Taipei Exchange - Delayed Quote • TWD
ASolid Technology Co., Ltd. (6485.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 | 78.40 | 79.30 | 77.60 | 77.60 | 77.60 | 139,000 |
Apr 25, 2024 | 78.60 | 79.60 | 77.80 | 78.10 | 78.10 | 112,000 |
Apr 24, 2024 | 77.80 | 79.10 | 77.10 | 78.80 | 78.80 | 348,000 |
Apr 23, 2024 | 77.00 | 77.50 | 76.30 | 76.40 | 76.40 | 191,000 |
Apr 22, 2024 | 78.70 | 79.60 | 76.60 | 76.60 | 76.60 | 271,000 |
Apr 19, 2024 | 81.10 | 81.60 | 76.90 | 78.10 | 78.10 | 599,000 |
Apr 18, 2024 | 82.00 | 83.70 | 82.00 | 82.20 | 82.20 | 161,000 |
Apr 17, 2024 | 82.30 | 83.70 | 82.30 | 82.90 | 82.90 | 146,000 |
Apr 16, 2024 | 83.70 | 84.80 | 82.00 | 82.00 | 82.00 | 347,000 |
Apr 15, 2024 | 84.50 | 84.50 | 82.60 | 84.00 | 84.00 | 269,000 |
Apr 12, 2024 | 85.00 | 86.00 | 84.60 | 84.60 | 84.60 | 280,000 |
Apr 11, 2024 | 85.20 | 85.20 | 84.10 | 84.20 | 84.20 | 258,000 |
Apr 10, 2024 | 83.40 | 87.30 | 83.40 | 85.70 | 85.70 | 895,000 |
Apr 9, 2024 | 84.10 | 84.20 | 82.20 | 83.50 | 83.50 | 392,000 |
Apr 8, 2024 | 85.60 | 85.90 | 84.00 | 84.00 | 84.00 | 172,000 |
Apr 3, 2024 | 84.80 | 86.30 | 84.00 | 84.70 | 84.70 | 350,000 |
Apr 2, 2024 | 85.00 | 85.60 | 84.00 | 84.10 | 84.10 | 236,000 |
Apr 1, 2024 | 83.50 | 85.20 | 83.50 | 84.10 | 84.10 | 222,000 |
Mar 29, 2024 | 83.60 | 84.50 | 82.60 | 83.10 | 83.10 | 226,000 |
Mar 28, 2024 | 84.50 | 85.50 | 83.10 | 83.20 | 83.20 | 312,000 |
Mar 27, 2024 | 84.40 | 85.50 | 84.40 | 84.60 | 84.60 | 226,000 |
Mar 26, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
Mar 25, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
Mar 22, 2024 | 89.90 | 89.90 | 86.30 | 87.20 | 87.20 | 1,345,000 |
Mar 21, 2024 | 83.70 | 89.90 | 83.40 | 89.80 | 89.80 | 2,205,000 |
Mar 20, 2024 | 81.30 | 82.80 | 81.20 | 82.00 | 82.00 | 420,000 |
Mar 19, 2024 | 81.50 | 81.90 | 80.90 | 81.10 | 81.10 | 208,000 |
Mar 18, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
Mar 15, 2024 | 82.10 | 82.90 | 81.00 | 81.10 | 81.10 | 358,000 |
Mar 14, 2024 | 81.90 | 83.10 | 80.80 | 81.90 | 81.90 | 403,000 |
Mar 13, 2024 | 86.30 | 86.30 | 80.90 | 81.80 | 81.80 | 939,000 |
Mar 12, 2024 | 85.50 | 86.10 | 85.30 | 85.80 | 85.80 | 338,000 |
Mar 11, 2024 | 84.60 | 86.40 | 84.60 | 85.00 | 85.00 | 315,000 |
Mar 8, 2024 | 86.90 | 87.90 | 84.60 | 84.60 | 84.60 | 905,000 |
Mar 7, 2024 | 89.70 | 90.00 | 86.80 | 87.10 | 87.10 | 895,000 |
Mar 6, 2024 | 91.00 | 91.40 | 88.30 | 88.50 | 88.50 | 1,332,000 |
