Taipei Exchange - Delayed Quote • TWD
Jetway Information Co., Ltd. (6161.TWO)
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 | 44.90 | 45.10 | 44.40 | 44.45 | 44.45 | 156,000 |
Apr 25, 2024 | 44.55 | 44.90 | 44.45 | 44.60 | 44.60 | 126,000 |
Apr 24, 2024 | 44.25 | 45.25 | 44.00 | 45.00 | 45.00 | 269,000 |
Apr 23, 2024 | 43.60 | 44.30 | 43.50 | 43.65 | 43.65 | 192,000 |
Apr 22, 2024 | 44.05 | 44.60 | 43.50 | 43.50 | 43.50 | 233,000 |
Apr 19, 2024 | 45.05 | 45.10 | 43.50 | 44.10 | 44.10 | 426,000 |
Apr 18, 2024 | 45.15 | 45.50 | 45.00 | 45.15 | 45.15 | 127,000 |
Apr 17, 2024 | 44.10 | 45.50 | 44.10 | 45.50 | 45.50 | 263,000 |
Apr 16, 2024 | 45.40 | 45.40 | 44.05 | 44.05 | 44.05 | 509,000 |
Apr 15, 2024 | 46.00 | 46.15 | 45.45 | 45.60 | 45.60 | 367,000 |
Apr 12, 2024 | 45.95 | 46.60 | 45.95 | 46.15 | 46.15 | 195,000 |
Apr 11, 2024 | 46.15 | 46.40 | 45.70 | 46.05 | 46.05 | 311,000 |
Apr 10, 2024 | 46.30 | 47.25 | 46.30 | 46.30 | 46.30 | 412,000 |
Apr 9, 2024 | 46.70 | 47.20 | 46.10 | 46.30 | 46.30 | 472,000 |
Apr 8, 2024 | 47.00 | 47.15 | 46.75 | 46.75 | 46.75 | 394,000 |
Apr 3, 2024 | 47.05 | 47.35 | 46.75 | 47.10 | 47.10 | 345,000 |
Apr 2, 2024 | 47.65 | 47.75 | 47.00 | 47.40 | 47.40 | 472,000 |
Apr 1, 2024 | 47.55 | 47.90 | 47.55 | 47.55 | 47.55 | 191,000 |
Mar 29, 2024 | 47.80 | 48.35 | 47.50 | 47.60 | 47.60 | 209,000 |
Mar 28, 2024 | 47.75 | 48.20 | 47.20 | 48.05 | 48.05 | 356,000 |
Mar 27, 2024 | 47.40 | 47.95 | 47.35 | 47.60 | 47.60 | 261,000 |
Mar 26, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
Mar 25, 2024 | 48.75 | 49.25 | 48.45 | 48.50 | 48.50 | 470,000 |
Mar 22, 2024 | 49.70 | 49.70 | 48.45 | 48.45 | 48.45 | 420,000 |
Mar 21, 2024 | 48.80 | 49.50 | 48.60 | 48.85 | 48.85 | 475,000 |
Mar 20, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
Mar 19, 2024 | 48.40 | 49.60 | 48.30 | 48.65 | 48.65 | 602,000 |
Mar 18, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
Mar 15, 2024 | 48.45 | 49.70 | 47.70 | 47.75 | 47.75 | 1,403,000 |
Mar 14, 2024 | 49.00 | 49.50 | 47.35 | 48.45 | 48.45 | 854,000 |
Mar 13, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Mar 12, 2024 | 47.30 | 51.50 | 47.20 | 51.50 | 51.50 | 2,992,000 |
Mar 11, 2024 | 46.70 | 47.50 | 46.30 | 46.85 | 46.85 | 569,000 |
Mar 8, 2024 | 48.55 | 48.80 | 46.15 | 46.80 | 46.80 | 1,563,000 |
Mar 7, 2024 | 52.00 | 52.00 | 48.65 | 48.80 | 48.80 | 2,928,000 |
