Taipei Exchange - Delayed Quote • TWD
Chip Hope Co., Ltd (8084.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 23, 2024 | 73.70 | 79.50 | 72.50 | 79.50 | 79.50 | 243,431 |
| Apr 22, 2024 | 72.00 | 73.30 | 71.00 | 72.30 | 72.30 | 181,000 |
| Apr 19, 2024 | 72.40 | 72.50 | 69.20 | 72.50 | 72.50 | 208,000 |
| Apr 18, 2024 | 73.00 | 74.60 | 72.80 | 72.90 | 72.90 | 117,000 |
| Apr 17, 2024 | 74.90 | 74.90 | 69.80 | 73.00 | 73.00 | 410,000 |
| Apr 16, 2024 | 72.00 | 75.60 | 71.00 | 72.10 | 72.10 | 371,000 |
| Apr 15, 2024 | 78.50 | 78.50 | 73.50 | 74.60 | 74.60 | 272,000 |
| Apr 12, 2024 | 77.30 | 78.40 | 77.30 | 77.50 | 77.50 | 62,000 |
| Apr 11, 2024 | 76.20 | 78.00 | 76.20 | 77.00 | 77.00 | 347,000 |
| Apr 10, 2024 | 79.00 | 79.20 | 77.10 | 78.50 | 78.50 | 140,000 |
| Apr 9, 2024 | 77.00 | 80.80 | 77.00 | 77.90 | 77.90 | 295,000 |
| Apr 8, 2024 | 82.40 | 82.40 | 76.40 | 77.00 | 77.00 | 1,074,000 |
| Apr 3, 2024 | 88.70 | 88.70 | 82.00 | 82.40 | 82.40 | 754,000 |
| Apr 2, 2024 | 88.90 | 90.50 | 87.10 | 87.10 | 87.10 | 260,000 |
| Apr 1, 2024 | 88.50 | 90.20 | 86.70 | 88.40 | 88.40 | 323,000 |
| Mar 29, 2024 | 88.50 | 88.50 | 86.90 | 87.10 | 87.10 | 112,000 |
| Mar 28, 2024 | 88.70 | 88.70 | 87.30 | 88.20 | 88.20 | 89,000 |
| Mar 27, 2024 | 88.00 | 89.50 | 87.10 | 88.20 | 88.20 | 90,000 |
| Mar 26, 2024 | 91.00 | 91.00 | 86.80 | 88.00 | 88.00 | 340,000 |
| Mar 25, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| Mar 22, 2024 | 88.80 | 92.00 | 88.60 | 91.70 | 91.70 | 413,000 |
| Mar 21, 2024 | 90.70 | 90.70 | 87.20 | 88.60 | 88.60 | 171,000 |
| Mar 20, 2024 | 84.20 | 92.80 | 84.20 | 89.10 | 89.10 | 444,000 |
| Mar 19, 2024 | 86.00 | 86.60 | 84.50 | 85.10 | 85.10 | 86,000 |
| Mar 18, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Mar 15, 2024 | 87.90 | 88.30 | 85.50 | 85.50 | 85.50 | 131,000 |
| Mar 14, 2024 | 86.00 | 87.90 | 83.00 | 86.50 | 86.50 | 169,000 |
| Mar 13, 2024 | 88.30 | 88.80 | 85.80 | 85.80 | 85.80 | 252,000 |
| Mar 12, 2024 | 89.60 | 90.00 | 88.30 | 89.90 | 89.90 | 186,000 |
| Mar 11, 2024 | 91.80 | 91.90 | 89.40 | 90.30 | 90.30 | 103,000 |
| Mar 8, 2024 | 92.60 | 94.40 | 90.20 | 91.00 | 91.00 | 302,000 |
| Mar 7, 2024 | 90.30 | 92.00 | 86.50 | 91.00 | 91.00 | 627,000 |
| Mar 6, 2024 | 92.00 | 92.00 | 89.70 | 90.50 | 90.50 | 199,000 |
| Mar 5, 2024 | 94.00 | 94.00 | 90.00 | 92.00 | 92.00 | 473,000 |
| Mar 4, 2024 | 98.70 | 98.70 | 93.60 | 93.80 | 93.80 | 364,000 |