Mar 5, 2024 | 90.90 | 92.50 | 90.50 | 90.60 | 90.60 | 748,000 |
Mar 4, 2024 | 94.40 | 94.40 | 91.80 | 91.80 | 91.80 | 1,122,000 |
Mar 1, 2024 | 95.70 | 96.20 | 92.80 | 93.00 | 93.00 | 921,000 |
Feb 29, 2024 | 96.90 | 97.40 | 95.00 | 95.00 | 95.00 | 765,000 |
Feb 27, 2024 | 94.10 | 98.60 | 94.10 | 96.00 | 96.00 | 2,372,000 |
Feb 26, 2024 | 94.70 | 95.30 | 93.40 | 93.40 | 93.40 | 492,000 |
Feb 23, 2024 | 96.50 | 96.50 | 94.30 | 94.30 | 94.30 | 496,000 |
Feb 22, 2024 | 95.70 | 96.70 | 93.70 | 95.60 | 95.60 | 912,000 |
Feb 21, 2024 | 94.40 | 95.80 | 93.80 | 94.90 | 94.90 | 645,000 |
Feb 20, 2024 | 94.60 | 95.90 | 93.40 | 94.20 | 94.20 | 595,000 |
Feb 19, 2024 | 94.00 | 95.40 | 93.40 | 94.40 | 94.40 | 696,000 |
Feb 16, 2024 | 93.00 | 93.70 | 92.40 | 93.40 | 93.40 | 472,000 |
Feb 15, 2024 | 92.00 | 93.70 | 91.30 | 92.60 | 92.60 | 582,000 |
Feb 5, 2024 | 93.10 | 93.10 | 92.00 | 92.00 | 92.00 | 487,000 |
Feb 2, 2024 | 94.60 | 94.80 | 93.10 | 93.20 | 93.20 | 460,000 |
Feb 1, 2024 | 94.70 | 95.10 | 93.70 | 93.70 | 93.70 | 435,000 |
Jan 31, 2024 | 94.20 | 96.10 | 93.90 | 94.60 | 94.60 | 382,000 |
Jan 30, 2024 | 96.00 | 96.10 | 94.20 | 94.20 | 94.20 | 429,000 |
Jan 29, 2024 | 94.30 | 96.20 | 94.10 | 95.90 | 95.90 | 342,000 |
Jan 26, 2024 | 95.20 | 95.60 | 94.00 | 94.30 | 94.30 | 430,000 |
Jan 25, 2024 | 97.00 | 97.10 | 95.00 | 95.10 | 95.10 | 654,000 |
Jan 24, 2024 | 96.30 | 97.90 | 96.00 | 96.90 | 96.90 | 1,164,000 |
Jan 23, 2024 | 94.30 | 95.80 | 94.10 | 95.20 | 95.20 | 663,000 |
Jan 22, 2024 | 95.20 | 96.60 | 93.70 | 94.10 | 94.10 | 967,000 |
Jan 19, 2024 | 95.50 | 96.20 | 93.10 | 94.40 | 94.40 | 1,071,000 |
Jan 18, 2024 | 96.10 | 97.50 | 93.50 | 94.10 | 94.10 | 707,000 |
Jan 17, 2024 | 99.70 | 100.00 | 95.20 | 95.70 | 95.70 | 1,029,000 |
Jan 16, 2024 | 100.50 | 100.50 | 98.60 | 99.00 | 99.00 | 773,000 |
Jan 15, 2024 | 98.80 | 102.00 | 98.50 | 101.50 | 101.50 | 990,160 |
Jan 12, 2024 | 99.30 | 100.50 | 97.80 | 97.80 | 97.80 | 853,000 |
Jan 11, 2024 | 100.00 | 102.50 | 99.10 | 100.00 | 100.00 | 901,000 |
Jan 10, 2024 | 98.00 | 101.00 | 97.70 | 99.80 | 99.80 | 1,088,000 |
Jan 9, 2024 | 103.00 | 104.50 | 98.60 | 98.60 | 98.60 | 1,552,000 |
Jan 8, 2024 | 100.50 | 105.50 | 97.10 | 101.00 | 101.00 | 2,431,000 |
Jan 5, 2024 | 108.00 | 109.50 | 106.00 | 106.00 | 106.00 | 1,163,000 |
Jan 4, 2024 | 111.00 | 113.00 | 107.00 | 107.50 | 107.50 | 1,676,000 |
Jan 3, 2024 | 114.50 | 115.50 | 110.00 | 110.50 | 110.50 | 1,677,000 |
Jan 2, 2024 | 115.00 | 116.50 | 113.00 | 115.00 | 115.00 | 876,000 |