Mar 6, 2024 | 51.70 | 54.20 | 50.20 | 52.40 | 52.40 | 5,938,000 |
Mar 5, 2024 | 47.70 | 51.70 | 47.55 | 51.70 | 51.70 | 4,867,000 |
Mar 4, 2024 | 47.85 | 47.85 | 46.60 | 47.00 | 47.00 | 1,358,000 |
Mar 1, 2024 | 46.50 | 46.50 | 45.65 | 45.90 | 45.90 | 1,063,000 |
Feb 29, 2024 | 45.85 | 48.10 | 45.25 | 46.50 | 46.50 | 3,865,000 |
Feb 27, 2024 | 45.60 | 45.80 | 44.15 | 44.50 | 44.50 | 995,000 |
Feb 26, 2024 | 45.45 | 45.50 | 44.00 | 45.05 | 45.05 | 840,000 |
Feb 23, 2024 | 43.20 | 45.40 | 43.20 | 44.55 | 44.55 | 2,511,000 |
Feb 22, 2024 | 43.20 | 43.45 | 42.25 | 43.00 | 43.00 | 365,000 |
Feb 21, 2024 | 43.20 | 43.40 | 42.30 | 43.15 | 43.15 | 757,000 |
Feb 20, 2024 | 42.80 | 43.05 | 42.00 | 42.70 | 42.70 | 638,000 |
Feb 19, 2024 | 43.00 | 43.10 | 42.50 | 42.80 | 42.80 | 344,000 |
Feb 16, 2024 | 41.05 | 42.60 | 41.05 | 42.50 | 42.50 | 765,000 |
Feb 15, 2024 | 40.65 | 41.05 | 40.40 | 40.80 | 40.80 | 390,000 |
Feb 5, 2024 | 40.80 | 40.80 | 40.25 | 40.35 | 40.35 | 406,000 |
Feb 2, 2024 | 41.30 | 41.45 | 40.65 | 40.80 | 40.80 | 440,000 |
Feb 1, 2024 | 41.80 | 41.80 | 41.10 | 41.15 | 41.15 | 184,000 |
Jan 31, 2024 | 41.20 | 41.65 | 41.15 | 41.40 | 41.40 | 150,000 |
Jan 30, 2024 | 41.90 | 42.15 | 41.25 | 41.40 | 41.40 | 233,000 |
Jan 29, 2024 | 42.25 | 42.50 | 41.80 | 41.85 | 41.85 | 440,000 |
Jan 26, 2024 | 42.55 | 42.70 | 42.05 | 42.60 | 42.60 | 252,000 |
Jan 25, 2024 | 43.00 | 43.20 | 42.05 | 42.55 | 42.55 | 577,000 |
Jan 24, 2024 | 42.00 | 43.10 | 41.80 | 42.95 | 42.95 | 503,000 |
Jan 23, 2024 | 42.70 | 42.90 | 42.05 | 42.20 | 42.20 | 239,000 |
Jan 22, 2024 | 42.20 | 42.85 | 41.90 | 42.70 | 42.70 | 380,000 |
Jan 19, 2024 | 41.30 | 41.65 | 40.95 | 41.55 | 41.55 | 313,000 |
Jan 18, 2024 | 41.35 | 41.60 | 40.60 | 40.90 | 40.90 | 340,000 |
Jan 17, 2024 | 42.50 | 42.50 | 41.30 | 41.30 | 41.30 | 341,000 |
Jan 16, 2024 | 42.80 | 42.80 | 42.30 | 42.50 | 42.50 | 241,000 |
Jan 15, 2024 | 42.55 | 43.20 | 42.30 | 42.95 | 42.95 | 299,200 |
Jan 12, 2024 | 42.60 | 43.65 | 42.20 | 42.35 | 42.35 | 503,000 |
Jan 11, 2024 | 42.85 | 43.60 | 42.75 | 42.95 | 42.95 | 394,000 |
Jan 10, 2024 | 43.10 | 43.70 | 42.30 | 42.85 | 42.85 | 694,000 |
Jan 9, 2024 | 43.80 | 44.75 | 42.75 | 43.50 | 43.50 | 1,697,000 |
Jan 8, 2024 | 43.60 | 44.35 | 43.40 | 43.45 | 43.45 | 588,000 |
Jan 5, 2024 | 45.00 | 46.00 | 43.85 | 44.00 | 44.00 | 4,942,000 |
