Taipei Exchange - Delayed Quote • TWD
Genesis Technology, Inc. (6221.TWO)
At close: April 26 at 1:21 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 | 82.50 | 82.50 | 82.00 | 82.20 | 82.20 | 5,000 |
| Apr 25, 2024 | 82.50 | 82.50 | 82.20 | 82.50 | 82.50 | 3,000 |
| Apr 24, 2024 | 82.00 | 82.90 | 81.90 | 82.50 | 82.50 | 30,000 |
| Apr 23, 2024 | 81.60 | 81.80 | 81.40 | 81.80 | 81.80 | 6,000 |
| Apr 22, 2024 | 81.00 | 83.80 | 81.00 | 81.80 | 81.80 | 63,000 |
| Apr 19, 2024 | 79.80 | 80.60 | 79.70 | 80.20 | 80.20 | 36,000 |
| Apr 18, 2024 | 80.00 | 80.50 | 80.00 | 80.10 | 80.10 | 28,000 |
| Apr 17, 2024 | 80.00 | 80.00 | 79.90 | 79.90 | 79.90 | 17,000 |
| Apr 16, 2024 | 80.10 | 80.10 | 78.50 | 80.10 | 80.10 | 35,000 |
| Apr 15, 2024 | 80.10 | 80.30 | 79.80 | 80.30 | 80.30 | 18,000 |
| Apr 12, 2024 | 80.30 | 80.30 | 80.20 | 80.20 | 80.20 | 14,000 |
| Apr 11, 2024 | 80.10 | 80.20 | 79.70 | 80.20 | 80.20 | 21,000 |
| Apr 10, 2024 | 80.00 | 80.50 | 78.30 | 80.30 | 80.30 | 78,000 |
| Apr 9, 2024 | 80.10 | 80.20 | 80.10 | 80.10 | 80.10 | 12,000 |
| Apr 8, 2024 | 80.00 | 80.40 | 80.00 | 80.10 | 80.10 | 34,000 |
| Apr 3, 2024 | 79.60 | 80.30 | 79.60 | 80.10 | 80.10 | 12,000 |
| Apr 2, 2024 | 80.20 | 80.60 | 79.60 | 80.20 | 80.20 | 26,000 |
| Apr 1, 2024 | 79.00 | 80.30 | 79.00 | 80.30 | 80.30 | 61,000 |
| Mar 29, 2024 | 79.50 | 79.50 | 79.00 | 79.40 | 79.40 | 44,000 |
| Mar 28, 2024 | 80.30 | 81.00 | 79.20 | 79.60 | 79.60 | 31,000 |
| Mar 27, 2024 | 78.90 | 80.60 | 78.90 | 79.80 | 79.80 | 52,000 |
| Mar 26, 2024 | 77.40 | 78.90 | 77.40 | 78.90 | 78.90 | 85,000 |
| Mar 25, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Mar 22, 2024 | 75.70 | 76.20 | 75.60 | 76.20 | 76.20 | 21,000 |
| Mar 21, 2024 | 76.10 | 76.90 | 76.00 | 76.20 | 76.20 | 24,000 |
| Mar 20, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Mar 19, 2024 | 73.00 | 73.60 | 73.00 | 73.60 | 73.60 | 13,000 |
| Mar 18, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Mar 15, 2024 | 74.00 | 76.00 | 73.50 | 73.50 | 73.50 | 59,000 |
| Mar 14, 2024 | 77.90 | 77.90 | 73.10 | 74.60 | 74.60 | 465,000 |
| Mar 13, 2024 | 70.90 | 71.00 | 70.80 | 70.90 | 70.90 | 32,000 |
| Mar 12, 2024 | 70.80 | 71.50 | 70.70 | 71.00 | 71.00 | 29,000 |
| Mar 11, 2024 | 70.50 | 71.10 | 70.40 | 71.10 | 71.10 | 33,000 |
| Mar 8, 2024 | 71.80 | 71.80 | 70.70 | 70.90 | 70.90 | 55,000 |
| Mar 7, 2024 | 70.70 | 71.70 | 70.70 | 71.80 | 71.80 | 27,000 |