| Mar 1, 2024 | 99.70 | 99.70 | 95.40 | 96.60 | 96.60 | 240,000 |
| Feb 29, 2024 | 98.10 | 99.00 | 95.80 | 98.60 | 98.60 | 521,000 |
| Feb 27, 2024 | 102.50 | 105.00 | 96.00 | 97.70 | 97.70 | 684,000 |
| Feb 26, 2024 | 97.40 | 99.00 | 94.70 | 97.50 | 97.50 | 438,000 |
| Feb 23, 2024 | 100.00 | 100.00 | 95.60 | 95.60 | 95.60 | 216,000 |
| Feb 22, 2024 | 95.60 | 101.50 | 93.90 | 98.00 | 98.00 | 388,000 |
| Feb 21, 2024 | 95.10 | 96.40 | 93.40 | 96.30 | 96.30 | 174,000 |
| Feb 20, 2024 | 98.30 | 98.50 | 94.20 | 96.50 | 96.50 | 307,000 |
| Feb 19, 2024 | 98.50 | 101.00 | 98.40 | 98.50 | 98.50 | 110,000 |
| Feb 16, 2024 | 95.60 | 103.50 | 95.60 | 100.00 | 100.00 | 214,000 |
| Feb 15, 2024 | 100.00 | 100.00 | 96.00 | 97.00 | 97.00 | 373,000 |
| Feb 5, 2024 | 104.50 | 104.50 | 98.00 | 101.00 | 101.00 | 409,000 |
| Feb 2, 2024 | 106.00 | 106.00 | 102.00 | 103.50 | 103.50 | 382,000 |
| Feb 1, 2024 | 104.00 | 106.00 | 101.50 | 105.00 | 105.00 | 327,000 |
| Jan 31, 2024 | 105.50 | 106.00 | 102.00 | 105.00 | 105.00 | 828,000 |
| Jan 30, 2024 | 105.00 | 107.00 | 102.00 | 106.00 | 106.00 | 867,000 |
| Jan 29, 2024 | 96.60 | 106.00 | 95.50 | 104.50 | 104.50 | 1,396,000 |
| Jan 26, 2024 | 100.00 | 102.50 | 96.00 | 96.60 | 96.60 | 781,000 |
| Jan 25, 2024 | 89.50 | 98.60 | 89.50 | 98.60 | 98.60 | 1,361,000 |
| Jan 24, 2024 | 85.60 | 90.60 | 85.60 | 89.70 | 89.70 | 190,000 |
| Jan 23, 2024 | 86.00 | 88.40 | 85.70 | 86.20 | 86.20 | 58,000 |
| Jan 22, 2024 | 85.30 | 86.80 | 85.00 | 86.00 | 86.00 | 48,000 |
| Jan 19, 2024 | 84.00 | 86.00 | 83.50 | 85.40 | 85.40 | 47,000 |
| Jan 18, 2024 | 84.30 | 85.90 | 83.90 | 84.00 | 84.00 | 30,000 |
| Jan 17, 2024 | 85.80 | 86.80 | 84.70 | 84.70 | 84.70 | 48,000 |
| Jan 16, 2024 | 86.50 | 88.70 | 86.00 | 86.40 | 86.40 | 92,000 |
| Jan 15, 2024 | 86.80 | 88.20 | 85.60 | 87.50 | 87.50 | 78,002 |
| Jan 12, 2024 | 86.70 | 87.90 | 85.90 | 87.00 | 87.00 | 123,000 |
| Jan 11, 2024 | 84.20 | 89.10 | 83.80 | 87.50 | 87.50 | 307,000 |
| Jan 10, 2024 | 82.10 | 83.50 | 82.10 | 83.00 | 83.00 | 35,000 |
| Jan 9, 2024 | 84.00 | 84.30 | 82.60 | 83.00 | 83.00 | 118,000 |
| Jan 8, 2024 | 86.10 | 86.60 | 84.20 | 84.20 | 84.20 | 220,000 |
| Jan 5, 2024 | 84.10 | 86.50 | 82.70 | 86.30 | 86.30 | 209,000 |
| Jan 4, 2024 | 83.60 | 83.70 | 81.10 | 83.20 | 83.20 | 140,000 |
| Jan 3, 2024 | 85.30 | 85.80 | 80.00 | 82.80 | 82.80 | 515,000 |
| Jan 2, 2024 | 86.60 | 89.10 | 85.50 | 85.50 | 85.50 | 442,000 |