Jan 4, 2024 | 42.90 | 43.85 | 42.10 | 43.55 | 43.55 | 761,000 |
Jan 3, 2024 | 42.70 | 43.30 | 42.35 | 43.05 | 43.05 | 480,000 |
Jan 2, 2024 | 42.10 | 43.30 | 42.00 | 42.90 | 42.90 | 353,000 |
Dec 29, 2023 | 42.35 | 42.95 | 42.15 | 42.25 | 42.25 | 399,000 |
Dec 28, 2023 | 41.90 | 43.80 | 41.90 | 42.80 | 42.80 | 2,675,000 |
Dec 27, 2023 | 40.75 | 42.00 | 40.75 | 41.60 | 41.60 | 543,000 |
Dec 26, 2023 | 40.75 | 41.20 | 40.60 | 40.70 | 40.70 | 207,000 |
Dec 25, 2023 | 40.70 | 40.90 | 40.45 | 40.75 | 40.75 | 182,000 |
Dec 22, 2023 | 40.35 | 40.70 | 40.35 | 40.60 | 40.60 | 175,000 |
Dec 21, 2023 | 40.20 | 40.50 | 40.05 | 40.30 | 40.30 | 151,000 |
Dec 20, 2023 | 40.25 | 40.75 | 40.15 | 40.55 | 40.55 | 134,000 |
Dec 19, 2023 | 40.55 | 40.85 | 40.05 | 40.15 | 40.15 | 245,000 |
Dec 18, 2023 | 40.70 | 41.10 | 40.50 | 40.65 | 40.65 | 217,000 |
Dec 15, 2023 | 41.10 | 41.10 | 40.70 | 40.85 | 40.85 | 223,000 |
Dec 14, 2023 | 41.30 | 41.85 | 41.00 | 41.05 | 41.05 | 239,000 |
Dec 13, 2023 | 40.80 | 41.80 | 40.80 | 41.15 | 41.15 | 200,000 |
Dec 12, 2023 | 41.50 | 41.50 | 40.50 | 40.70 | 40.70 | 499,000 |
Dec 11, 2023 | 41.80 | 41.80 | 41.40 | 41.45 | 41.45 | 192,000 |
Dec 8, 2023 | 41.95 | 42.25 | 41.65 | 41.70 | 41.70 | 344,000 |
Dec 7, 2023 | 42.50 | 43.05 | 41.80 | 41.80 | 41.80 | 775,000 |
Dec 6, 2023 | 41.35 | 44.30 | 41.35 | 42.75 | 42.75 | 3,354,000 |
Dec 5, 2023 | 42.20 | 42.20 | 41.10 | 41.30 | 41.30 | 885,000 |
Dec 4, 2023 | 42.60 | 43.40 | 42.20 | 42.50 | 42.50 | 914,000 |
Dec 1, 2023 | 43.00 | 43.50 | 42.55 | 42.60 | 42.60 | 1,172,000 |
Nov 30, 2023 | 43.70 | 43.85 | 43.00 | 43.00 | 43.00 | 1,512,000 |
Nov 29, 2023 | 42.85 | 44.70 | 42.85 | 44.00 | 44.00 | 6,015,000 |
Nov 28, 2023 | 41.00 | 42.25 | 40.85 | 42.25 | 42.25 | 998,000 |
Nov 27, 2023 | 42.35 | 42.50 | 41.00 | 41.00 | 41.00 | 1,181,000 |
Nov 24, 2023 | 43.25 | 43.55 | 41.95 | 42.50 | 42.50 | 2,929,000 |
Nov 23, 2023 | 43.20 | 43.20 | 41.80 | 41.80 | 41.80 | 941,000 |
Nov 22, 2023 | 42.60 | 43.40 | 42.05 | 42.95 | 42.95 | 2,363,000 |
Nov 21, 2023 | 40.20 | 44.00 | 40.10 | 42.80 | 42.80 | 4,812,000 |
Nov 20, 2023 | 40.00 | 40.25 | 39.55 | 40.10 | 40.10 | 340,000 |
Nov 17, 2023 | 39.90 | 40.15 | 39.60 | 39.90 | 39.90 | 197,000 |
Nov 16, 2023 | 39.70 | 40.15 | 39.60 | 39.90 | 39.90 | 321,000 |
Nov 15, 2023 | 39.80 | 40.25 | 39.40 | 39.90 | 39.90 | 716,000 |
Nov 14, 2023 | 40.25 | 40.25 | 39.15 | 39.35 | 39.35 | 434,000 |
