Taipei Exchange - Delayed Quote • TWD
Song Shang Electronics Co.,Ltd. (6156.TWO)
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 26, 2024 | 22.30 | 22.45 | 22.20 | 22.35 | 22.35 | 312,715 |
Apr 25, 2024 | 22.30 | 22.30 | 22.10 | 22.15 | 22.15 | 132,000 |
Apr 24, 2024 | 22.05 | 22.30 | 22.00 | 22.30 | 22.30 | 289,000 |
Apr 23, 2024 | 21.95 | 22.25 | 21.80 | 21.95 | 21.95 | 211,000 |
Apr 22, 2024 | 21.75 | 22.00 | 21.55 | 21.70 | 21.70 | 337,000 |
Apr 19, 2024 | 22.25 | 22.30 | 21.20 | 21.90 | 21.90 | 620,000 |
Apr 18, 2024 | 22.60 | 22.60 | 22.25 | 22.30 | 22.30 | 256,000 |
Apr 17, 2024 | 21.80 | 22.80 | 21.80 | 22.60 | 22.60 | 652,000 |
Apr 16, 2024 | 22.60 | 22.60 | 21.65 | 21.80 | 21.80 | 1,343,000 |
Apr 15, 2024 | 23.15 | 23.20 | 23.00 | 23.00 | 23.00 | 638,000 |
Apr 12, 2024 | 23.20 | 23.45 | 23.15 | 23.45 | 23.45 | 362,000 |
Apr 11, 2024 | 23.50 | 23.50 | 23.05 | 23.15 | 23.15 | 717,000 |
Apr 10, 2024 | 23.35 | 23.70 | 23.35 | 23.60 | 23.60 | 365,000 |
Apr 9, 2024 | 23.15 | 23.45 | 23.15 | 23.35 | 23.35 | 281,000 |
Apr 8, 2024 | 23.25 | 23.30 | 23.10 | 23.15 | 23.15 | 319,000 |
Apr 3, 2024 | 23.35 | 23.45 | 23.10 | 23.15 | 23.15 | 733,000 |
Apr 2, 2024 | 23.40 | 23.50 | 23.30 | 23.40 | 23.40 | 306,000 |
Apr 1, 2024 | 23.35 | 23.55 | 23.35 | 23.40 | 23.40 | 254,000 |
Mar 29, 2024 | 23.55 | 23.55 | 23.35 | 23.35 | 23.35 | 367,000 |
Mar 28, 2024 | 23.60 | 23.85 | 23.50 | 23.55 | 23.55 | 360,000 |
Mar 27, 2024 | 23.55 | 23.75 | 23.45 | 23.55 | 23.55 | 358,000 |
Mar 26, 2024 | 24.10 | 24.10 | 23.35 | 23.45 | 23.45 | 634,000 |
Mar 25, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Mar 22, 2024 | 23.80 | 23.80 | 23.45 | 23.65 | 23.65 | 291,000 |
Mar 21, 2024 | 24.25 | 24.25 | 23.65 | 23.75 | 23.75 | 764,000 |
Mar 20, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Mar 19, 2024 | 23.55 | 23.60 | 23.20 | 23.35 | 23.35 | 541,000 |
Mar 18, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Mar 15, 2024 | 23.75 | 23.90 | 23.30 | 23.35 | 23.35 | 575,000 |
Mar 14, 2024 | 23.70 | 24.05 | 23.55 | 23.75 | 23.75 | 569,000 |
Mar 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Mar 12, 2024 | 24.10 | 24.60 | 24.10 | 24.50 | 24.50 | 507,000 |
Mar 11, 2024 | 24.70 | 24.85 | 24.00 | 24.05 | 24.05 | 1,443,000 |
Mar 8, 2024 | 26.10 | 26.15 | 24.75 | 25.10 | 25.10 | 1,484,000 |
Mar 7, 2024 | 26.85 | 26.95 | 25.80 | 25.90 | 25.90 | 2,222,000 |
