Taipei Exchange - Delayed Quote • TWD
C.C.P. Contact Probes Co., Ltd. (6217.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 19, 2024 | 43.75 | 43.75 | 41.20 | 42.10 | 42.10 | 1,705,872 |
Apr 18, 2024 | 43.45 | 44.95 | 43.10 | 43.85 | 43.85 | 760,000 |
Apr 17, 2024 | 42.90 | 43.80 | 42.75 | 43.75 | 43.75 | 909,000 |
Apr 16, 2024 | 43.65 | 44.60 | 41.90 | 42.30 | 42.30 | 2,819,000 |
Apr 15, 2024 | 46.85 | 46.90 | 45.05 | 45.05 | 45.05 | 1,942,000 |
Apr 12, 2024 | 46.20 | 48.05 | 45.80 | 46.65 | 46.65 | 7,211,000 |
Apr 11, 2024 | 44.80 | 47.75 | 44.60 | 46.30 | 46.30 | 5,602,000 |
Apr 10, 2024 | 43.70 | 45.45 | 43.70 | 44.55 | 44.55 | 2,848,000 |
Apr 9, 2024 | 43.55 | 43.65 | 43.00 | 43.50 | 43.50 | 909,000 |
Apr 8, 2024 | 42.95 | 43.60 | 42.70 | 43.60 | 43.60 | 1,295,000 |
Apr 3, 2024 | 42.50 | 42.65 | 42.15 | 42.55 | 42.55 | 463,000 |
Apr 2, 2024 | 42.80 | 42.80 | 42.35 | 42.60 | 42.60 | 774,000 |
Apr 1, 2024 | 42.20 | 43.10 | 42.20 | 42.75 | 42.75 | 919,000 |
Mar 29, 2024 | 42.50 | 42.70 | 42.05 | 42.15 | 42.15 | 530,000 |
Mar 28, 2024 | 42.90 | 43.20 | 42.15 | 42.20 | 42.20 | 765,000 |
Mar 27, 2024 | 42.45 | 43.10 | 42.15 | 42.60 | 42.60 | 895,000 |
Mar 26, 2024 | 43.90 | 43.95 | 42.00 | 42.45 | 42.45 | 1,361,000 |
Mar 25, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Mar 22, 2024 | 42.15 | 42.70 | 42.15 | 42.50 | 42.50 | 842,000 |
Mar 21, 2024 | 42.15 | 42.30 | 41.90 | 42.05 | 42.05 | 743,000 |
Mar 20, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
Mar 19, 2024 | 42.40 | 43.05 | 42.20 | 42.55 | 42.55 | 1,371,000 |
Mar 18, 2024 | 41.70 | 43.55 | 41.65 | 42.40 | 42.40 | 2,644,000 |
Mar 15, 2024 | 41.95 | 42.30 | 41.30 | 41.90 | 41.90 | 2,617,000 |
Mar 14, 2024 | 44.50 | 44.50 | 41.15 | 41.95 | 41.95 | 12,673,000 |
Mar 13, 2024 | 49.65 | 51.00 | 45.70 | 45.70 | 45.70 | 9,279,000 |
Mar 12, 2024 | 50.20 | 51.40 | 49.30 | 49.65 | 49.65 | 8,722,000 |
Mar 11, 2024 | 48.00 | 53.60 | 47.70 | 50.80 | 50.80 | 19,143,000 |
Mar 8, 2024 | 50.40 | 51.80 | 46.95 | 48.75 | 48.75 | 12,337,000 |
Mar 7, 2024 | 50.90 | 51.60 | 48.95 | 49.60 | 49.60 | 10,540,000 |
Mar 6, 2024 | 49.60 | 51.50 | 47.90 | 50.10 | 50.10 | 14,647,000 |
Mar 5, 2024 | 47.00 | 50.50 | 45.40 | 49.35 | 49.35 | 20,464,000 |
Mar 4, 2024 | 44.75 | 46.55 | 44.35 | 46.55 | 46.55 | 7,868,000 |
Mar 1, 2024 | 43.00 | 43.20 | 42.30 | 42.35 | 42.35 | 915,000 |