Nov 13, 2023 | 40.15 | 40.40 | 39.30 | 40.00 | 40.00 | 907,000 |
Nov 10, 2023 | 39.35 | 40.00 | 38.70 | 40.00 | 40.00 | 1,175,000 |
Nov 9, 2023 | 36.85 | 40.20 | 36.60 | 40.15 | 40.15 | 3,502,000 |
Nov 8, 2023 | 36.00 | 37.15 | 36.00 | 36.55 | 36.55 | 471,000 |
Nov 7, 2023 | 36.00 | 36.00 | 35.55 | 35.55 | 35.55 | 187,000 |
Nov 6, 2023 | 36.10 | 36.50 | 36.10 | 36.20 | 36.20 | 101,000 |
Nov 3, 2023 | 35.55 | 36.35 | 35.55 | 35.90 | 35.90 | 142,000 |
Nov 2, 2023 | 35.10 | 35.70 | 35.10 | 35.50 | 35.50 | 148,000 |
Nov 1, 2023 | 35.40 | 35.40 | 34.50 | 34.85 | 34.85 | 179,000 |
Oct 31, 2023 | 36.20 | 36.30 | 35.00 | 35.00 | 35.00 | 286,000 |
Oct 30, 2023 | 36.20 | 36.45 | 36.05 | 36.20 | 36.20 | 114,000 |
Oct 27, 2023 | 36.30 | 36.65 | 36.30 | 36.30 | 36.30 | 127,000 |
Oct 26, 2023 | 36.30 | 36.50 | 36.20 | 36.30 | 36.30 | 109,000 |
Oct 25, 2023 | 36.10 | 36.90 | 36.05 | 36.60 | 36.60 | 225,000 |
Oct 24, 2023 | 35.40 | 35.95 | 35.20 | 35.90 | 35.90 | 200,000 |
Oct 23, 2023 | 35.00 | 37.30 | 35.00 | 35.00 | 35.00 | 781,000 |
Oct 20, 2023 | 36.25 | 36.30 | 34.95 | 35.00 | 35.00 | 610,000 |
Oct 19, 2023 | 36.10 | 36.45 | 36.00 | 36.25 | 36.25 | 144,000 |
Oct 18, 2023 | 37.00 | 37.00 | 35.90 | 36.20 | 36.20 | 376,000 |
Oct 17, 2023 | 37.90 | 38.25 | 36.90 | 36.90 | 36.90 | 383,000 |
Oct 16, 2023 | 39.15 | 39.15 | 37.80 | 37.80 | 37.80 | 352,000 |
Oct 13, 2023 | 39.15 | 39.50 | 39.10 | 39.15 | 39.15 | 156,000 |
Oct 12, 2023 | 39.00 | 39.40 | 38.80 | 39.40 | 39.40 | 244,000 |
Oct 11, 2023 | 39.90 | 39.90 | 38.70 | 38.75 | 38.75 | 401,000 |
Oct 6, 2023 | 39.60 | 39.75 | 39.35 | 39.35 | 39.35 | 168,000 |
Oct 5, 2023 | 40.40 | 40.40 | 39.70 | 39.80 | 39.80 | 191,000 |
Oct 4, 2023 | 40.00 | 40.00 | 39.30 | 39.65 | 39.65 | 258,000 |
Oct 3, 2023 | 39.90 | 41.30 | 39.90 | 39.95 | 39.95 | 1,503,000 |
Oct 2, 2023 | 38.90 | 39.70 | 38.75 | 39.30 | 39.30 | 418,000 |
Sep 28, 2023 | 38.60 | 38.95 | 38.55 | 38.70 | 38.70 | 239,000 |
Sep 27, 2023 | 38.25 | 38.60 | 38.15 | 38.55 | 38.55 | 194,000 |
Sep 26, 2023 | 38.70 | 38.80 | 38.20 | 38.20 | 38.20 | 133,000 |
Sep 25, 2023 | 38.60 | 38.95 | 38.55 | 38.80 | 38.80 | 115,000 |
Sep 22, 2023 | 38.40 | 38.80 | 38.15 | 38.70 | 38.70 | 116,000 |
Sep 21, 2023 | 38.50 | 38.55 | 37.90 | 38.45 | 38.45 | 215,000 |
Sep 20, 2023 | 38.95 | 39.20 | 38.70 | 38.80 | 38.80 | 128,000 |