| Dec 29, 2023 | 88.20 | 88.20 | 85.60 | 86.60 | 86.60 | 544,000 |
| Dec 28, 2023 | 92.80 | 93.00 | 88.10 | 88.40 | 88.40 | 1,038,000 |
| Dec 27, 2023 | 92.60 | 93.70 | 91.60 | 93.00 | 93.00 | 347,000 |
| Dec 26, 2023 | 92.50 | 94.20 | 91.60 | 92.50 | 92.50 | 313,000 |
| Dec 25, 2023 | 94.70 | 95.00 | 92.50 | 92.50 | 92.50 | 328,000 |
| Dec 22, 2023 | 97.30 | 98.20 | 91.40 | 95.00 | 95.00 | 947,000 |
| Dec 21, 2023 | 98.90 | 99.20 | 98.40 | 98.60 | 98.60 | 83,000 |
| Dec 20, 2023 | 99.00 | 100.50 | 98.50 | 98.90 | 98.90 | 131,000 |
| Dec 19, 2023 | 102.50 | 103.00 | 98.40 | 99.80 | 99.80 | 361,000 |
| Dec 18, 2023 | 105.50 | 105.50 | 101.50 | 102.00 | 102.00 | 383,000 |
| Dec 15, 2023 | 101.00 | 107.50 | 99.70 | 105.50 | 105.50 | 1,312,000 |
| Dec 14, 2023 | 103.00 | 105.00 | 99.00 | 100.50 | 100.50 | 921,000 |
| Dec 13, 2023 | 102.50 | 102.50 | 98.20 | 99.90 | 99.90 | 548,000 |
| Dec 12, 2023 | 105.00 | 105.00 | 98.50 | 102.50 | 102.50 | 1,033,000 |
| Dec 11, 2023 | 106.00 | 106.00 | 100.00 | 103.50 | 103.50 | 513,000 |
| Dec 8, 2023 | 99.60 | 103.00 | 99.60 | 103.00 | 103.00 | 647,000 |
| Dec 7, 2023 | 101.00 | 102.00 | 98.80 | 98.80 | 98.80 | 297,000 |
| Dec 6, 2023 | 96.10 | 101.50 | 95.30 | 99.80 | 99.80 | 881,000 |
| Dec 5, 2023 | 95.10 | 96.30 | 94.40 | 95.20 | 95.20 | 264,000 |
| Dec 4, 2023 | 93.70 | 96.50 | 93.00 | 95.20 | 95.20 | 559,000 |
| Dec 1, 2023 | 91.80 | 93.40 | 90.50 | 93.00 | 93.00 | 349,000 |
| Nov 30, 2023 | 90.00 | 92.90 | 90.00 | 91.70 | 91.70 | 437,000 |
| Nov 29, 2023 | 89.30 | 90.00 | 89.00 | 89.50 | 89.50 | 107,000 |
| Nov 28, 2023 | 88.00 | 90.50 | 88.00 | 90.00 | 90.00 | 144,000 |
| Nov 27, 2023 | 86.80 | 87.90 | 86.00 | 87.90 | 87.90 | 102,000 |
| Nov 24, 2023 | 86.00 | 86.50 | 85.30 | 85.50 | 85.50 | 43,000 |
| Nov 23, 2023 | 87.00 | 87.00 | 85.30 | 87.00 | 87.00 | 86,000 |
| Nov 22, 2023 | 87.30 | 88.90 | 86.60 | 87.00 | 87.00 | 62,000 |
| Nov 21, 2023 | 88.40 | 89.30 | 87.30 | 87.30 | 87.30 | 127,000 |
| Nov 20, 2023 | 84.00 | 87.80 | 83.60 | 87.70 | 87.70 | 160,000 |
| Nov 17, 2023 | 82.00 | 86.20 | 82.00 | 84.90 | 84.90 | 326,000 |
| Nov 16, 2023 | 86.20 | 87.00 | 84.50 | 85.80 | 85.80 | 67,000 |
| Nov 15, 2023 | 85.00 | 87.60 | 84.20 | 86.10 | 86.10 | 315,000 |
| Nov 14, 2023 | 90.00 | 90.40 | 84.00 | 85.00 | 85.00 | 210,000 |
| Nov 13, 2023 | 91.50 | 91.60 | 89.10 | 89.90 | 89.90 | 80,000 |
| Nov 10, 2023 | 89.00 | 93.00 | 88.80 | 89.20 | 89.20 | 97,000 |