Feb 29, 2024 | 43.40 | 43.70 | 43.00 | 43.10 | 43.10 | 674,000 |
Feb 27, 2024 | 44.70 | 44.70 | 42.70 | 43.10 | 43.10 | 1,570,000 |
Feb 26, 2024 | 44.40 | 44.95 | 43.35 | 44.15 | 44.15 | 2,801,000 |
Feb 23, 2024 | 41.95 | 45.50 | 41.60 | 44.40 | 44.40 | 4,888,000 |
Feb 22, 2024 | 42.00 | 42.00 | 41.50 | 41.55 | 41.55 | 367,000 |
Feb 21, 2024 | 41.60 | 41.95 | 41.40 | 41.80 | 41.80 | 255,000 |
Feb 20, 2024 | 42.15 | 42.30 | 41.55 | 41.60 | 41.60 | 371,000 |
Feb 19, 2024 | 42.20 | 42.40 | 41.95 | 42.15 | 42.15 | 521,000 |
Feb 16, 2024 | 41.15 | 42.20 | 41.15 | 42.20 | 42.20 | 700,000 |
Feb 15, 2024 | 41.10 | 41.80 | 41.10 | 41.50 | 41.50 | 496,000 |
Feb 5, 2024 | 41.20 | 41.40 | 41.00 | 41.00 | 41.00 | 382,000 |
Feb 2, 2024 | 41.15 | 41.40 | 40.70 | 41.35 | 41.35 | 379,000 |
Feb 1, 2024 | 41.25 | 41.60 | 41.00 | 41.05 | 41.05 | 357,000 |
Jan 31, 2024 | 41.70 | 42.10 | 41.40 | 41.40 | 41.40 | 813,000 |
Jan 30, 2024 | 40.75 | 42.50 | 40.40 | 42.15 | 42.15 | 3,507,000 |
Jan 29, 2024 | 40.55 | 40.75 | 40.20 | 40.75 | 40.75 | 204,000 |
Jan 26, 2024 | 40.55 | 41.00 | 40.40 | 40.40 | 40.40 | 146,000 |
Jan 25, 2024 | 41.20 | 41.20 | 40.55 | 40.55 | 40.55 | 374,000 |
Jan 24, 2024 | 41.55 | 41.65 | 41.20 | 41.20 | 41.20 | 247,000 |
Jan 23, 2024 | 41.25 | 41.80 | 41.20 | 41.20 | 41.20 | 251,000 |
Jan 22, 2024 | 40.80 | 41.60 | 40.80 | 41.25 | 41.25 | 458,000 |
Jan 19, 2024 | 40.60 | 40.80 | 40.20 | 40.35 | 40.35 | 156,000 |
Jan 18, 2024 | 40.35 | 40.60 | 39.90 | 40.05 | 40.05 | 304,000 |
Jan 17, 2024 | 41.30 | 41.45 | 40.30 | 40.30 | 40.30 | 376,000 |
Jan 16, 2024 | 41.65 | 41.65 | 41.25 | 41.30 | 41.30 | 209,000 |
Jan 15, 2024 | 42.50 | 42.50 | 41.60 | 41.65 | 41.65 | 888,383 |
Jan 12, 2024 | 40.95 | 41.70 | 40.75 | 41.70 | 41.70 | 411,000 |
Jan 11, 2024 | 41.15 | 42.65 | 40.60 | 41.10 | 41.10 | 1,920,000 |
Jan 10, 2024 | 40.25 | 41.00 | 40.20 | 40.25 | 40.25 | 628,000 |
Jan 9, 2024 | 40.45 | 41.25 | 40.00 | 40.55 | 40.55 | 524,000 |
Jan 8, 2024 | 40.70 | 40.70 | 40.15 | 40.15 | 40.15 | 167,000 |
Jan 5, 2024 | 40.10 | 40.50 | 40.10 | 40.35 | 40.35 | 208,000 |
Jan 4, 2024 | 40.35 | 40.60 | 40.20 | 40.40 | 40.40 | 363,000 |
Jan 3, 2024 | 41.45 | 41.45 | 40.80 | 40.85 | 40.85 | 239,000 |
Jan 2, 2024 | 41.25 | 41.85 | 41.25 | 41.35 | 41.35 | 221,000 |
Dec 29, 2023 | 41.35 | 41.35 | 40.80 | 41.10 | 41.10 | 287,000 |
Dec 28, 2023 | 42.10 | 42.10 | 41.35 | 41.35 | 41.35 | 329,000 |
