Taiwan - Delayed Quote • TWD
Chenbro Micom Co., Ltd. (8210.TW)
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 | 288.00 | 303.00 | 282.50 | 288.50 | 288.50 | 14,077,638 |
| Apr 25, 2024 | 285.00 | 285.50 | 275.50 | 277.50 | 277.50 | 9,293,040 |
| Apr 24, 2024 | 269.00 | 288.00 | 269.00 | 288.00 | 288.00 | 12,560,522 |
| Apr 23, 2024 | 255.00 | 263.50 | 253.50 | 262.00 | 262.00 | 4,666,374 |
| Apr 22, 2024 | 273.50 | 273.50 | 251.00 | 251.00 | 251.00 | 8,496,322 |
| Apr 19, 2024 | 267.50 | 275.00 | 259.00 | 273.50 | 273.50 | 10,112,603 |
| Apr 18, 2024 | 253.50 | 271.00 | 252.00 | 269.00 | 269.00 | 5,128,900 |
| Apr 17, 2024 | 252.50 | 261.00 | 250.00 | 256.50 | 256.50 | 2,453,195 |
| Apr 16, 2024 | 259.50 | 261.00 | 247.00 | 249.00 | 249.00 | 3,369,244 |
| Apr 15, 2024 | 264.50 | 266.50 | 258.50 | 264.00 | 264.00 | 2,797,320 |
| Apr 12, 2024 | 273.00 | 284.00 | 264.00 | 264.50 | 264.50 | 13,907,620 |
| Apr 11, 2024 | 257.50 | 272.00 | 254.00 | 272.00 | 272.00 | 6,917,714 |
| Apr 10, 2024 | 261.00 | 269.00 | 256.50 | 256.50 | 256.50 | 4,078,150 |
| Apr 9, 2024 | 260.50 | 262.50 | 254.00 | 254.00 | 254.00 | 2,350,756 |
| Apr 8, 2024 | 273.50 | 274.00 | 260.00 | 260.00 | 260.00 | 6,145,131 |
| Apr 3, 2024 | 249.00 | 271.50 | 245.50 | 268.50 | 268.50 | 5,641,919 |
| Apr 2, 2024 | 257.00 | 258.50 | 250.50 | 250.50 | 250.50 | 1,837,495 |
| Apr 1, 2024 | 256.50 | 258.00 | 253.50 | 255.00 | 255.00 | 1,080,381 |
| Mar 29, 2024 | 252.50 | 261.00 | 252.50 | 257.00 | 257.00 | 2,066,000 |
| Mar 28, 2024 | 254.00 | 254.50 | 246.00 | 252.50 | 252.50 | 2,100,123 |
| Mar 27, 2024 | 260.50 | 261.00 | 252.00 | 252.50 | 252.50 | 1,747,145 |
| Mar 26, 2024 | 267.50 | 268.00 | 256.50 | 258.50 | 258.50 | 2,665,181 |
| Mar 25, 2024 | 269.50 | 271.00 | 262.50 | 262.50 | 262.50 | 2,308,005 |
| Mar 22, 2024 | 268.00 | 276.00 | 266.00 | 268.50 | 268.50 | 6,273,769 |
| Mar 21, 2024 | 267.00 | 270.00 | 260.00 | 266.00 | 266.00 | 7,354,832 |
| Mar 20, 2024 | 259.00 | 268.00 | 250.00 | 255.50 | 255.50 | 7,061,280 |
| Mar 19, 2024 | 242.00 | 257.00 | 242.00 | 256.00 | 256.00 | 3,731,470 |
| Mar 18, 2024 | 240.00 | 248.50 | 238.00 | 241.00 | 241.00 | 3,035,110 |
| Mar 15, 2024 | 243.00 | 248.00 | 238.00 | 239.50 | 239.50 | 3,598,416 |
| Mar 14, 2024 | 248.00 | 253.00 | 242.00 | 246.00 | 246.00 | 2,907,213 |