| Nov 9, 2023 | 93.00 | 93.20 | 90.60 | 91.90 | 91.90 | 293,000 |
| Nov 8, 2023 | 88.50 | 94.00 | 87.00 | 91.60 | 91.60 | 746,000 |
| Nov 7, 2023 | 83.20 | 88.00 | 83.00 | 86.20 | 86.20 | 293,000 |
| Nov 6, 2023 | 80.00 | 82.20 | 79.70 | 82.20 | 82.20 | 198,000 |
| Nov 3, 2023 | 80.00 | 80.10 | 79.50 | 80.00 | 80.00 | 46,000 |
| Nov 2, 2023 | 79.20 | 80.40 | 79.20 | 80.00 | 80.00 | 24,000 |
| Nov 1, 2023 | 81.30 | 81.50 | 79.50 | 79.60 | 79.60 | 14,000 |
| Oct 31, 2023 | 79.10 | 81.20 | 79.10 | 79.50 | 79.50 | 30,000 |
| Oct 30, 2023 | 81.10 | 81.10 | 79.50 | 80.70 | 80.70 | 59,000 |
| Oct 27, 2023 | 80.80 | 80.80 | 79.10 | 79.80 | 79.80 | 36,000 |
| Oct 26, 2023 | 80.50 | 81.30 | 79.50 | 79.50 | 79.50 | 57,000 |
| Oct 25, 2023 | 80.70 | 80.70 | 79.60 | 80.00 | 80.00 | 81,000 |
| Oct 24, 2023 | 79.50 | 80.60 | 79.30 | 80.40 | 80.40 | 55,000 |
| Oct 23, 2023 | 82.50 | 82.50 | 80.30 | 80.30 | 80.30 | 74,000 |
| Oct 20, 2023 | 82.30 | 82.50 | 81.30 | 82.50 | 82.50 | 67,000 |
| Oct 19, 2023 | 81.90 | 86.00 | 81.90 | 83.50 | 83.50 | 128,000 |
| Oct 18, 2023 | 83.80 | 83.80 | 81.40 | 81.40 | 81.40 | 57,000 |
| Oct 17, 2023 | 88.50 | 88.50 | 83.30 | 83.80 | 83.80 | 318,000 |
| Oct 16, 2023 | 86.00 | 86.00 | 80.10 | 81.90 | 81.90 | 219,000 |
| Oct 13, 2023 | 78.80 | 84.10 | 78.10 | 83.00 | 83.00 | 569,000 |
| Oct 12, 2023 | 71.80 | 76.50 | 71.50 | 76.50 | 76.50 | 429,000 |
| Oct 11, 2023 | 70.60 | 72.00 | 69.60 | 69.60 | 69.60 | 67,000 |
| Oct 6, 2023 | 70.00 | 70.60 | 69.60 | 69.60 | 69.60 | 22,000 |
| Oct 5, 2023 | 70.70 | 70.80 | 69.10 | 70.30 | 70.30 | 45,000 |
| Oct 4, 2023 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 24,000 |
| Oct 3, 2023 | 71.00 | 71.30 | 68.00 | 69.00 | 69.00 | 108,000 |
| Oct 2, 2023 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 16,000 |
| Sep 28, 2023 | 72.10 | 73.50 | 72.00 | 72.00 | 72.00 | 23,000 |
| Sep 27, 2023 | 72.00 | 72.80 | 72.00 | 72.80 | 72.80 | 32,000 |
| Sep 26, 2023 | 72.90 | 72.90 | 71.40 | 72.10 | 72.10 | 38,000 |
| Sep 25, 2023 | 70.60 | 72.80 | 70.60 | 72.00 | 72.00 | 50,000 |
| Sep 22, 2023 | 70.00 | 71.00 | 69.90 | 70.00 | 70.00 | 40,000 |
| Sep 21, 2023 | 70.00 | 70.00 | 69.60 | 70.00 | 70.00 | 49,000 |
| Sep 20, 2023 | 71.90 | 72.10 | 68.00 | 72.10 | 72.10 | 230,000 |
| Sep 19, 2023 | 71.30 | 72.70 | 71.30 | 72.70 | 72.70 | 94,000 |
| Sep 18, 2023 | 74.20 | 74.20 | 72.00 | 72.30 | 72.30 | 152,000 |
| Sep 15, 2023 | 75.00 | 76.80 | 72.50 | 75.00 | 75.00 | 217,000 |