Mar 6, 2024 | 25.60 | 26.40 | 25.35 | 26.30 | 26.30 | 2,580,000 |
Mar 5, 2024 | 26.10 | 26.65 | 25.45 | 25.60 | 25.60 | 3,205,000 |
Mar 4, 2024 | 25.00 | 26.15 | 25.00 | 25.90 | 25.90 | 4,050,000 |
Mar 1, 2024 | 25.00 | 25.15 | 24.55 | 24.65 | 24.65 | 623,000 |
Feb 29, 2024 | 25.05 | 25.15 | 24.55 | 24.75 | 24.75 | 1,266,000 |
Feb 27, 2024 | 25.70 | 25.70 | 24.90 | 25.25 | 25.25 | 951,000 |
Feb 26, 2024 | 25.10 | 25.55 | 25.10 | 25.40 | 25.40 | 755,000 |
Feb 23, 2024 | 25.40 | 25.70 | 25.00 | 25.00 | 25.00 | 1,423,000 |
Feb 22, 2024 | 24.90 | 25.15 | 24.75 | 25.15 | 25.15 | 1,032,000 |
Feb 21, 2024 | 24.55 | 24.90 | 24.55 | 24.75 | 24.75 | 758,000 |
Feb 20, 2024 | 24.85 | 24.85 | 24.60 | 24.70 | 24.70 | 453,000 |
Feb 19, 2024 | 24.65 | 24.95 | 24.30 | 24.90 | 24.90 | 842,000 |
Feb 16, 2024 | 23.90 | 24.65 | 23.90 | 24.60 | 24.60 | 1,072,000 |
Feb 15, 2024 | 23.60 | 24.20 | 23.45 | 24.10 | 24.10 | 1,273,000 |
Feb 5, 2024 | 23.75 | 23.75 | 22.95 | 23.05 | 23.05 | 1,290,000 |
Feb 2, 2024 | 24.70 | 24.85 | 23.75 | 23.75 | 23.75 | 1,322,000 |
Feb 1, 2024 | 24.05 | 24.25 | 24.00 | 24.05 | 24.05 | 314,000 |
Jan 31, 2024 | 24.20 | 24.30 | 24.05 | 24.05 | 24.05 | 280,000 |
Jan 30, 2024 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | 357,000 |
Jan 29, 2024 | 24.45 | 24.50 | 24.25 | 24.50 | 24.50 | 241,000 |
Jan 26, 2024 | 24.05 | 24.50 | 24.05 | 24.35 | 24.35 | 401,000 |
Jan 25, 2024 | 24.55 | 24.55 | 24.15 | 24.15 | 24.15 | 448,000 |
Jan 24, 2024 | 24.50 | 24.60 | 24.30 | 24.50 | 24.50 | 536,000 |
Jan 23, 2024 | 24.20 | 24.65 | 24.20 | 24.40 | 24.40 | 764,000 |
Jan 22, 2024 | 23.75 | 24.30 | 23.60 | 23.95 | 23.95 | 756,000 |
Jan 19, 2024 | 23.45 | 23.60 | 23.25 | 23.45 | 23.45 | 586,000 |
Jan 18, 2024 | 23.20 | 23.50 | 22.95 | 23.10 | 23.10 | 777,000 |
Jan 17, 2024 | 24.10 | 24.15 | 23.20 | 23.25 | 23.25 | 1,250,000 |
Jan 16, 2024 | 24.00 | 24.25 | 23.65 | 24.20 | 24.20 | 681,000 |
Jan 15, 2024 | 23.75 | 24.05 | 23.55 | 23.85 | 23.85 | 747,010 |
Jan 12, 2024 | 23.85 | 23.95 | 23.50 | 23.55 | 23.55 | 874,000 |
Jan 11, 2024 | 24.00 | 24.25 | 23.75 | 23.85 | 23.85 | 790,000 |
Jan 10, 2024 | 23.95 | 24.05 | 23.70 | 23.80 | 23.80 | 839,000 |
Jan 9, 2024 | 24.50 | 24.60 | 23.85 | 24.00 | 24.00 | 925,000 |
Jan 8, 2024 | 24.40 | 24.50 | 24.20 | 24.40 | 24.40 | 719,000 |
Jan 5, 2024 | 24.85 | 24.95 | 24.25 | 24.35 | 24.35 | 1,611,000 |
Jan 4, 2024 | 25.50 | 25.55 | 24.80 | 24.85 | 24.85 | 1,906,000 |