Sep 19, 2023 | 39.10 | 39.70 | 38.70 | 38.95 | 38.95 | 290,000 |
Sep 18, 2023 | 39.55 | 39.70 | 39.30 | 39.35 | 39.35 | 242,000 |
Sep 15, 2023 | 40.00 | 40.50 | 39.15 | 39.75 | 39.75 | 627,000 |
Sep 14, 2023 | 40.60 | 42.85 | 39.75 | 39.80 | 39.80 | 3,410,000 |
Sep 13, 2023 | 38.90 | 39.50 | 38.70 | 39.50 | 39.50 | 208,000 |
Sep 12, 2023 | 38.50 | 39.35 | 38.00 | 39.15 | 39.15 | 353,000 |
Sep 11, 2023 | 39.80 | 39.85 | 37.85 | 38.50 | 38.50 | 722,000 |
Sep 8, 2023 | 38.20 | 40.00 | 38.20 | 39.65 | 39.65 | 742,000 |
Sep 7, 2023 | 38.70 | 38.75 | 38.20 | 38.20 | 38.20 | 264,000 |
Sep 6, 2023 | 38.35 | 38.80 | 38.35 | 38.80 | 38.80 | 208,000 |
Sep 5, 2023 | 38.30 | 39.05 | 38.30 | 38.45 | 38.45 | 171,000 |
Sep 4, 2023 | 38.00 | 38.35 | 38.00 | 38.20 | 38.20 | 246,000 |
Sep 1, 2023 | 38.30 | 38.30 | 37.95 | 38.00 | 38.00 | 243,000 |
Aug 31, 2023 | 38.00 | 38.45 | 37.95 | 38.15 | 38.15 | 185,000 |
Aug 30, 2023 | 37.50 | 38.65 | 37.45 | 38.15 | 38.15 | 507,000 |
Aug 29, 2023 | 37.20 | 37.50 | 36.90 | 37.25 | 37.25 | 221,000 |
Aug 28, 2023 | 38.60 | 38.95 | 37.00 | 37.05 | 37.05 | 896,000 |
Aug 25, 2023 | 38.30 | 39.05 | 38.10 | 38.40 | 38.40 | 225,000 |
Aug 24, 2023 | 38.80 | 39.35 | 38.05 | 38.50 | 38.50 | 477,000 |
Aug 23, 2023 | 38.00 | 38.70 | 37.70 | 38.35 | 38.35 | 463,000 |
Aug 22, 2023 | 39.20 | 39.30 | 38.05 | 38.20 | 38.20 | 280,000 |
Aug 21, 2023 | 38.60 | 39.05 | 38.20 | 38.70 | 38.70 | 239,000 |
Aug 18, 2023 | 39.00 | 40.30 | 38.40 | 38.60 | 38.60 | 839,000 |
Aug 17, 2023 | 37.90 | 40.10 | 37.90 | 39.45 | 39.45 | 836,000 |
Aug 16, 2023 | 37.20 | 38.75 | 36.70 | 38.15 | 38.15 | 725,000 |
Aug 15, 2023 | 38.00 | 38.65 | 37.55 | 37.60 | 37.60 | 561,000 |
Aug 14, 2023 | 38.50 | 38.50 | 37.10 | 37.55 | 37.55 | 474,000 |
Aug 11, 2023 | 38.70 | 39.50 | 38.00 | 38.05 | 38.05 | 805,000 |
Aug 10, 2023 | 40.35 | 40.80 | 39.00 | 39.00 | 39.00 | 964,000 |
Aug 9, 2023 | 40.55 | 41.30 | 40.25 | 40.75 | 40.75 | 493,000 |
Aug 8, 2023 | 42.20 | 42.20 | 40.50 | 41.00 | 41.00 | 908,000 |
Aug 7, 2023 | 41.50 | 41.95 | 40.05 | 41.75 | 41.75 | 918,000 |
Aug 4, 2023 | 41.10 | 41.95 | 40.45 | 41.40 | 41.40 | 1,379,000 |
Aug 2, 2023 | 45.15 | 45.15 | 41.40 | 41.60 | 41.60 | 2,091,000 |
Aug 1, 2023 | 47.30 | 47.65 | 44.05 | 44.45 | 44.45 | 1,853,000 |
Jul 31, 2023 | 49.60 | 53.40 | 46.50 | 46.65 | 46.65 | 6,066,000 |
Jul 28, 2023 | 46.30 | 49.85 | 46.10 | 48.80 | 48.80 | 6,620,000 |