| Mar 6, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 39,000 |
| Mar 5, 2024 | 71.40 | 71.70 | 70.10 | 70.90 | 70.90 | 33,000 |
| Mar 4, 2024 | 70.10 | 71.40 | 70.10 | 70.60 | 70.60 | 30,000 |
| Mar 1, 2024 | 69.70 | 70.10 | 69.70 | 70.10 | 70.10 | 43,000 |
| Feb 29, 2024 | 69.40 | 70.10 | 69.40 | 69.60 | 69.60 | 45,000 |
| Feb 27, 2024 | 69.60 | 69.60 | 69.10 | 69.50 | 69.50 | 31,000 |
| Feb 26, 2024 | 69.40 | 69.80 | 69.40 | 69.50 | 69.50 | 41,000 |
| Feb 23, 2024 | 69.90 | 70.30 | 69.40 | 69.40 | 69.40 | 22,000 |
| Feb 22, 2024 | 68.50 | 69.00 | 68.50 | 70.00 | 70.00 | 27,000 |
| Feb 21, 2024 | 68.00 | 68.60 | 68.00 | 68.40 | 68.40 | 11,000 |
| Feb 20, 2024 | 68.20 | 68.50 | 68.10 | 68.40 | 68.40 | 16,000 |
| Feb 19, 2024 | 68.10 | 68.60 | 68.10 | 68.50 | 68.50 | 10,000 |
| Feb 16, 2024 | 68.00 | 68.50 | 67.90 | 68.70 | 68.70 | 31,000 |
| Feb 15, 2024 | 67.90 | 68.30 | 67.90 | 68.30 | 68.30 | 52,000 |
| Feb 5, 2024 | 66.70 | 69.30 | 66.70 | 67.90 | 67.90 | 69,000 |
| Feb 2, 2024 | 66.00 | 66.80 | 66.00 | 66.70 | 66.70 | 97,000 |
| Feb 1, 2024 | 66.20 | 66.40 | 66.20 | 66.30 | 66.30 | 23,000 |
| Jan 31, 2024 | 65.70 | 66.50 | 65.60 | 66.20 | 66.20 | 31,000 |
| Jan 30, 2024 | 65.60 | 65.60 | 65.30 | 65.50 | 65.50 | 20,000 |
| Jan 29, 2024 | 65.50 | 65.80 | 65.50 | 65.60 | 65.60 | 16,000 |
| Jan 26, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 4,000 |
| Jan 25, 2024 | 65.40 | 65.50 | 65.40 | 65.50 | 65.50 | 7,000 |
| Jan 24, 2024 | 65.50 | 65.60 | 65.50 | 65.60 | 65.60 | 4,000 |
| Jan 23, 2024 | 65.60 | 65.60 | 65.50 | 65.50 | 65.50 | 5,000 |
| Jan 22, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 8,000 |
| Jan 19, 2024 | 65.60 | 65.60 | 65.40 | 65.40 | 65.40 | 12,000 |
| Jan 18, 2024 | 67.40 | 67.40 | 65.40 | 65.40 | 65.40 | 13,000 |
| Jan 17, 2024 | 65.20 | 65.30 | 65.00 | 65.30 | 65.30 | 21,000 |
| Jan 16, 2024 | 65.20 | 65.20 | 65.10 | 65.20 | 65.20 | 5,000 |
| Jan 15, 2024 | 65.00 | 65.20 | 64.90 | 65.20 | 65.20 | 21,000 |
| Jan 12, 2024 | 65.10 | 65.20 | 64.90 | 65.20 | 65.20 | 45,000 |
| Jan 11, 2024 | 65.00 | 65.70 | 64.30 | 65.40 | 65.40 | 32,000 |
| Jan 10, 2024 | 65.50 | 65.50 | 65.10 | 65.30 | 65.30 | 11,000 |
| Jan 9, 2024 | 65.50 | 65.50 | 65.40 | 65.40 | 65.40 | 7,000 |
| Jan 8, 2024 | 65.30 | 65.70 | 65.30 | 65.50 | 65.50 | 11,000 |
| Jan 5, 2024 | 65.10 | 65.60 | 65.10 | 65.30 | 65.30 | 12,000 |