| Sep 14, 2023 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 106,000 |
| Sep 13, 2023 | 78.80 | 78.80 | 74.10 | 77.00 | 77.00 | 69,000 |
| Sep 12, 2023 | 78.10 | 78.10 | 77.60 | 77.60 | 77.60 | 43,000 |
| Sep 11, 2023 | 79.00 | 79.30 | 77.60 | 79.20 | 79.20 | 26,000 |
| Sep 8, 2023 | 79.00 | 79.50 | 79.00 | 80.00 | 80.00 | 32,000 |
| Sep 7, 2023 | 80.60 | 80.60 | 79.00 | 80.50 | 80.50 | 38,000 |
| Sep 6, 2023 | 80.80 | 81.80 | 79.50 | 80.00 | 80.00 | 49,000 |
| Sep 5, 2023 | 79.80 | 81.00 | 79.20 | 80.40 | 80.40 | 50,000 |
| Sep 4, 2023 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 39,000 |
| Sep 1, 2023 | 78.60 | 78.60 | 77.20 | 78.00 | 78.00 | 62,000 |
| Aug 31, 2023 | 79.10 | 79.10 | 77.20 | 77.20 | 77.20 | 54,000 |
| Aug 30, 2023 | 77.40 | 78.00 | 77.40 | 78.00 | 78.00 | 41,000 |
| Aug 29, 2023 | 77.60 | 78.50 | 77.10 | 77.40 | 77.40 | 82,000 |
| Aug 28, 2023 | 79.60 | 80.90 | 77.50 | 77.60 | 77.60 | 88,000 |
| Aug 25, 2023 | 76.50 | 78.30 | 76.50 | 77.50 | 77.50 | 51,000 |
| Aug 24, 2023 | 80.00 | 80.10 | 77.00 | 77.40 | 77.40 | 178,000 |
| Aug 23, 2023 | 77.70 | 80.00 | 77.00 | 78.70 | 78.70 | 199,000 |
| Aug 22, 2023 | 83.40 | 83.40 | 78.50 | 78.60 | 78.60 | 438,000 |
| Aug 21, 2023 | 88.00 | 88.10 | 82.00 | 83.40 | 83.40 | 386,000 |
| Aug 18, 2023 | 89.90 | 90.00 | 88.00 | 88.00 | 88.00 | 156,000 |
| Aug 17, 2023 | 89.90 | 90.20 | 88.50 | 89.20 | 89.20 | 93,000 |
| Aug 16, 2023 | 87.70 | 89.90 | 86.90 | 89.60 | 89.60 | 270,000 |
| Aug 15, 2023 | 88.00 | 89.00 | 87.30 | 87.60 | 87.60 | 157,000 |
| Aug 14, 2023 | 89.30 | 89.30 | 86.00 | 87.20 | 87.20 | 91,000 |
| Aug 11, 2023 | 85.70 | 88.80 | 85.30 | 88.80 | 88.80 | 238,000 |
| Aug 10, 2023 | 85.10 | 85.70 | 80.00 | 85.70 | 85.70 | 249,000 |
| Aug 9, 2023 | 84.30 | 86.80 | 83.80 | 85.70 | 85.70 | 145,000 |
| Aug 8, 2023 | 88.40 | 88.40 | 84.70 | 84.70 | 84.70 | 148,000 |
| Aug 7, 2023 | 86.00 | 87.80 | 84.90 | 87.50 | 87.50 | 270,000 |
| Aug 4, 2023 | 88.00 | 89.90 | 84.70 | 87.80 | 87.80 | 279,000 |
| Aug 2, 2023 | 95.00 | 95.00 | 87.10 | 89.40 | 89.40 | 354,000 |
| Aug 1, 2023 | 96.50 | 97.30 | 92.40 | 95.00 | 95.00 | 483,000 |
| Jul 31, 2023 | 90.00 | 96.90 | 88.80 | 95.20 | 95.20 | 1,043,000 |
| Jul 28, 2023 | 88.50 | 90.00 | 85.60 | 88.60 | 88.60 | 450,000 |
| Jul 27, 2023 | 83.50 | 90.00 | 83.30 | 86.50 | 86.50 | 551,000 |
| Jul 26, 2023 | 85.90 | 85.90 | 80.90 | 82.20 | 82.20 | 141,000 |