Dec 27, 2023 | 41.30 | 42.00 | 41.30 | 41.60 | 41.60 | 654,000 |
Dec 26, 2023 | 41.20 | 41.55 | 40.90 | 41.15 | 41.15 | 696,000 |
Dec 25, 2023 | 40.30 | 40.80 | 40.25 | 40.65 | 40.65 | 212,000 |
Dec 22, 2023 | 40.50 | 40.65 | 40.25 | 40.25 | 40.25 | 247,000 |
Dec 21, 2023 | 40.00 | 40.70 | 40.00 | 40.50 | 40.50 | 200,000 |
Dec 20, 2023 | 40.20 | 40.70 | 40.20 | 40.25 | 40.25 | 309,000 |
Dec 19, 2023 | 40.60 | 40.60 | 39.95 | 40.00 | 40.00 | 460,000 |
Dec 18, 2023 | 41.10 | 41.20 | 40.55 | 40.60 | 40.60 | 290,000 |
Dec 15, 2023 | 41.60 | 41.60 | 41.10 | 41.10 | 41.10 | 237,000 |
Dec 14, 2023 | 40.95 | 41.70 | 40.95 | 41.25 | 41.25 | 374,000 |
Dec 13, 2023 | 40.55 | 41.55 | 40.55 | 40.90 | 40.90 | 291,000 |
Dec 12, 2023 | 41.40 | 41.50 | 40.80 | 41.00 | 41.00 | 424,000 |
Dec 11, 2023 | 42.05 | 42.05 | 41.45 | 41.50 | 41.50 | 218,000 |
Dec 8, 2023 | 41.85 | 42.25 | 41.65 | 41.65 | 41.65 | 334,000 |
Dec 7, 2023 | 42.00 | 42.20 | 41.75 | 41.75 | 41.75 | 230,000 |
Dec 6, 2023 | 42.20 | 42.35 | 41.85 | 41.90 | 41.90 | 211,000 |
Dec 5, 2023 | 42.80 | 42.80 | 42.00 | 42.05 | 42.05 | 328,000 |
Dec 4, 2023 | 42.20 | 43.00 | 41.85 | 42.65 | 42.65 | 416,000 |
Dec 1, 2023 | 42.60 | 42.60 | 42.15 | 42.20 | 42.20 | 270,000 |
Nov 30, 2023 | 42.40 | 43.00 | 42.40 | 42.60 | 42.60 | 472,000 |
Nov 29, 2023 | 42.25 | 42.75 | 42.00 | 42.30 | 42.30 | 311,000 |
Nov 28, 2023 | 41.50 | 42.35 | 41.50 | 42.10 | 42.10 | 322,000 |
Nov 27, 2023 | 42.25 | 42.25 | 41.50 | 41.70 | 41.70 | 245,000 |
Nov 24, 2023 | 42.55 | 42.80 | 42.15 | 42.30 | 42.30 | 461,000 |
Nov 23, 2023 | 42.30 | 42.70 | 41.95 | 42.40 | 42.40 | 410,000 |
Nov 22, 2023 | 41.80 | 42.25 | 41.80 | 42.20 | 42.20 | 269,000 |
Nov 21, 2023 | 42.15 | 42.40 | 41.80 | 41.80 | 41.80 | 315,000 |
Nov 20, 2023 | 41.70 | 42.20 | 41.65 | 42.05 | 42.05 | 389,000 |
Nov 17, 2023 | 41.30 | 41.50 | 41.10 | 41.40 | 41.40 | 222,000 |
Nov 16, 2023 | 40.55 | 41.65 | 40.50 | 41.10 | 41.10 | 399,000 |
Nov 15, 2023 | 40.45 | 40.75 | 40.30 | 40.55 | 40.55 | 230,000 |
Nov 14, 2023 | 39.90 | 40.15 | 39.90 | 40.00 | 40.00 | 199,000 |
Nov 13, 2023 | 40.50 | 40.50 | 39.70 | 39.90 | 39.90 | 299,000 |
Nov 10, 2023 | 39.95 | 40.35 | 39.80 | 40.20 | 40.20 | 271,000 |
Nov 9, 2023 | 41.20 | 41.20 | 40.75 | 40.90 | 40.90 | 152,000 |
Nov 8, 2023 | 41.25 | 41.45 | 41.10 | 41.20 | 41.20 | 168,000 |
Nov 7, 2023 | 41.00 | 41.45 | 41.00 | 41.20 | 41.20 | 300,000 |