| Jan 4, 2024 | 65.10 | 65.10 | 65.00 | 65.10 | 65.10 | 7,000 |
| Jan 3, 2024 | 65.20 | 65.20 | 64.80 | 65.00 | 65.00 | 24,000 |
| Jan 2, 2024 | 65.50 | 65.50 | 65.40 | 65.40 | 65.40 | 10,000 |
| Dec 29, 2023 | 65.00 | 65.80 | 65.00 | 65.40 | 65.40 | 24,000 |
| Dec 28, 2023 | 65.10 | 65.20 | 65.00 | 65.20 | 65.20 | 23,000 |
| Dec 27, 2023 | 65.00 | 65.10 | 64.90 | 65.10 | 65.10 | 8,000 |
| Dec 26, 2023 | 65.10 | 65.30 | 65.00 | 65.00 | 65.00 | 5,000 |
| Dec 25, 2023 | 65.20 | 65.50 | 64.80 | 65.00 | 65.00 | 10,000 |
| Dec 22, 2023 | 64.60 | 65.00 | 64.60 | 64.80 | 64.80 | 11,000 |
| Dec 21, 2023 | 64.50 | 65.00 | 64.30 | 65.00 | 65.00 | 11,000 |
| Dec 20, 2023 | 65.00 | 65.00 | 64.80 | 64.80 | 64.80 | 14,000 |
| Dec 19, 2023 | 65.70 | 65.70 | 64.90 | 64.90 | 64.90 | 29,000 |
| Dec 18, 2023 | 65.60 | 65.90 | 65.30 | 65.70 | 65.70 | 11,000 |
| Dec 15, 2023 | 65.90 | 66.60 | 65.00 | 65.60 | 65.60 | 56,000 |
| Dec 14, 2023 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | 50,000 |
| Dec 13, 2023 | 67.40 | 67.50 | 65.60 | 66.40 | 66.40 | 51,000 |
| Dec 12, 2023 | 69.30 | 70.50 | 67.00 | 67.40 | 67.40 | 102,000 |
| Dec 11, 2023 | 68.40 | 70.60 | 67.60 | 69.20 | 69.20 | 260,000 |
| Dec 8, 2023 | 63.50 | 64.90 | 63.50 | 64.20 | 64.20 | 28,000 |
| Dec 7, 2023 | 63.50 | 63.80 | 63.50 | 63.80 | 63.80 | 18,000 |
| Dec 6, 2023 | 64.00 | 64.00 | 63.60 | 63.90 | 63.90 | 7,000 |
| Dec 5, 2023 | 64.10 | 64.20 | 63.90 | 64.10 | 64.10 | 16,000 |
| Dec 4, 2023 | 63.70 | 63.70 | 63.50 | 63.60 | 63.60 | 8,000 |
| Dec 1, 2023 | 63.60 | 63.90 | 63.60 | 63.70 | 63.70 | 11,000 |
| Nov 30, 2023 | 63.70 | 63.80 | 63.60 | 63.80 | 63.80 | 6,000 |
| Nov 29, 2023 | 63.50 | 63.80 | 63.50 | 63.70 | 63.70 | 29,000 |
| Nov 28, 2023 | 63.70 | 63.90 | 63.70 | 63.80 | 63.80 | 7,000 |
| Nov 27, 2023 | 63.70 | 63.70 | 63.30 | 63.70 | 63.70 | 16,000 |
| Nov 24, 2023 | 63.30 | 64.10 | 63.30 | 64.00 | 64.00 | 6,000 |
| Nov 23, 2023 | 64.50 | 64.50 | 63.40 | 63.60 | 63.60 | 29,000 |
| Nov 22, 2023 | 63.90 | 64.30 | 63.90 | 64.00 | 64.00 | 25,000 |
| Nov 21, 2023 | 63.10 | 63.90 | 63.10 | 63.90 | 63.90 | 17,000 |
| Nov 20, 2023 | 62.50 | 63.10 | 62.50 | 63.10 | 63.10 | 3,000 |
| Nov 17, 2023 | 62.50 | 63.40 | 62.40 | 63.10 | 63.10 | 39,000 |
| Nov 16, 2023 | 63.00 | 63.00 | 62.70 | 62.90 | 62.90 | 13,000 |
| Nov 15, 2023 | 62.80 | 63.40 | 62.10 | 63.40 | 63.40 | 48,000 |
| Nov 14, 2023 | 63.00 | 63.40 | 63.00 | 63.40 | 63.40 | 18,000 |