Jan 3, 2024 | 25.70 | 25.70 | 25.45 | 25.50 | 25.50 | 620,000 |
Jan 2, 2024 | 25.55 | 25.80 | 25.20 | 25.70 | 25.70 | 754,000 |
Dec 29, 2023 | 25.50 | 25.50 | 25.20 | 25.35 | 25.35 | 763,000 |
Dec 28, 2023 | 25.65 | 25.75 | 25.30 | 25.40 | 25.40 | 1,521,000 |
Dec 27, 2023 | 25.95 | 26.00 | 25.60 | 25.60 | 25.60 | 1,336,000 |
Dec 26, 2023 | 25.55 | 26.10 | 25.55 | 25.85 | 25.85 | 1,319,000 |
Dec 25, 2023 | 26.25 | 26.25 | 25.55 | 25.55 | 25.55 | 1,906,000 |
Dec 22, 2023 | 26.45 | 26.65 | 26.00 | 26.05 | 26.05 | 2,404,000 |
Dec 21, 2023 | 26.80 | 27.25 | 26.40 | 26.45 | 26.45 | 3,609,000 |
Dec 20, 2023 | 25.80 | 27.60 | 25.80 | 27.25 | 27.25 | 9,503,000 |
Dec 19, 2023 | 25.75 | 26.85 | 25.60 | 25.65 | 25.65 | 3,981,000 |
Dec 18, 2023 | 26.15 | 26.30 | 25.40 | 25.50 | 25.50 | 2,368,000 |
Dec 15, 2023 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | 1,830,000 |
Dec 14, 2023 | 27.05 | 27.60 | 26.75 | 26.85 | 26.85 | 2,719,000 |
Dec 13, 2023 | 26.95 | 27.45 | 26.60 | 26.60 | 26.60 | 2,448,000 |
Dec 12, 2023 | 27.05 | 28.15 | 26.65 | 26.90 | 26.90 | 7,752,000 |
Dec 11, 2023 | 26.40 | 27.15 | 26.30 | 26.70 | 26.70 | 2,901,000 |
Dec 8, 2023 | 26.00 | 26.20 | 25.90 | 26.10 | 26.10 | 603,000 |
Dec 7, 2023 | 26.25 | 26.35 | 25.80 | 25.80 | 25.80 | 1,093,000 |
Dec 6, 2023 | 27.10 | 27.20 | 26.15 | 26.20 | 26.20 | 2,314,000 |
Dec 5, 2023 | 26.65 | 26.90 | 26.35 | 26.90 | 26.90 | 1,361,000 |
Dec 4, 2023 | 26.65 | 26.95 | 26.55 | 26.55 | 26.55 | 2,198,000 |
Dec 1, 2023 | 26.30 | 26.70 | 26.15 | 26.45 | 26.45 | 1,896,000 |
Nov 30, 2023 | 25.45 | 26.10 | 25.45 | 26.10 | 26.10 | 1,135,000 |
Nov 29, 2023 | 25.40 | 25.60 | 25.30 | 25.45 | 25.45 | 839,000 |
Nov 28, 2023 | 25.20 | 25.40 | 25.00 | 25.25 | 25.25 | 1,051,000 |
Nov 27, 2023 | 25.20 | 25.85 | 25.00 | 25.00 | 25.00 | 2,157,000 |
Nov 24, 2023 | 26.20 | 26.30 | 25.50 | 25.50 | 25.50 | 1,521,000 |
Nov 23, 2023 | 26.75 | 27.00 | 25.95 | 25.95 | 25.95 | 2,172,000 |
Nov 22, 2023 | 26.60 | 26.95 | 26.45 | 26.45 | 26.45 | 1,538,000 |
Nov 21, 2023 | 27.20 | 27.50 | 26.50 | 26.55 | 26.55 | 3,534,000 |
Nov 20, 2023 | 26.90 | 27.20 | 26.35 | 26.80 | 26.80 | 2,941,000 |
Nov 17, 2023 | 26.35 | 26.70 | 26.20 | 26.70 | 26.70 | 1,846,000 |
Nov 16, 2023 | 25.90 | 26.85 | 25.80 | 26.65 | 26.65 | 3,691,000 |
Nov 15, 2023 | 26.00 | 26.00 | 25.50 | 25.60 | 25.60 | 1,182,000 |
Nov 14, 2023 | 26.10 | 26.30 | 25.40 | 25.55 | 25.55 | 1,965,000 |