| Mar 13, 2024 | 261.00 | 262.00 | 245.50 | 248.00 | 248.00 | 4,601,488 |
| Mar 12, 2024 | 258.00 | 263.50 | 256.00 | 257.00 | 257.00 | 2,526,727 |
| Mar 11, 2024 | 253.50 | 269.00 | 253.50 | 256.00 | 256.00 | 3,579,719 |
| Mar 8, 2024 | 269.00 | 270.00 | 256.00 | 258.00 | 258.00 | 3,780,293 |
| Mar 7, 2024 | 280.50 | 281.00 | 266.00 | 266.00 | 266.00 | 5,989,816 |
| Mar 6, 2024 | 284.00 | 288.00 | 276.50 | 277.50 | 277.50 | 7,755,382 |
| Mar 5, 2024 | 268.00 | 288.50 | 268.00 | 284.50 | 284.50 | 11,779,069 |
| Mar 4, 2024 | 275.00 | 277.00 | 265.00 | 265.00 | 265.00 | 3,602,770 |
| Mar 1, 2024 | 267.00 | 273.00 | 266.50 | 269.50 | 269.50 | 2,711,744 |
| Feb 29, 2024 | 260.50 | 265.00 | 256.00 | 265.00 | 265.00 | 2,375,476 |
| Feb 27, 2024 | 266.50 | 268.50 | 257.50 | 259.50 | 259.50 | 3,472,805 |
| Feb 26, 2024 | 274.00 | 274.50 | 265.00 | 265.50 | 265.50 | 4,108,948 |
| Feb 23, 2024 | 281.50 | 286.00 | 270.00 | 270.00 | 270.00 | 6,911,597 |
| Feb 22, 2024 | 276.50 | 282.50 | 275.00 | 275.00 | 275.00 | 6,719,334 |
| Feb 21, 2024 | 268.50 | 275.50 | 267.50 | 271.00 | 271.00 | 3,126,241 |
| Feb 20, 2024 | 266.00 | 271.00 | 265.50 | 268.00 | 268.00 | 2,902,571 |
| Feb 19, 2024 | 282.50 | 282.50 | 266.00 | 266.00 | 266.00 | 5,492,543 |
| Feb 16, 2024 | 274.50 | 287.50 | 272.50 | 280.50 | 280.50 | 9,878,852 |
| Feb 15, 2024 | 275.00 | 282.00 | 263.50 | 275.00 | 275.00 | 10,717,181 |
| Feb 5, 2024 | 282.00 | 282.00 | 258.00 | 270.00 | 270.00 | 13,644,208 |
| Feb 2, 2024 | 282.00 | 289.00 | 281.00 | 286.00 | 286.00 | 6,414,824 |
| Feb 1, 2024 | 281.00 | 282.50 | 275.00 | 277.00 | 277.00 | 5,610,913 |
| Jan 31, 2024 | 283.50 | 291.00 | 280.00 | 280.00 | 280.00 | 6,942,113 |
| Jan 30, 2024 | 288.00 | 295.00 | 282.00 | 286.00 | 286.00 | 9,532,983 |
| Jan 29, 2024 | 281.00 | 291.50 | 280.50 | 286.50 | 286.50 | 6,069,512 |
| Jan 26, 2024 | 298.50 | 299.00 | 283.50 | 286.50 | 286.50 | 9,143,208 |
| Jan 25, 2024 | 308.00 | 315.00 | 300.50 | 301.00 | 301.00 | 10,336,318 |
| Jan 24, 2024 | 305.00 | 308.00 | 299.00 | 303.00 | 303.00 | 4,443,060 |
| Jan 23, 2024 | 310.00 | 310.50 | 302.50 | 303.00 | 303.00 | 5,513,763 |
| Jan 22, 2024 | 317.00 | 323.00 | 303.50 | 312.50 | 312.50 | 15,531,649 |
| Jan 19, 2024 | 298.00 | 310.00 | 296.50 | 310.00 | 310.00 | 12,853,866 |