| Nov 13, 2023 | 62.60 | 63.40 | 62.20 | 63.40 | 63.40 | 75,000 |
| Nov 10, 2023 | 63.00 | 63.40 | 63.00 | 63.20 | 63.20 | 8,000 |
| Nov 9, 2023 | 63.00 | 63.40 | 62.70 | 63.40 | 63.40 | 26,000 |
| Nov 8, 2023 | 63.40 | 63.40 | 63.10 | 63.30 | 63.30 | 17,000 |
| Nov 7, 2023 | 63.70 | 63.70 | 63.40 | 63.40 | 63.40 | 5,000 |
| Nov 6, 2023 | 63.80 | 64.50 | 63.60 | 63.70 | 63.70 | 19,000 |
| Nov 3, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Nov 2, 2023 | 63.00 | 63.80 | 63.00 | 63.80 | 63.80 | 8,000 |
| Nov 1, 2023 | 63.00 | 63.70 | 62.70 | 63.40 | 63.40 | 11,000 |
| Oct 31, 2023 | 63.50 | 63.50 | 62.50 | 63.40 | 63.40 | 24,000 |
| Oct 30, 2023 | 63.20 | 63.40 | 63.00 | 63.20 | 63.20 | 23,000 |
| Oct 27, 2023 | 63.30 | 63.30 | 63.00 | 63.20 | 63.20 | 9,000 |
| Oct 26, 2023 | 62.60 | 63.60 | 62.50 | 63.30 | 63.30 | 29,000 |
| Oct 25, 2023 | 63.10 | 63.20 | 63.00 | 63.20 | 63.20 | 17,000 |
| Oct 24, 2023 | 63.30 | 63.50 | 62.40 | 63.50 | 63.50 | 35,000 |
| Oct 23, 2023 | 63.40 | 64.00 | 63.00 | 63.40 | 63.40 | 11,000 |
| Oct 20, 2023 | 65.00 | 65.00 | 63.30 | 63.40 | 63.40 | 24,000 |
| Oct 19, 2023 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 5,000 |
| Oct 18, 2023 | 62.60 | 62.90 | 62.60 | 62.70 | 62.70 | 13,000 |
| Oct 17, 2023 | 63.20 | 63.80 | 63.20 | 63.20 | 63.20 | 17,000 |
| Oct 16, 2023 | 63.10 | 64.00 | 63.10 | 63.10 | 63.10 | 10,000 |
| Oct 13, 2023 | 63.50 | 64.10 | 63.00 | 63.80 | 63.80 | 30,000 |
| Oct 12, 2023 | 63.10 | 63.70 | 62.60 | 63.60 | 63.60 | 39,000 |
| Oct 11, 2023 | 64.50 | 64.60 | 63.50 | 63.50 | 63.50 | 24,000 |
| Oct 6, 2023 | 64.00 | 64.30 | 64.00 | 64.00 | 64.00 | 22,000 |
| Oct 5, 2023 | 63.50 | 64.50 | 63.50 | 64.00 | 64.00 | 34,000 |
| Oct 4, 2023 | 62.30 | 63.80 | 62.10 | 63.40 | 63.40 | 26,000 |
| Oct 3, 2023 | 63.00 | 63.50 | 62.90 | 63.00 | 63.00 | 19,000 |
| Oct 2, 2023 | 62.50 | 63.90 | 62.00 | 63.30 | 63.30 | 40,000 |
| Sep 28, 2023 | 62.50 | 63.40 | 61.50 | 63.20 | 63.20 | 76,000 |
| Sep 27, 2023 | 63.50 | 63.80 | 63.20 | 63.20 | 63.20 | 7,000 |
| Sep 26, 2023 | 63.70 | 63.80 | 63.70 | 63.80 | 63.80 | 3,000 |
| Sep 25, 2023 | 63.50 | 64.00 | 63.40 | 63.70 | 63.70 | 17,000 |
| Sep 22, 2023 | 63.40 | 63.50 | 63.00 | 63.50 | 63.50 | 3,000 |
| Sep 21, 2023 | 63.60 | 64.00 | 62.80 | 63.40 | 63.40 | 22,000 |
| Sep 20, 2023 | 63.80 | 63.80 | 63.10 | 63.60 | 63.60 | 13,000 |