Nov 13, 2023 | 25.80 | 26.10 | 25.20 | 25.85 | 25.85 | 2,509,000 |
Nov 10, 2023 | 26.05 | 26.90 | 25.75 | 26.00 | 26.00 | 2,548,000 |
Nov 9, 2023 | 26.40 | 26.80 | 25.80 | 25.80 | 25.80 | 3,092,000 |
Nov 8, 2023 | 27.30 | 27.40 | 26.40 | 26.70 | 26.70 | 3,756,000 |
Nov 7, 2023 | 27.10 | 28.05 | 26.85 | 27.20 | 27.20 | 4,774,000 |
Nov 6, 2023 | 26.70 | 28.85 | 26.40 | 27.20 | 27.20 | 11,582,000 |
Nov 3, 2023 | 25.15 | 27.00 | 25.15 | 26.35 | 26.35 | 11,332,000 |
Nov 2, 2023 | 24.50 | 24.85 | 24.40 | 24.55 | 24.55 | 1,470,000 |
Nov 1, 2023 | 24.05 | 24.35 | 23.65 | 24.30 | 24.30 | 966,000 |
Oct 31, 2023 | 24.40 | 24.65 | 23.60 | 23.65 | 23.65 | 1,825,000 |
Oct 30, 2023 | 23.75 | 24.20 | 23.35 | 23.95 | 23.95 | 1,496,000 |
Oct 27, 2023 | 24.75 | 25.10 | 23.65 | 23.65 | 23.65 | 2,777,000 |
Oct 26, 2023 | 24.90 | 25.90 | 24.70 | 24.70 | 24.70 | 2,163,000 |
Oct 25, 2023 | 24.60 | 26.00 | 24.60 | 25.40 | 25.40 | 3,740,000 |
Oct 24, 2023 | 24.25 | 24.55 | 23.25 | 24.55 | 24.55 | 5,001,000 |
Oct 23, 2023 | 24.35 | 26.75 | 24.25 | 24.40 | 24.40 | 12,694,000 |
Oct 20, 2023 | 24.90 | 24.90 | 24.05 | 24.35 | 24.35 | 1,538,000 |
Oct 19, 2023 | 23.80 | 24.85 | 23.80 | 24.70 | 24.70 | 1,763,000 |
Oct 18, 2023 | 24.80 | 24.95 | 24.05 | 24.05 | 24.05 | 1,652,000 |
Oct 17, 2023 | 24.75 | 24.95 | 24.30 | 24.65 | 24.65 | 2,129,000 |
Oct 16, 2023 | 24.35 | 24.75 | 23.65 | 24.60 | 24.60 | 2,304,000 |
Oct 13, 2023 | 24.55 | 24.90 | 23.85 | 24.55 | 24.55 | 2,690,000 |
Oct 12, 2023 | 24.60 | 25.05 | 23.95 | 24.40 | 24.40 | 4,147,000 |
Oct 11, 2023 | 24.30 | 25.00 | 23.25 | 24.30 | 24.30 | 6,683,000 |
Oct 6, 2023 | 23.45 | 24.20 | 23.10 | 23.75 | 23.75 | 4,002,000 |
Oct 5, 2023 | 23.20 | 24.60 | 23.00 | 23.00 | 23.00 | 5,932,000 |
Oct 4, 2023 | 22.35 | 23.15 | 22.30 | 23.00 | 23.00 | 1,503,000 |
Oct 3, 2023 | 22.95 | 23.15 | 22.65 | 22.80 | 22.80 | 1,923,000 |
Oct 2, 2023 | 22.55 | 22.75 | 22.15 | 22.65 | 22.65 | 1,791,000 |
Sep 28, 2023 | 22.05 | 22.70 | 21.90 | 22.15 | 22.15 | 2,048,000 |
Sep 27, 2023 | 21.40 | 22.05 | 21.20 | 22.05 | 22.05 | 1,099,000 |
Sep 26, 2023 | 21.65 | 21.80 | 21.40 | 21.50 | 21.50 | 406,000 |
Sep 25, 2023 | 21.15 | 21.85 | 21.15 | 21.85 | 21.85 | 563,000 |
Sep 22, 2023 | 21.45 | 21.45 | 21.05 | 21.20 | 21.20 | 568,000 |
Sep 21, 2023 | 22.20 | 22.30 | 21.20 | 21.40 | 21.40 | 2,155,000 |
Sep 20, 2023 | 21.15 | 22.20 | 21.05 | 22.05 | 22.05 | 2,557,000 |
