84.33 | 169,000 |
| Aug 24, 2023 | 85.80 | 86.50 | 84.10 | 84.30 | 82.86 | 107,159 |
| Aug 23, 2023 | 86.80 | 87.40 | 85.30 | 85.60 | 84.14 | 120,051 |
| Aug 22, 2023 | 87.00 | 89.10 | 86.10 | 86.10 | 84.63 | 229,000 |
| Aug 21, 2023 | 85.30 | 88.50 | 85.10 | 87.00 | 85.51 | 265,000 |
| Aug 18, 2023 | 85.90 | 86.50 | 85.00 | 85.40 | 83.94 | 54,209 |
| Aug 17, 2023 | 84.80 | 87.10 | 84.50 | 85.30 | 83.84 | 129,003 |
| Aug 16, 2023 | 86.20 | 87.50 | 85.10 | 86.40 | 84.92 | 53,000 |
| Aug 15, 2023 | 83.80 | 87.30 | 83.80 | 86.60 | 85.12 | 205,000 |
| Aug 14, 2023 | 86.90 | 87.50 | 84.70 | 84.80 | 83.35 | 111,000 |
| Aug 11, 2023 | 85.10 | 87.50 | 84.50 | 86.00 | 84.53 | 204,003 |
| Aug 10, 2023 | 87.30 | 87.30 | 83.30 | 85.10 | 83.64 | 130,065 |
| Aug 9, 2023 | 88.00 | 88.50 | 85.10 | 85.60 | 84.14 | 217,000 |
| Aug 8, 2023 | 85.00 | 88.60 | 84.50 | 88.60 | 87.08 | 291,548 |
| Aug 7, 2023 | 82.00 | 85.70 | 82.00 | 85.00 | 83.55 | 235,000 |
| Aug 4, 2023 | 81.00 | 82.70 | 80.10 | 82.00 | 80.60 | 39,030 |
| Aug 2, 2023 | 84.20 | 84.90 | 81.20 | 81.50 | 80.11 | 179,000 |
| Aug 1, 2023 | 85.00 | 85.40 | 83.40 | 84.90 | 83.45 | 68,000 |
| Jul 31, 2023 | 86.70 | 87.60 | 85.00 | 85.10 | 83.64 | 66,000 |
| Jul 28, 2023 | 85.60 | 87.00 | 85.50 | 86.80 | 85.31 | 53,000 |
| Jul 27, 2023 | 87.40 | 89.20 | 85.70 | 85.70 | 84.23 | 182,030 |
| Jul 26, 2023 | 90.80 | 90.80 | 84.50 | 87.00 | 85.51 | 397,000 |
| Jul 25, 2023 | 88.30 | 91.00 | 86.20 | 89.50 | 87.97 | 508,191 |
| Jul 24, 2023 | 83.30 | 91.00 | 83.30 | 86.50 | 85.02 | 632,141 |
| Jul 21, 2023 | 82.00 | 83.50 | 80.70 | 83.30 | 81.87 | 85,010 |
| Jul 20, 2023 | 81.20 | 81.90 | 80.10 | 81.30 | 79.91 | 86,000 |
| Jul 19, 2023 | 82.10 | 83.30 | 81.00 | 81.20 | 79.81 | 110,285 |
| Jul 18, 2023 | 86.00 | 86.00 | 80.00 | 80.80 | 79.42 | 258,397 |
| Jul 17, 2023 | 82.20 | 87.20 | 82.20 | 85.20 | 83.74 | 192,100 |
| Jul 14, 2023 | 81.50 | 84.90 | 80.00 | 84.00 | 82.56 | 183,299 |
| Jul 13, 2023 | 83.20 | 83.20 | 79.50 | 79.90 | 78.53 | 235,000 |
| Jul 12, 2023 | 82.50 | 83.30 | 82.10 | 82.10 | 80.70 | 105,048 |
| Jul 11, 2023 | 83.00 | 84.40 | 82.90 | 84.00 | 82.56 | 99,000 |
| Jul 10, 2023 | 83.10 | 84.20 | 82.00 | 83.10 | 81.68 | 186,100 |
| Jul 7, 2023 | 82.20 | 86.20 | 82.00 | 83.60 | 82.17 | 327,196 |
| Jul 6, 2023 | 82.50 | 86.00 | 81.50 | 82.60 | 81.19 | 278,449 |
| Jul 5, 2023 | 82.80 | 83.90 | 78.30 | 82.00 | 80.60 | 384,683 |
| Jul 4, 2023 | 88.20 | 89.30 | 85.00 | 85.00 | 83.55 | 329,258 |
| Jul 3, 2023 | 91.30 | 91.30 | 87.20 | 88.20 | 86.69 | 438,388 |
| Jun 30, 2023 | 87.00 | 90.10 | 85.60 | 88.80 | 87.28 | 521,523 |
| Jun 29, 2023 | 89.80 | 89.80 | 84.30 | 88.00 | 86.49 | 1,966,103 |
| Jun 28, 2023 | 79.90 | 81.80 | 79.30 | 81.80 | 80.40 | 387,210 |
| Jun 27, 2023 | 69.20 | 75.00 | 69.20 | 74.40 | 73.13 | 360,123 |
| Jun 26, 2023 | 68.00 | 69.00 | 68.00 | 68.90 | 67.72 | 57,000 |
| Jun 21, 2023 | 68.20 | 68.80 | 68.20 | 68.50 | 67.33 | 40,000 |
| Jun 20, 2023 | 68.50 | 68.90 | 68.40 | 68.60 | 67.43 | 29,000 |
| Jun 19, 2023 | 67.80 | 68.80 | 67.60 | 68.50 | 67.33 | 18,000 |