| Jul 25, 2023 | 87.40 | 87.40 | 85.40 | 85.90 | 85.90 | 80,000 |
| Jul 24, 2023 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 76,000 |
| Jul 21, 2023 | 87.30 | 88.50 | 86.30 | 88.00 | 88.00 | 194,000 |
| Jul 20, 2023 | 86.00 | 88.50 | 86.00 | 87.00 | 87.00 | 144,000 |
| Jul 19, 2023 | 86.50 | 86.60 | 85.00 | 86.50 | 86.50 | 104,000 |
| Jul 18, 2023 | 88.70 | 88.70 | 85.50 | 87.00 | 87.00 | 97,000 |
| Jul 17, 2023 | 87.40 | 88.30 | 86.50 | 87.10 | 87.10 | 109,000 |
| Jul 14, 2023 | 85.50 | 86.90 | 84.80 | 86.90 | 86.90 | 144,000 |
| Jul 13, 2023 | 86.60 | 87.20 | 81.00 | 86.90 | 86.90 | 302,000 |
| Jul 12, 2023 | 88.00 | 88.00 | 85.80 | 87.00 | 87.00 | 100,000 |
| Jul 11, 2023 | 87.30 | 88.40 | 84.50 | 88.00 | 88.00 | 328,000 |
| Jul 10, 2023 | 89.20 | 89.80 | 86.70 | 89.00 | 89.00 | 173,000 |
| Jul 7, 2023 | 91.00 | 91.00 | 86.10 | 88.00 | 88.00 | 344,000 |
| Jul 6, 2023 | 88.00 | 90.60 | 88.00 | 90.00 | 90.00 | 596,000 |
| Jul 5, 2023 | 85.90 | 88.80 | 83.10 | 87.50 | 87.50 | 562,000 |
| Jul 4, 2023 | 79.00 | 85.00 | 79.00 | 83.60 | 83.60 | 497,000 |
| Jul 3, 2023 | 75.50 | 79.00 | 75.50 | 78.70 | 78.70 | 226,000 |
| Jun 30, 2023 | 75.10 | 75.60 | 74.20 | 74.30 | 74.30 | 71,000 |
| Jun 29, 2023 | 76.00 | 77.00 | 74.60 | 75.00 | 75.00 | 93,000 |
| Jun 28, 2023 | 72.30 | 74.80 | 72.30 | 74.40 | 74.40 | 128,000 |
| Jun 27, 2023 | 74.50 | 74.50 | 72.00 | 72.20 | 72.20 | 104,000 |
| Jun 26, 2023 | 75.90 | 75.90 | 71.10 | 72.60 | 72.60 | 232,000 |
| Jun 21, 2023 | 75.80 | 76.90 | 75.20 | 75.90 | 75.90 | 121,000 |
| Jun 20, 2023 | 76.90 | 76.90 | 75.50 | 75.80 | 75.80 | 128,000 |
| Jun 19, 2023 | 77.50 | 77.90 | 76.80 | 76.90 | 76.90 | 120,000 |
| Jun 16, 2023 | 77.00 | 77.30 | 76.60 | 76.80 | 76.80 | 111,000 |
| Jun 15, 2023 | 78.50 | 78.50 | 77.30 | 77.50 | 77.50 | 121,000 |
| Jun 14, 2023 | 78.10 | 78.20 | 76.60 | 78.20 | 78.20 | 142,000 |
| Jun 13, 2023 | 78.20 | 78.20 | 75.00 | 78.20 | 78.20 | 312,000 |
| Jun 12, 2023 | 74.10 | 80.50 | 71.20 | 78.20 | 78.20 | 717,000 |
| Jun 9, 2023 | 77.40 | 79.40 | 76.30 | 77.30 | 77.30 | 853,000 |
| Jun 8, 2023 | 85.80 | 85.80 | 77.30 | 77.30 | 77.30 | 1,798,000 |
| Jun 7, 2023 | 86.70 | 87.40 | 85.80 | 85.80 | 85.80 | 345,000 |
| Jun 6, 2023 | 85.00 | 87.80 | 83.90 | 86.70 | 86.70 | 496,000 |
| Jun 5, 2023 | 89.00 | 89.50 | 86.00 | 86.10 | 86.10 | 589,000 |
| Jun 2, 2023 | 91.50 | 93.00 | 88.60 | 88.90 | 88.90 | 905,000 |