Sep 19, 2023 | 20.75 | 21.55 | 20.75 | 21.15 | 21.15 | 787,000 |
Sep 18, 2023 | 20.75 | 20.95 | 20.55 | 20.75 | 20.75 | 231,000 |
Sep 15, 2023 | 21.30 | 21.30 | 20.75 | 20.75 | 20.75 | 639,000 |
Sep 14, 2023 | 20.90 | 21.35 | 20.80 | 21.25 | 21.25 | 356,000 |
Sep 13, 2023 | 20.75 | 20.85 | 20.50 | 20.75 | 20.75 | 419,000 |
Sep 12, 2023 | 20.70 | 20.95 | 20.50 | 20.60 | 20.60 | 367,000 |
Sep 11, 2023 | 21.55 | 21.55 | 20.60 | 20.70 | 20.70 | 1,055,000 |
Sep 8, 2023 | 21.20 | 21.45 | 21.10 | 21.20 | 21.20 | 475,000 |
Sep 7, 2023 | 21.95 | 21.95 | 21.10 | 21.15 | 21.15 | 1,033,000 |
Sep 6, 2023 | 21.95 | 22.05 | 21.75 | 21.90 | 21.90 | 477,000 |
Sep 5, 2023 | 21.90 | 22.45 | 21.65 | 21.95 | 21.95 | 818,000 |
Sep 4, 2023 | 22.30 | 22.35 | 21.70 | 21.85 | 21.85 | 890,000 |
Sep 1, 2023 | 22.00 | 22.40 | 21.90 | 22.30 | 22.30 | 965,000 |
Aug 31, 2023 | 22.05 | 22.45 | 21.85 | 22.05 | 22.05 | 1,131,000 |
Aug 30, 2023 | 21.85 | 22.15 | 21.65 | 22.00 | 22.00 | 1,133,000 |
Aug 29, 2023 | 21.35 | 22.25 | 20.90 | 21.85 | 21.85 | 1,965,000 |
Aug 28, 2023 | 22.95 | 24.50 | 20.80 | 21.25 | 21.25 | 7,469,000 |
Aug 25, 2023 | 20.80 | 22.95 | 20.65 | 22.55 | 22.55 | 6,461,000 |
Aug 24, 2023 | 20.55 | 21.50 | 20.55 | 20.95 | 20.95 | 2,186,000 |
Aug 23, 2023 | 19.45 | 20.10 | 19.40 | 19.90 | 19.90 | 481,000 |
Aug 22, 2023 | 20.00 | 20.00 | 19.35 | 19.35 | 19.35 | 529,000 |
Aug 21, 2023 | 20.10 | 20.10 | 19.70 | 19.95 | 19.95 | 294,000 |
Aug 18, 2023 | 19.95 | 20.25 | 19.75 | 19.80 | 19.80 | 436,000 |
Aug 17, 2023 | 19.70 | 19.90 | 19.20 | 19.85 | 19.85 | 939,000 |
Aug 16, 2023 | 19.55 | 19.75 | 19.20 | 19.50 | 19.50 | 369,000 |
Aug 15, 2023 | 19.40 | 19.80 | 19.40 | 19.65 | 19.65 | 414,000 |
Aug 14, 2023 | 19.75 | 19.75 | 19.10 | 19.25 | 19.25 | 638,000 |
Aug 11, 2023 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | 861,000 |
Aug 10, 2023 | 0.80 Dividend | |||||
Aug 10, 2023 | 21.20 | 21.20 | 20.20 | 20.35 | 20.35 | 872,000 |
Aug 9, 2023 | 22.50 | 22.50 | 21.95 | 22.05 | 21.25 | 1,113,000 |
Aug 8, 2023 | 22.45 | 22.70 | 22.10 | 22.30 | 21.49 | 1,029,000 |
Aug 7, 2023 | 22.20 | 22.85 | 22.15 | 22.45 | 21.64 | 1,454,000 |
Aug 4, 2023 | 22.45 | 23.10 | 22.10 | 22.20 | 21.39 | 4,066,000 |
Aug 2, 2023 | 22.20 | 22.40 | 21.60 | 21.85 | 21.06 | 942,000 |
Aug 1, 2023 | 22.10 | 22.75 | 21.80 | 22.25 | 21.44 | 1,504,000 |