| Jun 16, 2023 | 67.90 | 68.50 | 67.70 | 68.00 | 66.84 | 28,693 |
| Jun 15, 2023 | 68.60 | 68.60 | 68.00 | 68.00 | 66.84 | 25,532 |
| Jun 14, 2023 | 68.20 | 68.20 | 67.70 | 67.70 | 66.54 | 30,000 |
| Jun 13, 2023 | 68.40 | 68.40 | 67.30 | 67.70 | 66.54 | 94,330 |
| Jun 12, 2023 | 69.50 | 69.50 | 67.90 | 68.40 | 67.23 | 47,000 |
| Jun 9, 2023 | 68.60 | 68.90 | 68.50 | 68.90 | 67.72 | 22,000 |
| Jun 8, 2023 | 69.40 | 69.40 | 68.60 | 69.00 | 67.82 | 20,000 |
| Jun 7, 2023 | 69.00 | 69.60 | 68.80 | 69.30 | 68.11 | 66,000 |
| Jun 6, 2023 | 69.80 | 70.00 | 69.60 | 69.60 | 68.41 | 28,000 |
| Jun 5, 2023 | 70.10 | 70.40 | 69.80 | 69.80 | 68.61 | 47,000 |
| Jun 2, 2023 | 70.10 | 70.10 | 68.70 | 69.50 | 68.31 | 37,701 |
| Jun 1, 2023 | 70.00 | 70.80 | 69.90 | 70.60 | 69.39 | 15,000 |
| May 31, 2023 | 70.10 | 70.50 | 70.00 | 70.00 | 68.80 | 38,000 |
| May 30, 2023 | 69.10 | 70.40 | 69.00 | 70.00 | 68.80 | 56,458 |
| May 29, 2023 | 69.40 | 69.50 | 68.50 | 68.90 | 67.72 | 44,000 |
| May 26, 2023 | 68.80 | 70.50 | 68.80 | 69.20 | 68.02 | 12,100 |
| May 25, 2023 | 69.20 | 70.50 | 69.20 | 70.00 | 68.80 | 11,096 |
| May 24, 2023 | 70.00 | 70.50 | 69.90 | 69.90 | 68.70 | 4,748 |
| May 23, 2023 | 70.90 | 70.90 | 69.60 | 69.60 | 68.41 | 72,000 |
| May 22, 2023 | 72.10 | 72.10 | 71.00 | 71.00 | 69.79 | 17,000 |
| May 19, 2023 | 72.50 | 72.50 | 71.50 | 72.00 | 70.77 | 31,000 |
| May 18, 2023 | 71.90 | 72.70 | 71.70 | 72.20 | 70.96 | 49,169 |
| May 17, 2023 | 71.00 | 72.30 | 70.20 | 72.00 | 70.77 | 40,838 |
| May 16, 2023 | 69.20 | 70.60 | 69.00 | 70.30 | 69.10 | 138,026 |
| May 15, 2023 | 70.00 | 70.00 | 68.70 | 69.20 | 68.02 | 49,252 |
| May 12, 2023 | 69.30 | 69.30 | 69.00 | 69.10 | 67.92 | 12,000 |
| May 11, 2023 | 70.10 | 70.10 | 68.80 | 69.30 | 68.11 | 33,000 |
| May 10, 2023 | 70.50 | 73.10 | 70.10 | 70.10 | 68.90 | 61,000 |
| May 9, 2023 | 70.40 | 70.80 | 68.90 | 68.90 | 67.72 | 11,000 |
| May 8, 2023 | 71.30 | 71.30 | 69.70 | 71.00 | 69.79 | 27,002 |
| May 5, 2023 | 70.00 | 71.10 | 68.70 | 70.90 | 69.69 | 60,000 |
| May 4, 2023 | 69.50 | 69.80 | 68.80 | 69.50 | 68.31 | 28,000 |
| May 3, 2023 | 69.30 | 69.30 | 68.20 | 68.20 | 67.03 | 26,528 |
| May 2, 2023 | 69.50 | 70.00 | 69.20 | 69.30 | 68.11 | 37,000 |
| Apr 28, 2023 | 69.90 | 69.90 | 68.10 | 69.40 | 68.21 | 50,000 |
| Apr 27, 2023 | 0.50 Dividend | |||||
| Apr 27, 2023 | 73.60 | 73.60 | 67.50 | 69.00 | 67.82 | 95,000 |
| Apr 26, 2023 | 71.90 | 71.90 | 68.50 | 70.90 | 69.20 | 69,000 |
Related Tickers
3376.TW Shin Zu Shing Co., Ltd.
154.00
-0.96%
5426.TWO Cheng Fwa Industrial Co., Ltd.
32.00
-1.54%
1532.TW China Metal Products Co., Ltd.
44.15
+0.34%
3663.TWO ThinTech Materials Technology Co., Ltd.
45.30
+0.33%
4545.TW Min Aik Precision Industrial Co., Ltd.
31.30
-0.48%
6235.TW Waffer Technology Corporation
84.80
-0.59%
1584.TWO S-Tech Corp.
34.30
-0.29%
1785.TWO Solar Applied Materials Technology Corporation
44.40
0.00%
9958.TW Century Iron and Steel Industrial Co.,Ltd.
212.50
+2.41%
3162.TWO United Alloy-Tech Company
37.00
+0.82%