Nov 6, 2023 | 40.95 | 41.15 | 40.70 | 41.00 | 41.00 | 303,000 |
Nov 3, 2023 | 40.55 | 41.10 | 40.35 | 40.40 | 40.40 | 337,000 |
Nov 2, 2023 | 40.50 | 40.65 | 40.00 | 40.35 | 40.35 | 290,000 |
Nov 1, 2023 | 41.05 | 41.05 | 39.50 | 39.70 | 39.70 | 508,000 |
Oct 31, 2023 | 41.25 | 41.60 | 40.30 | 40.30 | 40.30 | 353,000 |
Oct 30, 2023 | 41.30 | 41.70 | 41.20 | 41.20 | 41.20 | 141,000 |
Oct 27, 2023 | 41.80 | 42.00 | 41.20 | 41.20 | 41.20 | 150,000 |
Oct 26, 2023 | 42.00 | 42.45 | 41.50 | 41.50 | 41.50 | 162,000 |
Oct 25, 2023 | 41.90 | 42.75 | 41.90 | 42.40 | 42.40 | 272,000 |
Oct 24, 2023 | 41.25 | 41.70 | 40.90 | 41.70 | 41.70 | 183,000 |
Oct 23, 2023 | 41.30 | 41.65 | 41.00 | 41.10 | 41.10 | 170,000 |
Oct 20, 2023 | 41.90 | 41.90 | 40.65 | 41.30 | 41.30 | 346,000 |
Oct 19, 2023 | 41.70 | 42.20 | 41.60 | 41.65 | 41.65 | 389,000 |
Oct 18, 2023 | 42.50 | 42.80 | 41.65 | 41.65 | 41.65 | 503,000 |
Oct 17, 2023 | 42.95 | 43.40 | 42.65 | 42.65 | 42.65 | 213,000 |
Oct 16, 2023 | 42.90 | 43.00 | 42.55 | 42.65 | 42.65 | 274,000 |
Oct 13, 2023 | 43.00 | 43.75 | 43.00 | 43.25 | 43.25 | 188,000 |
Oct 12, 2023 | 42.60 | 43.50 | 42.60 | 43.25 | 43.25 | 299,000 |
Oct 11, 2023 | 43.95 | 43.95 | 42.70 | 42.70 | 42.70 | 430,000 |
Oct 6, 2023 | 43.85 | 43.90 | 43.40 | 43.40 | 43.40 | 287,000 |
Oct 5, 2023 | 43.45 | 44.35 | 43.45 | 43.85 | 43.85 | 167,000 |
Oct 4, 2023 | 43.95 | 43.95 | 43.20 | 43.40 | 43.40 | 253,000 |
Oct 3, 2023 | 44.60 | 44.65 | 43.95 | 44.00 | 44.00 | 230,000 |
Oct 2, 2023 | 44.20 | 44.40 | 43.85 | 44.35 | 44.35 | 293,000 |
Sep 28, 2023 | 43.35 | 43.85 | 43.30 | 43.50 | 43.50 | 235,000 |
Sep 27, 2023 | 43.80 | 43.80 | 43.20 | 43.25 | 43.25 | 344,000 |
Sep 26, 2023 | 44.40 | 44.40 | 43.80 | 43.80 | 43.80 | 305,000 |
Sep 25, 2023 | 44.35 | 45.00 | 44.30 | 44.70 | 44.70 | 170,000 |
Sep 22, 2023 | 43.90 | 44.25 | 43.65 | 44.05 | 44.05 | 264,000 |
Sep 21, 2023 | 45.00 | 45.20 | 43.90 | 44.00 | 44.00 | 548,000 |
Sep 20, 2023 | 45.70 | 45.85 | 45.20 | 45.20 | 45.20 | 330,000 |
Sep 19, 2023 | 45.90 | 46.30 | 45.45 | 45.50 | 45.50 | 355,000 |
Sep 18, 2023 | 46.30 | 46.90 | 45.90 | 45.90 | 45.90 | 566,000 |
Sep 15, 2023 | 46.35 | 46.65 | 45.90 | 46.65 | 46.65 | 667,000 |
Sep 14, 2023 | 46.45 | 47.10 | 46.35 | 46.40 | 46.40 | 2,002,000 |
Sep 13, 2023 | 45.90 | 46.90 | 45.90 | 46.35 | 46.35 | 2,867,000 |
Sep 12, 2023 | 45.25 | 46.60 | 45.00 | 45.75 | 45.75 | 1,202,000 |