Jul 31, 2023 | 21.90 | 23.05 | 21.85 | 22.45 | 21.64 | 3,579,000 |
Jul 28, 2023 | 21.40 | 21.60 | 21.10 | 21.45 | 20.67 | 1,299,000 |
Jul 27, 2023 | 20.90 | 21.35 | 20.80 | 21.25 | 20.48 | 952,000 |
Jul 26, 2023 | 21.10 | 21.10 | 20.60 | 20.75 | 20.00 | 1,328,000 |
Jul 25, 2023 | 20.65 | 21.10 | 20.60 | 21.00 | 20.24 | 694,000 |
Jul 24, 2023 | 21.15 | 21.15 | 20.50 | 20.60 | 19.85 | 937,000 |
Jul 21, 2023 | 20.80 | 21.40 | 20.70 | 21.05 | 20.29 | 1,741,000 |
Jul 20, 2023 | 20.75 | 21.10 | 20.75 | 20.95 | 20.19 | 807,000 |
Jul 19, 2023 | 21.00 | 21.30 | 20.60 | 20.70 | 19.95 | 779,000 |
Jul 18, 2023 | 21.20 | 21.40 | 20.70 | 21.00 | 20.24 | 1,766,000 |
Jul 17, 2023 | 20.55 | 20.95 | 20.40 | 20.90 | 20.14 | 984,000 |
Jul 14, 2023 | 20.65 | 20.80 | 20.50 | 20.55 | 19.80 | 579,000 |
Jul 13, 2023 | 20.55 | 20.85 | 20.45 | 20.55 | 19.80 | 965,000 |
Jul 12, 2023 | 20.80 | 20.90 | 20.45 | 20.45 | 19.71 | 550,000 |
Jul 11, 2023 | 20.60 | 20.95 | 20.25 | 20.80 | 20.05 | 933,000 |
Jul 10, 2023 | 20.95 | 20.95 | 20.25 | 20.40 | 19.66 | 777,000 |
Jul 7, 2023 | 20.65 | 21.30 | 20.35 | 20.85 | 20.09 | 1,365,000 |
Jul 6, 2023 | 20.70 | 20.95 | 20.60 | 20.70 | 19.95 | 517,000 |
Jul 5, 2023 | 20.85 | 21.00 | 20.65 | 20.75 | 20.00 | 732,000 |
Jul 4, 2023 | 20.70 | 21.05 | 20.30 | 20.75 | 20.00 | 894,000 |
Jul 3, 2023 | 20.00 | 22.00 | 20.00 | 20.75 | 20.00 | 3,400,000 |
Jun 30, 2023 | 20.15 | 20.15 | 19.80 | 20.00 | 19.27 | 461,000 |
Jun 29, 2023 | 19.90 | 20.15 | 19.65 | 20.15 | 19.42 | 500,000 |
Jun 28, 2023 | 19.55 | 19.90 | 19.55 | 19.70 | 18.99 | 298,000 |
Jun 27, 2023 | 20.00 | 20.00 | 19.55 | 19.55 | 18.84 | 307,000 |
Jun 26, 2023 | 19.80 | 20.00 | 19.75 | 19.90 | 19.18 | 207,000 |
Jun 21, 2023 | 19.90 | 20.00 | 19.75 | 19.80 | 19.08 | 328,000 |
Jun 20, 2023 | 20.10 | 20.15 | 19.85 | 19.85 | 19.13 | 253,000 |
Jun 19, 2023 | 20.00 | 20.20 | 19.85 | 20.10 | 19.37 | 322,000 |
Jun 16, 2023 | 20.20 | 20.25 | 19.80 | 19.95 | 19.23 | 292,000 |
Jun 15, 2023 | 20.20 | 20.30 | 20.05 | 20.05 | 19.32 | 384,000 |
Jun 14, 2023 | 19.95 | 20.20 | 19.80 | 20.15 | 19.42 | 439,000 |
Jun 13, 2023 | 19.65 | 19.85 | 19.60 | 19.75 | 19.03 | 225,000 |
Jun 12, 2023 | 19.60 | 19.80 | 19.45 | 19.60 | 18.89 | 305,000 |
Jun 9, 2023 | 19.70 | 19.85 | 19.65 | 19.70 | 18.99 | 281,000 |
Jun 8, 2023 | 20.00 | 20.00 | 19.65 | 19.70 | 18.99 | 465,000 |
Jun 7, 2023 | 19.85 | 20.15 | 19.85 | 20.05 | 19.32 | 257,000 |