| Sep 19, 2023 | 63.40 | 64.00 | 63.10 | 63.80 | 63.80 | 13,000 |
| Sep 18, 2023 | 63.20 | 63.80 | 63.00 | 63.80 | 63.80 | 16,000 |
| Sep 15, 2023 | 63.60 | 64.30 | 63.60 | 63.80 | 63.80 | 8,000 |
| Sep 14, 2023 | 62.50 | 64.20 | 62.50 | 63.90 | 63.90 | 22,000 |
| Sep 13, 2023 | 63.00 | 63.50 | 62.60 | 63.50 | 63.50 | 13,000 |
| Sep 12, 2023 | 62.70 | 63.00 | 62.20 | 63.00 | 63.00 | 26,000 |
| Sep 11, 2023 | 62.70 | 64.10 | 59.50 | 63.60 | 63.60 | 265,000 |
| Sep 8, 2023 | 64.30 | 64.50 | 63.00 | 64.30 | 64.30 | 13,000 |
| Sep 7, 2023 | 62.50 | 65.30 | 62.50 | 64.00 | 64.00 | 31,000 |
| Sep 6, 2023 | 63.30 | 64.20 | 63.20 | 63.80 | 63.80 | 32,000 |
| Sep 5, 2023 | 64.70 | 64.70 | 63.70 | 63.70 | 63.70 | 41,000 |
| Sep 4, 2023 | 66.60 | 66.60 | 63.50 | 64.70 | 64.70 | 97,000 |
| Sep 1, 2023 | 67.70 | 68.50 | 67.20 | 67.20 | 67.20 | 72,000 |
| Aug 31, 2023 | 68.80 | 69.10 | 67.60 | 69.10 | 69.10 | 42,000 |
| Aug 30, 2023 | 68.40 | 69.50 | 68.00 | 68.80 | 68.80 | 24,000 |
| Aug 29, 2023 | 69.50 | 72.80 | 66.70 | 68.40 | 68.40 | 180,000 |
| Aug 28, 2023 | 64.90 | 69.70 | 64.60 | 69.70 | 69.70 | 316,000 |
| Aug 25, 2023 | 60.50 | 64.00 | 60.50 | 63.70 | 63.70 | 172,000 |
| Aug 24, 2023 | 1.00 Dividend | |||||
| Aug 24, 2023 | 61.60 | 61.70 | 60.40 | 60.40 | 60.40 | 113,000 |
| Aug 24, 2023 | 1199.7946:1000 Stock Splits | |||||
| Aug 23, 2023 | 61.51 | 62.51 | 61.51 | 62.51 | 61.51 | 181,168 |
| Aug 22, 2023 | 62.43 | 63.26 | 61.26 | 61.51 | 60.53 | 112,780 |
| Aug 21, 2023 | 62.43 | 62.51 | 61.76 | 62.09 | 61.10 | 89,984 |
| Aug 18, 2023 | 62.68 | 62.93 | 62.01 | 62.01 | 61.02 | 57,590 |
| Aug 17, 2023 | 62.34 | 62.84 | 62.34 | 62.51 | 61.51 | 47,991 |
| Aug 16, 2023 | 65.01 | 65.01 | 61.09 | 62.34 | 61.35 | 167,971 |
| Aug 15, 2023 | 66.01 | 67.43 | 64.18 | 65.01 | 63.97 | 212,363 |
| Aug 14, 2023 | 67.51 | 67.51 | 63.34 | 65.34 | 64.30 | 343,141 |
| Aug 11, 2023 | 62.26 | 66.68 | 62.26 | 66.26 | 65.20 | 857,853 |
| Aug 10, 2023 | 60.84 | 61.51 | 60.68 | 60.68 | 59.71 | 31,194 |
| Aug 9, 2023 | 61.68 | 61.68 | 61.68 | 61.68 | 60.69 | - |
| Aug 8, 2023 | 61.26 | 61.68 | 60.84 | 61.68 | 60.69 | 25,195 |
| Aug 7, 2023 | 62.51 | 62.51 | 61.68 | 61.68 | 60.69 | 9,598 |
| Aug 4, 2023 | 60.84 | 61.09 | 60.84 | 61.09 | 60.12 | 2,399 |
| Aug 2, 2023 | 61.76 | 61.76 | 60.68 | 61.01 | 60.04 | 93,583 |
| Aug 1, 2023 | 62.09 | 62.09 | 61.01 | 61.76 | 60.77 | 61,189 |
| Jul 31, 2023 | 62.01 | 62.01 | 61.26 | 61.51 | 60.53 | 58,789 |