Sep 11, 2023 | 45.95 | 46.00 | 44.70 | 44.75 | 44.75 | 869,000 |
Sep 8, 2023 | 46.35 | 46.65 | 46.00 | 46.00 | 46.00 | 557,000 |
Sep 7, 2023 | 46.10 | 46.60 | 46.00 | 46.20 | 46.20 | 776,000 |
Sep 6, 2023 | 46.50 | 46.50 | 46.10 | 46.10 | 46.10 | 435,000 |
Sep 5, 2023 | 45.95 | 46.50 | 45.95 | 46.30 | 46.30 | 729,000 |
Sep 4, 2023 | 46.50 | 46.50 | 45.40 | 45.95 | 45.95 | 706,000 |
Sep 1, 2023 | 46.00 | 46.70 | 46.00 | 46.15 | 46.15 | 1,184,000 |
Aug 31, 2023 | 46.00 | 46.70 | 45.70 | 46.35 | 46.35 | 3,312,000 |
Aug 30, 2023 | 43.40 | 46.05 | 43.40 | 45.65 | 45.65 | 3,048,000 |
Aug 29, 2023 | 42.80 | 42.95 | 42.55 | 42.80 | 42.80 | 151,000 |
Aug 28, 2023 | 43.35 | 43.35 | 42.35 | 42.50 | 42.50 | 491,000 |
Aug 25, 2023 | 42.20 | 43.40 | 42.20 | 42.95 | 42.95 | 495,000 |
Aug 24, 2023 | 43.35 | 43.80 | 42.90 | 43.00 | 43.00 | 489,000 |
Aug 23, 2023 | 43.00 | 43.25 | 42.35 | 43.15 | 43.15 | 434,000 |
Aug 22, 2023 | 43.55 | 43.55 | 42.65 | 42.85 | 42.85 | 542,000 |
Aug 21, 2023 | 43.60 | 43.70 | 43.00 | 43.05 | 43.05 | 525,000 |
Aug 18, 2023 | 44.10 | 44.40 | 43.35 | 43.60 | 43.60 | 579,000 |
Aug 17, 2023 | 43.50 | 44.20 | 42.60 | 44.10 | 44.10 | 690,000 |
Aug 16, 2023 | 43.00 | 43.75 | 42.20 | 43.40 | 43.40 | 689,000 |
Aug 15, 2023 | 43.20 | 43.70 | 43.05 | 43.10 | 43.10 | 759,000 |
Aug 14, 2023 | 45.10 | 45.10 | 43.00 | 43.10 | 43.10 | 1,413,000 |
Aug 11, 2023 | 45.50 | 46.15 | 45.00 | 45.30 | 45.30 | 947,000 |
Aug 10, 2023 | 47.40 | 47.40 | 45.05 | 45.20 | 45.20 | 2,323,000 |
Aug 9, 2023 | 47.60 | 47.90 | 47.35 | 47.65 | 47.65 | 770,000 |
Aug 8, 2023 | 48.20 | 48.90 | 47.15 | 48.00 | 48.00 | 1,909,000 |
Aug 7, 2023 | 47.80 | 49.60 | 47.30 | 48.90 | 48.90 | 2,024,000 |
Aug 4, 2023 | 47.30 | 48.40 | 47.05 | 47.85 | 47.85 | 892,000 |
Aug 2, 2023 | 48.55 | 49.10 | 47.50 | 47.55 | 47.55 | 2,012,000 |
Aug 1, 2023 | 49.55 | 49.80 | 48.10 | 48.70 | 48.70 | 1,790,000 |
Jul 31, 2023 | 51.70 | 51.70 | 49.00 | 49.00 | 49.00 | 7,518,000 |
Jul 28, 2023 | 48.80 | 51.90 | 47.50 | 51.90 | 51.90 | 6,232,000 |
Jul 27, 2023 | 48.90 | 49.20 | 48.55 | 49.00 | 49.00 | 1,440,000 |
Jul 26, 2023 | 50.50 | 50.50 | 48.50 | 48.70 | 48.70 | 2,852,000 |
Jul 25, 2023 | 49.60 | 50.80 | 48.95 | 49.60 | 49.60 | 2,919,000 |
Jul 24, 2023 | 51.50 | 51.60 | 48.70 | 49.20 | 49.20 | 4,752,000 |
Jul 21, 2023 | 49.80 | 51.50 | 49.00 | 50.70 | 50.70 | 6,582,000 |