Jun 6, 2023 | 20.15 | 20.15 | 19.85 | 19.85 | 19.13 | 313,000 |
Jun 5, 2023 | 20.15 | 20.30 | 20.00 | 20.10 | 19.37 | 417,000 |
Jun 2, 2023 | 20.20 | 20.40 | 19.95 | 20.00 | 19.27 | 561,000 |
Jun 1, 2023 | 20.05 | 20.15 | 19.90 | 19.95 | 19.23 | 325,000 |
May 31, 2023 | 20.15 | 20.25 | 20.00 | 20.10 | 19.37 | 546,000 |
May 30, 2023 | 19.85 | 20.45 | 19.55 | 20.20 | 19.47 | 1,969,000 |
May 29, 2023 | 19.50 | 19.75 | 19.50 | 19.65 | 18.94 | 316,000 |
May 26, 2023 | 19.65 | 19.70 | 19.45 | 19.50 | 18.79 | 302,000 |
May 25, 2023 | 19.65 | 19.75 | 19.50 | 19.65 | 18.94 | 298,000 |
May 24, 2023 | 19.65 | 19.75 | 19.55 | 19.70 | 18.99 | 133,000 |
May 23, 2023 | 19.75 | 19.85 | 19.60 | 19.70 | 18.99 | 226,000 |
May 22, 2023 | 19.25 | 19.70 | 19.25 | 19.60 | 18.89 | 170,000 |
May 19, 2023 | 19.60 | 19.75 | 19.30 | 19.35 | 18.65 | 324,000 |
May 18, 2023 | 19.75 | 19.75 | 19.50 | 19.55 | 18.84 | 418,000 |
May 17, 2023 | 19.45 | 19.75 | 19.45 | 19.75 | 19.03 | 379,000 |
May 16, 2023 | 19.40 | 19.70 | 19.35 | 19.45 | 18.74 | 201,000 |
May 15, 2023 | 19.50 | 19.60 | 19.30 | 19.40 | 18.70 | 159,000 |
May 12, 2023 | 19.25 | 19.70 | 19.25 | 19.50 | 18.79 | 486,000 |
May 11, 2023 | 20.00 | 20.10 | 19.25 | 19.25 | 18.55 | 1,102,000 |
May 10, 2023 | 20.55 | 20.70 | 20.20 | 20.25 | 19.52 | 448,000 |
May 9, 2023 | 21.45 | 21.45 | 20.55 | 20.60 | 19.85 | 492,000 |
May 8, 2023 | 21.55 | 21.60 | 21.20 | 21.50 | 20.72 | 290,000 |
May 5, 2023 | 21.50 | 21.70 | 21.30 | 21.30 | 20.53 | 172,000 |
May 4, 2023 | 21.05 | 21.50 | 21.05 | 21.45 | 20.67 | 392,000 |
May 3, 2023 | 21.65 | 21.85 | 21.20 | 21.30 | 20.53 | 545,000 |
May 2, 2023 | 21.05 | 21.65 | 21.05 | 21.65 | 20.86 | 313,000 |
Apr 28, 2023 | 20.80 | 21.15 | 20.80 | 21.05 | 20.29 | 318,000 |
Apr 27, 2023 | 21.00 | 21.00 | 20.40 | 20.65 | 19.90 | 313,000 |
Apr 26, 2023 | 20.55 | 20.95 | 20.30 | 20.95 | 20.19 | 276,000 |
Related Tickers
6158.TWO P-Two Industries Inc.
28.75
+0.35%
3322.TWO Joinsoon Electronics Manufacturing CO., LTD.
21.85
+0.69%
3276.TWO T-Flex Techvest PCB Co., Ltd.
18.75
-1.06%
6167.TWO Powertip Technology Corporation
15.50
0.00%
4939.TWO Asia Electronic Material Co., Ltd.
21.40
+1.42%
3390.TWO Sunflex Tech Co., Ltd.
27.10
+0.74%
8111.TWO Ligitek Electronics Co.,Ltd
24.15
+0.62%
3354.TWO Microcosm Technology Co., Ltd.
22.05
-1.56%
3520.TWO Jhen Vei Electronic Co., Ltd.
17.55
-0.57%
5464.TWO Lin Horn Technology Co., Ltd.
30.85
+2.15%