Jul 27, 2023 | 2.50 Dividend | |||||
Jul 27, 2023 | 42.75 | 46.75 | 42.75 | 46.10 | 46.10 | 5,489,000 |
Jul 26, 2023 | 46.60 | 46.80 | 44.70 | 45.00 | 42.50 | 2,244,000 |
Jul 25, 2023 | 44.60 | 46.85 | 44.60 | 46.00 | 43.44 | 4,446,000 |
Jul 24, 2023 | 44.20 | 44.80 | 42.60 | 44.40 | 41.93 | 2,240,000 |
Jul 21, 2023 | 43.00 | 44.60 | 42.30 | 43.60 | 41.18 | 1,786,000 |
Jul 20, 2023 | 46.00 | 46.00 | 43.50 | 43.65 | 41.22 | 3,742,000 |
Jul 19, 2023 | 50.80 | 51.40 | 45.20 | 46.55 | 43.96 | 14,641,000 |
Jul 18, 2023 | 46.75 | 46.75 | 44.20 | 46.75 | 44.15 | 6,202,000 |
Jul 17, 2023 | 43.45 | 43.90 | 42.30 | 42.50 | 40.14 | 2,362,000 |
Jul 14, 2023 | 44.00 | 44.60 | 41.65 | 43.25 | 40.85 | 4,811,000 |
Jul 13, 2023 | 40.05 | 43.65 | 39.70 | 41.50 | 39.19 | 5,376,000 |
Jul 12, 2023 | 38.95 | 40.35 | 38.65 | 39.70 | 37.49 | 924,000 |
Jul 11, 2023 | 38.10 | 38.85 | 38.10 | 38.55 | 36.41 | 410,000 |
Jul 10, 2023 | 38.50 | 38.50 | 37.80 | 37.85 | 35.75 | 662,000 |
Jul 7, 2023 | 38.95 | 39.10 | 38.20 | 38.60 | 36.46 | 483,000 |
Jul 6, 2023 | 39.50 | 39.70 | 38.70 | 38.95 | 36.79 | 1,390,000 |
Jul 5, 2023 | 41.10 | 41.35 | 40.55 | 40.70 | 38.44 | 775,000 |
Jul 4, 2023 | 42.30 | 42.30 | 40.60 | 41.05 | 38.77 | 1,474,000 |
Jul 3, 2023 | 40.00 | 43.05 | 39.80 | 42.50 | 40.14 | 3,678,000 |
Jun 30, 2023 | 38.60 | 39.50 | 38.45 | 39.50 | 37.31 | 2,893,000 |
Jun 29, 2023 | 38.00 | 38.15 | 37.60 | 37.95 | 35.84 | 422,000 |
Jun 28, 2023 | 38.10 | 38.10 | 37.60 | 37.80 | 35.70 | 251,000 |
Jun 27, 2023 | 38.20 | 38.20 | 37.20 | 37.35 | 35.27 | 700,000 |
Jun 26, 2023 | 38.90 | 38.90 | 38.00 | 38.20 | 36.08 | 481,000 |
Jun 21, 2023 | 38.85 | 38.95 | 38.50 | 38.70 | 36.55 | 665,000 |
Jun 20, 2023 | 38.40 | 38.80 | 37.95 | 38.70 | 36.55 | 706,000 |
Jun 19, 2023 | 38.40 | 38.55 | 37.90 | 38.35 | 36.22 | 652,000 |
Jun 16, 2023 | 39.00 | 39.30 | 38.30 | 38.40 | 36.27 | 895,000 |
Jun 15, 2023 | 38.20 | 38.95 | 38.20 | 38.85 | 36.69 | 1,419,000 |
Jun 14, 2023 | 38.85 | 39.05 | 38.10 | 38.15 | 36.03 | 1,111,000 |
Jun 13, 2023 | 38.50 | 38.65 | 37.90 | 38.55 | 36.41 | 1,340,000 |
Jun 12, 2023 | 38.20 | 39.30 | 38.05 | 38.20 | 36.08 | 3,872,000 |
Jun 9, 2023 | 37.80 | 38.70 | 37.70 | 37.85 | 35.75 | 1,323,000 |
Jun 8, 2023 | 37.90 | 38.50 | 37.50 | 37.50 | 35.42 | 1,278,000 |
Jun 7, 2023 | 38.10 | 38.20 | 37.30 | 37.65 | 35.56 | 1,708,000 |