Jul 20, 2023 | 1.50 Dividend | |||||
Jul 20, 2023 | 51.80 | 52.30 | 49.50 | 50.10 | 50.10 | 19,091,000 |
Jul 19, 2023 | 49.80 | 49.95 | 48.50 | 49.10 | 47.60 | 3,857,000 |
Jul 18, 2023 | 49.25 | 50.00 | 47.90 | 49.50 | 47.99 | 3,942,000 |
Jul 17, 2023 | 49.65 | 49.70 | 48.70 | 48.85 | 47.36 | 2,236,000 |
Jul 14, 2023 | 49.00 | 49.80 | 48.00 | 49.40 | 47.89 | 3,269,000 |
Jul 13, 2023 | 47.70 | 49.80 | 47.70 | 48.15 | 46.68 | 4,886,000 |
Jul 12, 2023 | 48.20 | 48.25 | 47.40 | 47.50 | 46.05 | 1,097,000 |
Jul 11, 2023 | 47.70 | 48.30 | 47.70 | 47.85 | 46.39 | 1,225,000 |
Jul 10, 2023 | 47.90 | 47.95 | 47.20 | 47.45 | 46.00 | 924,000 |
Jul 7, 2023 | 48.00 | 48.40 | 47.00 | 48.10 | 46.63 | 2,000,000 |
Jul 6, 2023 | 49.05 | 49.20 | 48.30 | 48.30 | 46.82 | 2,700,000 |
Jul 5, 2023 | 49.80 | 51.30 | 49.10 | 49.50 | 47.99 | 11,034,000 |
Jul 4, 2023 | 48.15 | 49.00 | 47.55 | 48.60 | 47.12 | 3,065,000 |
Jul 3, 2023 | 47.95 | 49.20 | 47.65 | 48.25 | 46.78 | 5,144,000 |
Jun 30, 2023 | 47.40 | 47.40 | 46.75 | 46.95 | 45.52 | 940,000 |
Jun 29, 2023 | 47.05 | 48.10 | 46.90 | 47.05 | 45.61 | 3,715,000 |
Jun 28, 2023 | 46.50 | 46.70 | 46.00 | 46.10 | 44.69 | 1,478,000 |
Jun 27, 2023 | 48.05 | 48.45 | 45.80 | 46.10 | 44.69 | 4,489,000 |
Jun 26, 2023 | 48.80 | 49.55 | 48.10 | 48.15 | 46.68 | 5,995,000 |
Jun 21, 2023 | 48.65 | 50.00 | 48.00 | 50.00 | 48.47 | 8,924,000 |
Jun 20, 2023 | 46.95 | 49.80 | 46.05 | 49.10 | 47.60 | 20,464,000 |
Jun 19, 2023 | 44.85 | 46.65 | 44.45 | 46.60 | 45.18 | 3,015,000 |
Jun 16, 2023 | 45.50 | 45.50 | 44.80 | 44.85 | 43.48 | 835,000 |
Jun 15, 2023 | 45.65 | 46.00 | 45.25 | 45.30 | 43.92 | 696,000 |
Jun 14, 2023 | 45.80 | 46.45 | 45.40 | 45.65 | 44.26 | 1,423,000 |
Jun 13, 2023 | 44.20 | 46.70 | 44.20 | 45.80 | 44.40 | 3,818,000 |
Jun 12, 2023 | 45.10 | 45.10 | 44.05 | 44.10 | 42.75 | 836,000 |
Jun 9, 2023 | 45.35 | 45.55 | 45.00 | 45.10 | 43.72 | 679,000 |
Jun 8, 2023 | 45.95 | 46.80 | 45.00 | 45.15 | 43.77 | 3,020,000 |
Jun 7, 2023 | 45.55 | 46.35 | 45.45 | 45.70 | 44.30 | 1,105,000 |
Jun 6, 2023 | 45.25 | 46.05 | 45.10 | 45.50 | 44.11 | 1,127,000 |
Jun 5, 2023 | 45.00 | 45.70 | 44.95 | 45.15 | 43.77 | 1,302,000 |
Jun 2, 2023 | 45.10 | 45.35 | 44.75 | 44.75 | 43.38 | 914,000 |
Jun 1, 2023 | 44.45 | 44.80 | 44.35 | 44.75 | 43.38 | 454,000 |
May 31, 2023 | 44.30 | 45.50 | 44.30 | 44.75 | 43.38 | 1,089,000 |