Dec 29, 2023 | 116.50 | 116.50 | 112.00 | 115.00 | 115.00 | 2,019,000 |
Dec 28, 2023 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 2,396,000 |
Dec 27, 2023 | 116.00 | 117.00 | 114.50 | 115.50 | 115.50 | 1,612,000 |
Dec 26, 2023 | 115.00 | 117.50 | 114.00 | 116.00 | 116.00 | 2,897,000 |
Dec 25, 2023 | 114.00 | 116.50 | 112.00 | 114.00 | 114.00 | 2,744,000 |
Dec 22, 2023 | 112.00 | 116.00 | 110.00 | 113.50 | 113.50 | 6,206,000 |
Dec 21, 2023 | 106.00 | 112.00 | 106.00 | 109.00 | 109.00 | 3,165,000 |
Dec 20, 2023 | 109.50 | 113.00 | 107.00 | 108.00 | 108.00 | 6,410,000 |
Dec 19, 2023 | 105.50 | 105.50 | 102.00 | 103.50 | 103.50 | 2,363,000 |
Dec 18, 2023 | 109.50 | 110.00 | 105.50 | 105.50 | 105.50 | 2,265,000 |
Dec 15, 2023 | 115.50 | 115.50 | 109.50 | 110.00 | 110.00 | 1,935,000 |
Dec 14, 2023 | 116.00 | 117.50 | 112.00 | 113.00 | 113.00 | 2,256,000 |
Dec 13, 2023 | 119.00 | 119.50 | 114.50 | 114.50 | 114.50 | 2,244,000 |
Dec 12, 2023 | 120.00 | 121.50 | 115.00 | 118.50 | 118.50 | 3,381,000 |
Dec 11, 2023 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | 1,651,000 |
Dec 8, 2023 | 118.50 | 124.00 | 118.00 | 120.00 | 120.00 | 5,716,000 |
Dec 7, 2023 | 119.50 | 120.00 | 116.50 | 118.00 | 118.00 | 3,342,000 |
Dec 6, 2023 | 115.50 | 122.50 | 113.50 | 119.50 | 119.50 | 6,040,000 |
Dec 5, 2023 | 115.00 | 118.00 | 111.50 | 114.50 | 114.50 | 3,991,000 |
Dec 4, 2023 | 118.50 | 122.50 | 114.00 | 116.50 | 116.50 | 5,373,000 |
Dec 1, 2023 | 121.50 | 122.50 | 116.50 | 118.00 | 118.00 | 4,496,000 |
Nov 30, 2023 | 123.00 | 126.50 | 120.00 | 121.50 | 121.50 | 12,459,000 |
Nov 29, 2023 | 112.50 | 122.50 | 108.50 | 122.00 | 122.00 | 14,701,000 |
Nov 28, 2023 | 105.50 | 112.00 | 105.00 | 111.50 | 111.50 | 3,857,000 |
Nov 27, 2023 | 109.50 | 111.50 | 105.00 | 105.00 | 105.00 | 3,111,000 |
Nov 24, 2023 | 107.00 | 110.00 | 105.50 | 108.00 | 108.00 | 3,151,000 |
Nov 23, 2023 | 106.00 | 113.50 | 105.00 | 108.00 | 108.00 | 10,933,000 |
Nov 22, 2023 | 99.00 | 103.50 | 98.20 | 103.50 | 103.50 | 1,401,000 |
Nov 21, 2023 | 101.00 | 101.50 | 98.80 | 98.90 | 98.90 | 637,000 |
Nov 20, 2023 | 99.00 | 100.50 | 99.00 | 100.00 | 100.00 | 623,000 |
Nov 17, 2023 | 98.00 | 99.90 | 98.00 | 98.60 | 98.60 | 557,000 |
Nov 16, 2023 | 101.00 | 101.50 | 97.30 | 97.50 | 97.50 | 1,108,000 |
Nov 15, 2023 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,390,000 |
Nov 14, 2023 | 99.50 | 102.50 | 99.50 | 100.50 | 100.50 | 2,678,000 |