Jun 6, 2023 | 38.00 | 38.00 | 36.50 | 37.90 | 35.79 | 2,693,000 |
Jun 5, 2023 | 38.75 | 39.75 | 36.80 | 38.10 | 35.98 | 8,349,000 |
Jun 2, 2023 | 36.20 | 38.55 | 36.00 | 38.55 | 36.41 | 8,000,000 |
Jun 1, 2023 | 36.15 | 36.30 | 34.60 | 35.05 | 33.10 | 2,187,000 |
May 31, 2023 | 33.85 | 36.45 | 33.80 | 36.15 | 34.14 | 5,104,000 |
May 30, 2023 | 33.55 | 34.20 | 33.40 | 33.50 | 31.64 | 507,000 |
May 29, 2023 | 32.80 | 33.90 | 32.70 | 33.45 | 31.59 | 661,000 |
May 26, 2023 | 33.00 | 33.00 | 32.40 | 32.55 | 30.74 | 307,000 |
May 25, 2023 | 33.20 | 33.25 | 32.75 | 32.85 | 31.02 | 285,000 |
May 24, 2023 | 33.05 | 33.20 | 32.90 | 33.00 | 31.17 | 295,000 |
May 23, 2023 | 32.85 | 33.20 | 32.45 | 33.05 | 31.21 | 448,000 |
May 22, 2023 | 32.50 | 32.55 | 32.20 | 32.45 | 30.65 | 193,000 |
May 19, 2023 | 32.00 | 32.15 | 31.80 | 31.90 | 30.13 | 156,000 |
May 18, 2023 | 32.00 | 32.10 | 31.80 | 31.90 | 30.13 | 308,000 |
May 17, 2023 | 31.60 | 32.00 | 31.60 | 31.80 | 30.03 | 259,000 |
May 16, 2023 | 31.75 | 31.95 | 31.55 | 31.65 | 29.89 | 324,000 |
May 15, 2023 | 32.15 | 32.40 | 31.40 | 31.60 | 29.84 | 418,000 |
May 12, 2023 | 32.20 | 32.50 | 31.50 | 32.45 | 30.65 | 488,000 |
May 11, 2023 | 33.30 | 33.30 | 32.65 | 32.70 | 30.88 | 287,000 |
May 10, 2023 | 33.00 | 33.10 | 32.55 | 33.10 | 31.26 | 218,000 |
May 9, 2023 | 33.50 | 33.50 | 32.95 | 33.05 | 31.21 | 315,000 |
May 8, 2023 | 34.40 | 34.40 | 33.10 | 33.25 | 31.40 | 1,339,000 |
May 5, 2023 | 35.10 | 35.15 | 34.65 | 34.75 | 32.82 | 343,000 |
May 4, 2023 | 34.40 | 35.00 | 34.30 | 35.00 | 33.06 | 598,000 |
May 3, 2023 | 34.75 | 34.75 | 34.05 | 34.30 | 32.39 | 582,000 |
May 2, 2023 | 35.60 | 35.60 | 34.65 | 34.80 | 32.87 | 860,000 |
Apr 28, 2023 | 33.50 | 34.95 | 33.50 | 34.95 | 33.01 | 1,444,000 |
Apr 27, 2023 | 32.85 | 33.45 | 32.85 | 33.25 | 31.40 | 293,000 |
Apr 26, 2023 | 32.90 | 33.05 | 32.55 | 33.00 | 31.17 | 180,000 |
Related Tickers
6579.TW AAEON Technology Inc.
153.00
+0.66%
6228.TWO Pacific Image Electronics Co., Ltd.
21.90
-0.45%
8234.TWO NEXCOM International Co., Ltd.
53.80
+7.71%
3594.TWO ARBOR Technology Corp.
43.05
+1.41%
8088.TWO Panram International Corp.
44.50
+0.23%
3479.TWO Avalue Technology Incorporation
116.00
+0.43%
2399.TW Biostar Microtech International Corp.
20.30
-0.49%
6570.TWO Aplex Technology Inc.
54.70
-0.18%
3088.TWO Axiomtek Co., Ltd.
84.60
+0.59%
3564.TWO AEWIN Technologies Co.,Ltd.
54.20
-1.63%