May 30, 2023 | 44.70 | 44.70 | 44.00 | 44.30 | 42.95 | 755,000 |
May 29, 2023 | 45.30 | 45.35 | 44.45 | 44.70 | 43.33 | 2,446,000 |
May 26, 2023 | 43.50 | 46.45 | 43.50 | 45.40 | 44.01 | 9,541,000 |
May 25, 2023 | 42.85 | 42.90 | 42.25 | 42.25 | 40.96 | 368,000 |
May 24, 2023 | 42.45 | 43.25 | 42.30 | 42.65 | 41.35 | 403,000 |
May 23, 2023 | 43.10 | 43.10 | 42.35 | 42.70 | 41.40 | 379,000 |
May 22, 2023 | 41.60 | 42.75 | 41.35 | 42.70 | 41.40 | 632,000 |
May 19, 2023 | 42.30 | 42.30 | 41.50 | 41.60 | 40.33 | 525,000 |
May 18, 2023 | 42.40 | 42.55 | 41.95 | 41.95 | 40.67 | 368,000 |
May 17, 2023 | 41.55 | 42.15 | 41.30 | 41.95 | 40.67 | 466,000 |
May 16, 2023 | 40.60 | 41.40 | 40.60 | 41.25 | 39.99 | 307,000 |
May 15, 2023 | 41.40 | 41.50 | 40.55 | 40.65 | 39.41 | 312,000 |
May 12, 2023 | 40.40 | 41.50 | 40.40 | 41.30 | 40.04 | 400,000 |
May 11, 2023 | 42.25 | 42.25 | 40.90 | 40.90 | 39.65 | 768,000 |
May 10, 2023 | 42.05 | 42.20 | 41.80 | 42.15 | 40.86 | 352,000 |
May 9, 2023 | 43.15 | 43.35 | 42.05 | 42.15 | 40.86 | 891,000 |
May 8, 2023 | 43.30 | 43.50 | 42.90 | 43.15 | 41.83 | 471,000 |
May 5, 2023 | 43.90 | 44.10 | 43.00 | 43.15 | 41.83 | 660,000 |
May 4, 2023 | 44.00 | 44.35 | 43.70 | 43.95 | 42.61 | 362,000 |
May 3, 2023 | 43.85 | 44.40 | 43.50 | 44.15 | 42.80 | 865,000 |
May 2, 2023 | 43.40 | 43.90 | 43.15 | 43.90 | 42.56 | 466,000 |
Apr 28, 2023 | 43.25 | 43.70 | 43.25 | 43.40 | 42.07 | 617,000 |
Apr 27, 2023 | 43.35 | 43.50 | 42.70 | 43.00 | 41.69 | 516,000 |
Apr 26, 2023 | 43.15 | 43.45 | 42.30 | 43.35 | 42.03 | 822,000 |
Apr 25, 2023 | 44.70 | 45.10 | 43.05 | 43.50 | 42.17 | 1,470,000 |
Apr 24, 2023 | 44.75 | 45.30 | 44.30 | 44.75 | 43.38 | 560,000 |
Apr 21, 2023 | 45.70 | 45.90 | 44.80 | 44.90 | 43.53 | 1,036,000 |
Apr 20, 2023 | 46.85 | 47.05 | 45.60 | 45.70 | 44.30 | 972,000 |
Apr 19, 2023 | 47.10 | 47.50 | 46.55 | 46.60 | 45.18 | 1,258,000 |
Related Tickers
6207.TWO Laser Tek Taiwan Co.,Ltd.
58.70
-3.45%
5381.TWO Uniplus Electronics Co., Ltd.
37.05
-3.14%
6284.TWO INPAQ Technology Co., Ltd.
82.30
-2.49%
5243.TW Eson Precision Ind. Co., Ltd.
54.10
-2.70%
8121.TWO Acme Electronics Corporation
30.90
-4.48%
3338.TW TaiSol Electronics Co., Ltd.
67.80
-3.28%
3305.TW Shenmao Technology Inc
61.10
-3.17%
2486.TW I-Chiun Precision Industry Co., Ltd.
67.80
-2.31%
3615.TWO AimCore Technology Co., Ltd
25.35
-6.80%
6126.TWO Singatron Enterprise Co.,Ltd
32.05
-3.90%