Nov 13, 2023 | 94.50 | 101.00 | 94.10 | 98.50 | 98.50 | 3,051,000 |
Nov 10, 2023 | 91.50 | 95.20 | 90.80 | 92.90 | 92.90 | 1,978,000 |
Nov 9, 2023 | 96.00 | 96.00 | 90.60 | 91.00 | 91.00 | 2,909,000 |
Nov 8, 2023 | 101.00 | 101.00 | 98.50 | 99.10 | 99.10 | 991,000 |
Nov 7, 2023 | 99.10 | 101.50 | 99.10 | 101.00 | 101.00 | 884,000 |
Nov 6, 2023 | 100.50 | 100.50 | 98.50 | 99.00 | 99.00 | 610,000 |
Nov 3, 2023 | 99.20 | 100.50 | 97.80 | 98.00 | 98.00 | 802,000 |
Nov 2, 2023 | 98.00 | 99.70 | 97.20 | 97.50 | 97.50 | 1,368,000 |
Nov 1, 2023 | 95.40 | 96.20 | 93.40 | 93.80 | 93.80 | 513,000 |
Oct 31, 2023 | 96.40 | 98.40 | 93.20 | 94.00 | 94.00 | 788,000 |
Oct 30, 2023 | 93.80 | 97.30 | 93.80 | 96.00 | 96.00 | 818,000 |
Oct 27, 2023 | 98.20 | 98.30 | 93.50 | 93.80 | 93.80 | 1,256,000 |
Oct 26, 2023 | 99.20 | 100.50 | 97.70 | 97.80 | 97.80 | 718,000 |
Oct 25, 2023 | 99.20 | 102.50 | 99.20 | 101.00 | 101.00 | 935,000 |
Oct 24, 2023 | 99.60 | 101.00 | 96.10 | 98.60 | 98.60 | 992,000 |
Oct 23, 2023 | 98.30 | 101.00 | 98.30 | 99.10 | 99.10 | 519,000 |
Oct 20, 2023 | 101.50 | 102.00 | 97.90 | 98.80 | 98.80 | 1,033,000 |
Oct 19, 2023 | 101.00 | 104.00 | 100.50 | 103.00 | 103.00 | 777,000 |
Oct 18, 2023 | 104.00 | 105.00 | 100.00 | 101.50 | 101.50 | 981,000 |
Oct 17, 2023 | 102.50 | 105.50 | 101.50 | 104.00 | 104.00 | 1,498,000 |
Oct 16, 2023 | 104.00 | 105.50 | 100.50 | 101.00 | 101.00 | 1,087,000 |
Oct 13, 2023 | 104.00 | 107.00 | 103.50 | 105.00 | 105.00 | 1,645,000 |
Oct 12, 2023 | 104.50 | 105.50 | 102.50 | 104.00 | 104.00 | 1,054,000 |
Oct 11, 2023 | 109.00 | 109.00 | 103.00 | 103.50 | 103.50 | 1,514,000 |
Oct 6, 2023 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | 1,046,000 |
Oct 5, 2023 | 107.00 | 109.50 | 106.00 | 106.00 | 106.00 | 1,564,000 |
Oct 4, 2023 | 105.00 | 107.50 | 104.00 | 106.00 | 106.00 | 1,166,000 |
Oct 3, 2023 | 109.00 | 112.50 | 106.00 | 106.00 | 106.00 | 8,570,000 |
Oct 2, 2023 | 104.50 | 108.00 | 104.00 | 107.50 | 107.50 | 2,473,000 |
Sep 28, 2023 | 107.50 | 108.50 | 102.00 | 103.00 | 103.00 | 2,903,000 |
Sep 27, 2023 | 107.50 | 108.50 | 106.00 | 107.00 | 107.00 | 2,010,000 |
Sep 26, 2023 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 3,082,000 |
Sep 25, 2023 | 110.00 | 111.50 | 108.00 | 108.00 | 108.00 | 6,111,000 |
Sep 22, 2023 | 105.00 | 110.00 | 103.50 | 109.50 | 109.50 | 5,688,000 |
Sep 21, 2023 | 103.00 | 106.50 | 101.00 | 106.00 | 106.00 | 3,308,000 |
Sep 20, 2023 | 106.50 | 109.50 | 103.00 | 104.00 | 104.00 | 5,430,000 |