| Jan 18, 2024 | 295.00 | 295.50 | 279.50 | 294.50 | 294.50 | 9,001,297 |
| Jan 17, 2024 | 295.50 | 302.00 | 288.50 | 295.50 | 295.50 | 8,942,777 |
| Jan 16, 2024 | 281.50 | 297.00 | 273.50 | 293.00 | 293.00 | 10,896,732 |
| Jan 15, 2024 | 278.50 | 282.50 | 269.00 | 282.00 | 282.00 | 6,211,612 |
| Jan 12, 2024 | 277.00 | 279.00 | 272.00 | 272.50 | 272.50 | 4,636,204 |
| Jan 11, 2024 | 272.50 | 284.00 | 269.50 | 278.50 | 278.50 | 10,272,611 |
| Jan 10, 2024 | 264.00 | 272.00 | 260.00 | 272.00 | 272.00 | 10,867,135 |
| Jan 9, 2024 | 252.00 | 266.50 | 251.50 | 266.50 | 266.50 | 12,285,525 |
| Jan 8, 2024 | 248.00 | 252.00 | 242.50 | 242.50 | 242.50 | 2,990,976 |
| Jan 5, 2024 | 257.50 | 259.50 | 245.00 | 246.00 | 246.00 | 7,463,140 |
| Jan 4, 2024 | 263.00 | 271.00 | 255.00 | 257.00 | 257.00 | 5,733,285 |
| Jan 3, 2024 | 255.00 | 271.00 | 254.50 | 265.50 | 265.50 | 6,924,301 |
| Jan 2, 2024 | 271.50 | 271.50 | 248.00 | 259.00 | 259.00 | 8,795,107 |
| Dec 29, 2023 | 267.50 | 272.00 | 263.50 | 271.50 | 271.50 | 4,478,207 |
| Dec 28, 2023 | 269.00 | 273.50 | 265.00 | 265.50 | 265.50 | 5,575,110 |
| Dec 27, 2023 | 275.50 | 278.00 | 263.50 | 266.00 | 266.00 | 7,817,314 |
| Dec 26, 2023 | 269.00 | 271.50 | 262.50 | 271.00 | 271.00 | 4,347,445 |
| Dec 25, 2023 | 265.00 | 272.50 | 262.50 | 268.00 | 268.00 | 5,231,178 |
| Dec 22, 2023 | 259.00 | 268.50 | 258.00 | 260.00 | 260.00 | 4,540,130 |
| Dec 21, 2023 | 256.00 | 262.50 | 255.00 | 257.00 | 257.00 | 2,842,028 |
| Dec 20, 2023 | 255.00 | 262.00 | 251.00 | 261.00 | 261.00 | 4,969,980 |
| Dec 19, 2023 | 258.00 | 261.00 | 249.00 | 253.50 | 253.50 | 3,347,058 |
| Dec 18, 2023 | 259.00 | 262.50 | 256.00 | 257.00 | 257.00 | 2,710,522 |
| Dec 15, 2023 | 268.00 | 269.00 | 259.00 | 259.00 | 259.00 | 3,787,020 |
| Dec 14, 2023 | 270.50 | 275.50 | 263.00 | 265.00 | 265.00 | 6,589,463 |
| Dec 13, 2023 | 272.00 | 282.00 | 265.00 | 266.50 | 266.50 | 10,644,676 |
| Dec 12, 2023 | 267.00 | 274.00 | 264.50 | 268.00 | 268.00 | 8,564,801 |
| Dec 11, 2023 | 276.00 | 276.00 | 255.50 | 266.00 | 266.00 | 12,800,394 |
| Dec 8, 2023 | 255.00 | 266.00 | 249.00 | 261.00 | 261.00 | 7,448,311 |
| Dec 7, 2023 | 252.00 | 261.00 | 249.50 | 251.00 | 251.00 | 5,474,145 |
| Dec 6, 2023 | 248.00 | 257.50 | 248.00 | 254.00 | 254.00 | 7,518,172 |