| Jul 28, 2023 | 62.09 | 62.51 | 61.34 | 62.01 | 61.02 | 44,392 |
| Jul 27, 2023 | 60.84 | 62.26 | 60.84 | 62.01 | 61.02 | 65,988 |
| Jul 26, 2023 | 60.84 | 60.84 | 60.76 | 60.76 | 59.79 | 21,596 |
| Jul 25, 2023 | 60.43 | 60.93 | 60.43 | 60.93 | 59.95 | 15,597 |
| Jul 24, 2023 | 60.26 | 61.01 | 60.26 | 60.68 | 59.71 | 26,395 |
| Jul 21, 2023 | 60.84 | 61.26 | 60.68 | 60.68 | 59.71 | 69,588 |
| Jul 20, 2023 | 60.84 | 61.26 | 60.51 | 61.01 | 60.04 | 47,991 |
| Jul 19, 2023 | 61.43 | 61.43 | 60.84 | 60.84 | 59.87 | 11,997 |
| Jul 18, 2023 | 61.01 | 61.01 | 60.68 | 60.84 | 59.87 | 10,798 |
| Jul 17, 2023 | 60.59 | 61.01 | 60.43 | 60.51 | 59.54 | 25,195 |
| Jul 14, 2023 | 60.43 | 60.59 | 60.18 | 60.18 | 59.22 | 15,597 |
| Jul 13, 2023 | 60.18 | 60.51 | 60.01 | 60.26 | 59.30 | 56,390 |
| Jul 12, 2023 | 60.84 | 60.84 | 60.26 | 60.26 | 59.30 | 15,597 |
| Jul 11, 2023 | 61.26 | 61.26 | 60.84 | 60.84 | 59.87 | 8,398 |
| Jul 10, 2023 | 60.84 | 60.84 | 60.26 | 60.76 | 59.79 | 13,197 |
| Jul 7, 2023 | 62.43 | 62.43 | 60.84 | 61.01 | 60.04 | 14,397 |
| Jul 6, 2023 | 60.84 | 61.09 | 60.84 | 61.01 | 60.04 | 13,197 |
| Jul 5, 2023 | 61.01 | 62.43 | 60.84 | 61.01 | 60.04 | 44,392 |
| Jul 4, 2023 | 60.59 | 61.59 | 59.34 | 61.01 | 60.04 | 69,588 |
| Jul 3, 2023 | 61.01 | 62.18 | 60.18 | 60.84 | 59.87 | 28,795 |
| Jun 30, 2023 | 59.43 | 62.26 | 59.43 | 60.59 | 59.63 | 57,590 |
| Jun 29, 2023 | 60.09 | 60.09 | 59.76 | 60.09 | 59.13 | 16,797 |
| Jun 28, 2023 | 60.09 | 60.76 | 60.09 | 60.09 | 59.13 | 8,398 |
| Jun 27, 2023 | 60.84 | 60.84 | 59.59 | 60.01 | 59.05 | 13,197 |
| Jun 26, 2023 | 59.51 | 60.84 | 58.84 | 60.84 | 59.87 | 32,394 |
| Jun 21, 2023 | 60.43 | 62.76 | 60.43 | 60.68 | 59.71 | 263,954 |
| Jun 20, 2023 | 59.93 | 60.59 | 59.59 | 60.43 | 59.46 | 44,392 |
| Jun 19, 2023 | 60.09 | 61.43 | 60.09 | 60.43 | 59.46 | 29,994 |
| Jun 16, 2023 | 60.68 | 60.68 | 60.09 | 60.09 | 59.13 | 9,598 |
| Jun 15, 2023 | 60.68 | 60.84 | 59.34 | 60.34 | 59.38 | 35,993 |
| Jun 14, 2023 | 60.09 | 60.84 | 59.93 | 60.59 | 59.63 | 58,789 |
| Jun 13, 2023 | 59.18 | 62.43 | 57.76 | 59.26 | 58.31 | 355,139 |
| Jun 12, 2023 | 59.01 | 59.18 | 58.01 | 58.26 | 57.33 | 51,591 |
| Jun 9, 2023 | 58.59 | 59.34 | 57.84 | 58.76 | 57.82 | 76,786 |
| Jun 8, 2023 | 55.26 | 59.59 | 55.26 | 58.59 | 57.66 | 248,357 |
| Jun 7, 2023 | 55.68 | 55.84 | 55.43 | 55.59 | 54.70 | 23,995 |