Sep 19, 2023 | 107.50 | 109.00 | 104.00 | 105.00 | 105.00 | 2,244,000 |
Sep 18, 2023 | 103.50 | 110.50 | 103.00 | 108.00 | 108.00 | 6,203,000 |
Sep 15, 2023 | 100.50 | 109.00 | 100.50 | 105.50 | 105.50 | 6,667,000 |
Sep 14, 2023 | 100.50 | 101.00 | 98.60 | 99.60 | 99.60 | 1,465,000 |
Sep 13, 2023 | 98.50 | 98.90 | 96.70 | 98.50 | 98.50 | 885,000 |
Sep 12, 2023 | 97.00 | 98.80 | 96.00 | 98.30 | 98.30 | 1,259,000 |
Sep 11, 2023 | 97.20 | 99.50 | 96.50 | 96.70 | 96.70 | 1,962,000 |
Sep 8, 2023 | 102.00 | 105.00 | 96.10 | 97.10 | 97.10 | 5,296,000 |
Sep 7, 2023 | 95.80 | 105.00 | 95.10 | 101.00 | 101.00 | 6,487,000 |
Sep 6, 2023 | 92.50 | 97.00 | 90.50 | 96.30 | 96.30 | 3,131,000 |
Sep 5, 2023 | 91.20 | 93.30 | 90.50 | 90.70 | 90.70 | 1,061,000 |
Sep 4, 2023 | 90.00 | 91.20 | 88.50 | 91.00 | 91.00 | 659,000 |
Sep 1, 2023 | 88.90 | 92.60 | 88.70 | 90.50 | 90.50 | 1,479,000 |
Aug 31, 2023 | 86.30 | 93.80 | 85.00 | 88.30 | 88.30 | 2,720,000 |
Aug 30, 2023 | 81.50 | 88.00 | 81.50 | 85.90 | 85.90 | 837,000 |
Aug 29, 2023 | 80.40 | 81.50 | 79.00 | 81.50 | 81.50 | 271,000 |
Aug 28, 2023 | 80.50 | 80.90 | 79.00 | 79.00 | 79.00 | 221,000 |
Aug 25, 2023 | 80.20 | 81.10 | 80.10 | 80.40 | 80.40 | 206,000 |
Aug 24, 2023 | 82.10 | 83.50 | 80.00 | 81.00 | 81.00 | 301,000 |
Aug 23, 2023 | 81.80 | 83.00 | 81.50 | 81.80 | 81.80 | 212,000 |
Aug 22, 2023 | 84.10 | 84.10 | 81.40 | 81.50 | 81.50 | 219,000 |
Aug 21, 2023 | 83.80 | 84.30 | 81.80 | 82.80 | 82.80 | 143,000 |
Aug 18, 2023 | 84.70 | 85.60 | 82.40 | 82.90 | 82.90 | 216,000 |
Aug 17, 2023 | 82.70 | 85.30 | 82.60 | 84.80 | 84.80 | 229,000 |
Aug 16, 2023 | 83.10 | 84.80 | 82.00 | 83.60 | 83.60 | 209,000 |
Aug 15, 2023 | 84.00 | 84.40 | 82.50 | 83.10 | 83.10 | 236,000 |
Aug 14, 2023 | 83.90 | 83.90 | 80.60 | 82.40 | 82.40 | 454,000 |
Aug 11, 2023 | 84.00 | 86.50 | 84.00 | 84.50 | 84.50 | 211,000 |
Aug 10, 2023 | 88.10 | 88.10 | 83.90 | 84.00 | 84.00 | 667,000 |
Aug 9, 2023 | 88.00 | 89.90 | 88.00 | 88.10 | 88.10 | 284,000 |
Aug 8, 2023 | 92.20 | 92.30 | 88.60 | 89.00 | 89.00 | 588,000 |
Aug 7, 2023 | 92.70 | 92.70 | 91.10 | 92.20 | 92.20 | 340,000 |
Aug 4, 2023 | 90.30 | 93.10 | 89.00 | 92.70 | 92.70 | 404,000 |
Aug 2, 2023 | 94.70 | 95.00 | 91.30 | 91.30 | 91.30 | 550,000 |
Aug 1, 2023 | 95.00 | 96.50 | 93.80 | 94.20 | 94.20 | 1,142,000 |
Jul 31, 2023 | 92.60 | 95.40 | 92.60 | 94.40 | 94.40 | 1,115,000 |
Jul 28, 2023 | 93.50 | 95.40 | 92.30 | 92.30 | 92.30 | 1,015,000 |