| Dec 5, 2023 | 242.50 | 253.00 | 239.00 | 246.50 | 246.50 | 9,080,306 |
| Dec 4, 2023 | 283.00 | 285.00 | 249.50 | 249.50 | 249.50 | 14,270,470 |
| Dec 1, 2023 | 252.50 | 277.00 | 252.00 | 277.00 | 277.00 | 13,639,946 |
| Nov 30, 2023 | 250.00 | 263.00 | 245.00 | 252.00 | 252.00 | 17,691,811 |
| Nov 29, 2023 | 227.00 | 246.50 | 227.00 | 246.50 | 246.50 | 10,483,026 |
| Nov 28, 2023 | 216.50 | 227.00 | 216.50 | 224.50 | 224.50 | 2,108,048 |
| Nov 27, 2023 | 223.00 | 223.50 | 216.00 | 216.50 | 216.50 | 2,235,290 |
| Nov 24, 2023 | 226.00 | 227.00 | 220.50 | 222.50 | 222.50 | 2,517,152 |
| Nov 23, 2023 | 230.50 | 232.50 | 225.50 | 226.00 | 226.00 | 2,180,625 |
| Nov 22, 2023 | 227.00 | 235.00 | 227.00 | 230.00 | 230.00 | 2,926,950 |
| Nov 21, 2023 | 238.00 | 240.00 | 230.00 | 230.00 | 230.00 | 4,702,633 |
| Nov 20, 2023 | 232.00 | 232.00 | 227.50 | 231.50 | 231.50 | 2,212,718 |
| Nov 17, 2023 | 230.50 | 232.50 | 224.00 | 229.50 | 229.50 | 4,932,446 |
| Nov 16, 2023 | 239.50 | 241.00 | 228.00 | 230.50 | 230.50 | 6,073,976 |
| Nov 15, 2023 | 240.00 | 247.00 | 238.00 | 239.50 | 239.50 | 9,836,952 |
| Nov 14, 2023 | 234.50 | 239.00 | 230.50 | 234.00 | 234.00 | 6,764,299 |
| Nov 13, 2023 | 235.00 | 238.00 | 224.00 | 234.00 | 234.00 | 10,166,941 |
| Nov 10, 2023 | 224.50 | 230.00 | 223.00 | 230.00 | 230.00 | 6,155,047 |
| Nov 9, 2023 | 221.00 | 228.50 | 216.50 | 223.50 | 223.50 | 7,919,243 |
| Nov 8, 2023 | 223.50 | 229.50 | 220.50 | 225.00 | 225.00 | 8,186,282 |
| Nov 7, 2023 | 218.00 | 221.50 | 216.50 | 219.50 | 219.50 | 5,391,516 |
| Nov 6, 2023 | 213.00 | 220.00 | 209.00 | 220.00 | 220.00 | 10,205,935 |
| Nov 3, 2023 | 196.50 | 213.00 | 196.50 | 206.50 | 206.50 | 11,463,626 |
| Nov 2, 2023 | 191.00 | 198.00 | 190.00 | 194.50 | 194.50 | 6,512,238 |
| Nov 1, 2023 | 182.00 | 185.50 | 177.00 | 184.00 | 184.00 | 3,683,540 |
| Oct 31, 2023 | 190.00 | 192.50 | 178.00 | 180.00 | 180.00 | 4,898,361 |
| Oct 30, 2023 | 191.50 | 193.50 | 188.00 | 188.50 | 188.50 | 2,542,510 |
| Oct 27, 2023 | 193.00 | 195.50 | 186.50 | 190.00 | 190.00 | 6,835,810 |
| Oct 26, 2023 | 194.00 | 197.00 | 190.00 | 190.00 | 190.00 | 5,248,416 |
| Oct 25, 2023 | 197.00 | 206.50 | 194.00 | 199.50 | 199.50 | 10,732,378 |
| Oct 24, 2023 | 182.50 | 188.00 | 180.00 | 188.00 | 188.00 | 4,397,102 |