| Jun 6, 2023 | 56.09 | 56.09 | 55.34 | 55.84 | 54.95 | 11,997 |
| Jun 5, 2023 | 55.93 | 56.26 | 55.76 | 56.18 | 55.28 | 31,194 |
| Jun 2, 2023 | 55.68 | 56.34 | 55.59 | 55.76 | 54.87 | 100,782 |
| Jun 1, 2023 | 55.34 | 55.84 | 55.18 | 55.51 | 54.62 | 19,196 |
| May 31, 2023 | 54.84 | 55.18 | 54.76 | 55.09 | 54.21 | 17,996 |
| May 30, 2023 | 54.93 | 55.68 | 54.84 | 55.09 | 54.21 | 28,795 |
| May 29, 2023 | 56.26 | 56.26 | 54.84 | 55.09 | 54.21 | 75,587 |
| May 26, 2023 | 55.68 | 58.18 | 55.09 | 55.18 | 54.29 | 317,945 |
| May 25, 2023 | 55.51 | 56.68 | 55.51 | 55.51 | 54.62 | 37,193 |
| May 24, 2023 | 55.68 | 56.43 | 55.09 | 55.51 | 54.62 | 69,588 |
| May 23, 2023 | 55.18 | 55.76 | 54.43 | 55.59 | 54.70 | 79,186 |
| May 22, 2023 | 53.26 | 54.59 | 52.68 | 53.84 | 52.98 | 64,788 |
| May 19, 2023 | 53.34 | 57.51 | 53.34 | 53.76 | 52.90 | 471,519 |
| May 18, 2023 | 53.59 | 53.68 | 52.93 | 53.09 | 52.24 | 27,595 |
| May 17, 2023 | 51.76 | 53.76 | 51.76 | 52.84 | 52.00 | 41,992 |
| May 16, 2023 | 52.09 | 52.09 | 51.84 | 51.84 | 51.01 | 4,799 |
| May 15, 2023 | 52.68 | 52.68 | 52.18 | 52.18 | 51.34 | 8,398 |
| May 12, 2023 | 51.43 | 52.84 | 51.43 | 52.84 | 52.00 | 52,790 |
| May 11, 2023 | 51.43 | 53.01 | 51.01 | 52.84 | 52.00 | 92,384 |
| May 10, 2023 | 53.26 | 53.26 | 52.18 | 53.01 | 52.16 | 45,592 |
| May 9, 2023 | 52.93 | 53.26 | 52.84 | 53.26 | 52.41 | 70,787 |
| May 8, 2023 | 53.93 | 54.18 | 53.51 | 53.51 | 52.65 | 17,996 |
| May 5, 2023 | 52.68 | 53.59 | 52.51 | 53.59 | 52.74 | 26,395 |
| May 4, 2023 | 53.34 | 53.43 | 52.93 | 53.26 | 52.41 | 43,192 |
| May 3, 2023 | 54.18 | 54.59 | 52.51 | 52.93 | 52.08 | 44,392 |
| May 2, 2023 | 54.01 | 54.34 | 53.68 | 54.18 | 53.31 | 58,789 |
| Apr 28, 2023 | 52.51 | 53.34 | 52.51 | 53.34 | 52.49 | 7,198 |
| Apr 27, 2023 | 52.01 | 53.01 | 52.01 | 52.93 | 52.08 | 9,598 |
| Apr 26, 2023 | 51.84 | 52.34 | 51.84 | 52.34 | 51.51 | 2,399 |
Related Tickers
6697.TWO Information Technology Total Services Co., Ltd
48.75
+0.52%
8099.TWO Tatung System Technologies Inc.
66.70
0.00%
6751.TWO Acer Synergy Tech Corp.
64.40
+0.31%
3147.TWO Jetwell Computer Co., Ltd.
135.50
-4.24%
6214.TW Systex Corporation
122.00
+0.41%
6112.TW Metaage Corporation
56.20
0.00%
5209.TWO CTCI Advanced Systems Inc.
195.50
-0.51%
2471.TW Ares International Corp.
56.90
+0.53%
6811.TWO Acer E-Enabling Service Business Inc.
258.50
-0.58%
1416.TW Kwong Fong Industries Corporation
13.40
+3.08%