Jul 27, 2023 | 89.50 | 95.50 | 89.50 | 93.40 | 93.40 | 1,334,000 |
Jul 26, 2023 | 91.60 | 91.70 | 88.00 | 88.40 | 88.40 | 873,000 |
Jul 25, 2023 | 92.00 | 93.20 | 89.80 | 91.50 | 91.50 | 589,000 |
Jul 24, 2023 | 94.00 | 94.00 | 89.50 | 90.90 | 90.90 | 869,000 |
Jul 21, 2023 | 95.50 | 95.50 | 93.00 | 93.10 | 93.10 | 753,000 |
Jul 20, 2023 | 97.00 | 98.00 | 95.80 | 96.40 | 96.40 | 472,000 |
Jul 19, 2023 | 4.00 Dividend | |||||
Jul 19, 2023 | 97.30 | 100.00 | 95.70 | 96.60 | 96.60 | 1,053,000 |
Jul 18, 2023 | 104.50 | 105.00 | 99.30 | 100.50 | 96.50 | 1,380,000 |
Jul 17, 2023 | 105.00 | 105.00 | 102.50 | 103.50 | 99.38 | 767,000 |
Jul 14, 2023 | 104.00 | 107.00 | 104.00 | 105.00 | 100.82 | 680,000 |
Jul 13, 2023 | 105.00 | 105.50 | 103.50 | 103.50 | 99.38 | 576,000 |
Jul 12, 2023 | 106.00 | 106.00 | 102.50 | 103.50 | 99.38 | 726,000 |
Jul 11, 2023 | 105.00 | 107.00 | 103.50 | 105.00 | 100.82 | 627,000 |
Jul 10, 2023 | 106.50 | 106.50 | 103.00 | 103.50 | 99.38 | 700,000 |
Jul 7, 2023 | 114.50 | 114.50 | 104.00 | 105.00 | 100.82 | 2,516,000 |
Jul 6, 2023 | 112.50 | 116.00 | 112.50 | 114.00 | 109.46 | 1,214,000 |
Jul 5, 2023 | 116.00 | 116.00 | 113.50 | 113.50 | 108.98 | 1,219,000 |
Jul 4, 2023 | 115.00 | 116.00 | 112.50 | 114.50 | 109.94 | 1,391,000 |
Jul 3, 2023 | 114.50 | 114.50 | 111.00 | 113.50 | 108.98 | 1,917,000 |
Jun 30, 2023 | 107.00 | 113.00 | 106.50 | 112.50 | 108.02 | 2,604,000 |
Jun 29, 2023 | 106.50 | 112.50 | 106.00 | 109.00 | 104.66 | 3,166,000 |
Jun 28, 2023 | 104.00 | 104.50 | 102.50 | 103.00 | 98.90 | 605,000 |
Jun 27, 2023 | 106.00 | 106.00 | 100.50 | 102.50 | 98.42 | 1,225,000 |
Jun 26, 2023 | 110.00 | 110.50 | 104.50 | 105.50 | 101.30 | 1,520,000 |
Jun 21, 2023 | 110.50 | 112.00 | 109.00 | 111.00 | 106.58 | 1,406,000 |
Jun 20, 2023 | 114.50 | 114.50 | 109.50 | 110.50 | 106.10 | 2,346,000 |
Jun 19, 2023 | 116.00 | 117.00 | 113.50 | 114.00 | 109.46 | 3,584,000 |
Jun 16, 2023 | 112.00 | 115.50 | 110.50 | 113.50 | 108.98 | 2,781,000 |
Jun 15, 2023 | 114.50 | 116.50 | 111.50 | 111.50 | 107.06 | 2,530,000 |
Jun 14, 2023 | 112.00 | 114.00 | 111.00 | 113.50 | 108.98 | 1,627,000 |
Jun 13, 2023 | 111.50 | 116.00 | 111.00 | 112.00 | 107.54 | 3,421,000 |
Jun 12, 2023 | 113.00 | 113.50 | 109.00 | 110.00 | 105.62 | 1,768,000 |
Jun 9, 2023 | 112.00 | 113.00 | 110.00 | 111.00 | 106.58 | 1,247,000 |
Jun 8, 2023 | 112.50 | 113.50 | 109.50 | 110.00 | 105.62 | 2,046,000 |
Jun 7, 2023 | 111.50 | 115.00 | 110.50 | 114.00 | 109.46 | 2,654,000 |