| Jun 1, 2023 | 91.60 | 93.00 | 91.60 | 92.00 | 92.00 | 203,000 |
| May 31, 2023 | 95.80 | 95.80 | 90.20 | 94.00 | 94.00 | 509,000 |
| May 30, 2023 | 93.70 | 94.90 | 93.70 | 94.00 | 94.00 | 201,000 |
| May 29, 2023 | 93.30 | 96.00 | 93.30 | 95.40 | 95.40 | 248,000 |
| May 26, 2023 | 98.50 | 98.50 | 95.10 | 95.20 | 95.20 | 295,000 |
| May 25, 2023 | 99.20 | 99.90 | 98.00 | 98.00 | 98.00 | 159,000 |
| May 24, 2023 | 99.60 | 99.60 | 97.70 | 98.90 | 98.90 | 139,000 |
| May 23, 2023 | 100.00 | 100.00 | 98.40 | 99.00 | 99.00 | 191,000 |
| May 22, 2023 | 98.50 | 100.00 | 97.80 | 99.00 | 99.00 | 186,000 |
| May 19, 2023 | 98.90 | 98.90 | 96.30 | 96.50 | 96.50 | 219,000 |
| May 18, 2023 | 101.00 | 101.50 | 97.80 | 98.10 | 98.10 | 372,000 |
| May 17, 2023 | 100.00 | 101.50 | 99.60 | 100.50 | 100.50 | 173,000 |
| May 16, 2023 | 97.40 | 101.50 | 97.20 | 99.50 | 99.50 | 406,000 |
| May 15, 2023 | 98.00 | 98.10 | 95.00 | 96.30 | 96.30 | 433,000 |
| May 12, 2023 | 97.40 | 98.40 | 96.00 | 97.80 | 97.80 | 215,000 |
| May 11, 2023 | 103.00 | 103.00 | 95.00 | 97.40 | 97.40 | 1,478,000 |
| May 10, 2023 | 102.50 | 105.00 | 102.50 | 103.00 | 103.00 | 220,000 |
| May 9, 2023 | 104.00 | 106.00 | 101.50 | 103.00 | 103.00 | 501,000 |
| May 8, 2023 | 108.50 | 110.00 | 103.50 | 103.50 | 103.50 | 670,000 |
| May 5, 2023 | 104.50 | 110.00 | 103.50 | 107.50 | 107.50 | 1,327,000 |
| May 4, 2023 | 103.50 | 106.00 | 101.50 | 102.50 | 102.50 | 555,000 |
| May 3, 2023 | 106.00 | 106.00 | 103.50 | 103.50 | 103.50 | 291,000 |
| May 2, 2023 | 111.00 | 111.50 | 105.50 | 106.00 | 106.00 | 436,000 |
| Apr 28, 2023 | 107.00 | 111.00 | 106.50 | 108.50 | 108.50 | 509,000 |
| Apr 27, 2023 | 102.50 | 107.00 | 100.50 | 105.00 | 105.00 | 335,000 |
| Apr 26, 2023 | 102.00 | 104.00 | 99.00 | 102.50 | 102.50 | 409,000 |
| Apr 25, 2023 | 109.50 | 109.50 | 100.00 | 101.00 | 101.00 | 1,006,000 |
| Apr 24, 2023 | 107.00 | 114.00 | 106.50 | 109.50 | 109.50 | 569,000 |
Related Tickers
3288.TWO Silicon Touch Technology Inc.
28.40
-2.07%
3268.TWO Higher Way Electronic Co., Ltd.
23.70
+1.28%
5245.TWO WiseChip Semiconductor Inc.
33.00
-0.90%
3555.TWO iROC Co., Ltd.
33.00
-2.08%
6716.TWO PADAUK Technology Company Limited
110.00
+4.76%
6198.TWO Rich Circle Development Co., Ltd.
64.40
-0.31%
4923.TWO Force MOS Technology Co., LTD.
45.40
+0.67%
6693.TWO Inergy Technology Inc.
69.50
-1.00%
5344.TWO Vate Technology Co., Ltd.
19.90
+0.76%
4945.TWO Sentelic Corporation
99.30
+2.69%