Jun 6, 2023 | 112.50 | 113.50 | 109.00 | 110.50 | 106.10 | 1,880,000 |
Jun 5, 2023 | 109.50 | 114.00 | 107.00 | 112.00 | 107.54 | 2,549,000 |
Jun 2, 2023 | 111.00 | 112.50 | 108.50 | 108.50 | 104.18 | 1,631,000 |
Jun 1, 2023 | 111.00 | 112.50 | 108.50 | 109.00 | 104.66 | 2,452,000 |
May 31, 2023 | 103.50 | 113.00 | 103.00 | 112.00 | 107.54 | 5,114,000 |
May 30, 2023 | 105.50 | 107.00 | 101.50 | 103.50 | 99.38 | 980,000 |
May 29, 2023 | 101.00 | 106.50 | 101.00 | 105.00 | 100.82 | 1,924,000 |
May 26, 2023 | 102.00 | 103.00 | 99.30 | 99.30 | 95.35 | 981,000 |
May 25, 2023 | 102.00 | 103.50 | 100.00 | 101.00 | 96.98 | 649,000 |
May 24, 2023 | 102.50 | 103.50 | 100.00 | 101.00 | 96.98 | 1,208,000 |
May 23, 2023 | 104.50 | 105.50 | 102.00 | 103.50 | 99.38 | 1,441,000 |
May 22, 2023 | 100.00 | 106.00 | 100.00 | 104.50 | 100.34 | 2,041,000 |
May 19, 2023 | 103.50 | 104.50 | 99.00 | 99.00 | 95.06 | 1,246,000 |
May 18, 2023 | 101.00 | 108.00 | 100.00 | 102.50 | 98.42 | 2,973,000 |
May 17, 2023 | 95.80 | 99.60 | 95.80 | 98.20 | 94.29 | 793,000 |
May 16, 2023 | 96.00 | 98.90 | 95.60 | 95.80 | 91.99 | 929,000 |
May 15, 2023 | 96.90 | 96.90 | 92.70 | 92.90 | 89.20 | 559,000 |
May 12, 2023 | 93.70 | 97.50 | 93.30 | 97.50 | 93.62 | 476,000 |
May 11, 2023 | 99.60 | 99.60 | 93.70 | 93.70 | 89.97 | 957,000 |
May 10, 2023 | 99.40 | 100.00 | 97.80 | 98.80 | 94.87 | 421,000 |
May 9, 2023 | 103.50 | 104.00 | 98.50 | 99.30 | 95.35 | 1,067,000 |
May 8, 2023 | 100.50 | 106.00 | 100.50 | 104.00 | 99.86 | 1,586,000 |
May 5, 2023 | 98.50 | 101.50 | 98.30 | 100.00 | 96.02 | 664,000 |
May 4, 2023 | 99.00 | 99.40 | 97.50 | 99.00 | 95.06 | 425,000 |
May 3, 2023 | 100.00 | 101.50 | 98.60 | 98.60 | 94.68 | 513,000 |
May 2, 2023 | 99.10 | 101.50 | 98.30 | 100.50 | 96.50 | 841,000 |
Apr 28, 2023 | 101.50 | 103.00 | 98.50 | 98.50 | 94.58 | 1,108,000 |
Apr 27, 2023 | 98.50 | 102.50 | 96.10 | 99.00 | 95.06 | 1,295,000 |
Apr 26, 2023 | 96.10 | 98.50 | 94.70 | 98.00 | 94.10 | 762,000 |
Related Tickers
3479.TWO Avalue Technology Incorporation
116.00
+0.43%
4967.TW Team Group Inc.
87.50
+2.22%
3217.TWO Argosy Research Inc.
159.00
+0.63%
4977.TW PCL Technologies, Inc.
72.70
+1.11%
6756.TW VIA Labs, Inc.
192.50
+1.05%
6245.TWO Lanner Electronics Inc.
93.80
0.00%
8050.TWO IBASE Technology Inc.
81.40
-0.25%
8054.TWO Alcor Micro,Corp.
161.00
-1.23%
3032.TW Compucase Enterprise Co., Ltd.
75.60
+4.28%
8299.TWO Phison Electronics Corp.
710.00
+2.01%