| Oct 23, 2023 | 175.00 | 184.50 | 174.50 | 181.00 | 181.00 | 4,588,556 |
| Oct 20, 2023 | 179.00 | 181.00 | 173.00 | 177.00 | 177.00 | 7,558,286 |
| Oct 19, 2023 | 193.50 | 196.50 | 178.50 | 182.50 | 182.50 | 14,097,449 |
| Oct 18, 2023 | 217.00 | 218.50 | 198.00 | 198.00 | 198.00 | 7,538,423 |
| Oct 17, 2023 | 228.50 | 231.50 | 218.50 | 220.00 | 220.00 | 3,802,334 |
| Oct 16, 2023 | 225.00 | 230.50 | 224.50 | 226.00 | 226.00 | 3,000,622 |
| Oct 13, 2023 | 232.50 | 236.00 | 220.50 | 227.50 | 227.50 | 6,279,126 |
| Oct 12, 2023 | 232.00 | 237.00 | 223.00 | 233.00 | 233.00 | 7,806,655 |
| Oct 11, 2023 | 234.50 | 235.00 | 225.00 | 228.00 | 228.00 | 5,201,798 |
| Oct 6, 2023 | 232.00 | 239.00 | 229.50 | 230.00 | 230.00 | 8,838,215 |
| Oct 5, 2023 | 235.50 | 237.50 | 228.00 | 229.50 | 229.50 | 8,583,426 |
| Oct 4, 2023 | 220.00 | 237.00 | 219.00 | 233.50 | 233.50 | 12,079,052 |
| Oct 3, 2023 | 228.00 | 230.50 | 222.00 | 224.50 | 224.50 | 6,242,475 |
| Oct 2, 2023 | 222.00 | 234.50 | 220.50 | 225.00 | 225.00 | 10,842,319 |
| Sep 28, 2023 | 217.00 | 223.00 | 214.00 | 217.50 | 217.50 | 6,564,404 |
| Sep 27, 2023 | 214.00 | 218.00 | 211.00 | 215.00 | 215.00 | 3,572,452 |
| Sep 26, 2023 | 217.00 | 222.00 | 213.00 | 214.00 | 214.00 | 5,353,585 |
| Sep 25, 2023 | 216.00 | 219.50 | 211.00 | 217.50 | 217.50 | 7,492,565 |
| Sep 22, 2023 | 199.00 | 213.50 | 197.50 | 213.50 | 213.50 | 6,161,772 |
| Sep 21, 2023 | 202.50 | 204.00 | 195.00 | 201.50 | 201.50 | 4,324,070 |
| Sep 20, 2023 | 197.50 | 208.50 | 197.50 | 205.50 | 205.50 | 5,175,387 |
| Sep 19, 2023 | 212.00 | 213.50 | 202.00 | 202.50 | 202.50 | 4,573,332 |
| Sep 18, 2023 | 221.00 | 222.00 | 209.00 | 209.00 | 209.00 | 6,697,492 |
| Sep 15, 2023 | 215.00 | 224.50 | 212.50 | 224.50 | 224.50 | 13,183,602 |
| Sep 14, 2023 | 197.50 | 214.50 | 197.00 | 214.50 | 214.50 | 8,925,507 |
| Sep 13, 2023 | 194.00 | 195.00 | 188.00 | 195.00 | 195.00 | 5,427,293 |
| Sep 12, 2023 | 195.50 | 198.00 | 190.50 | 194.50 | 194.50 | 7,384,092 |
| Sep 11, 2023 | 216.50 | 216.50 | 197.00 | 197.00 | 197.00 | 6,245,073 |
| Sep 8, 2023 | 220.50 | 224.50 | 215.50 | 218.50 | 218.50 | 6,723,647 |
| Sep 7, 2023 | 215.50 | 222.00 | 215.00 | 218.00 | 218.00 | 4,022,230 |
| Sep 6, 2023 | 213.00 | 225.00 | 212.00 | 218.50 | 218.50 | 9,157,532 |
| Sep 5, 2023 | 212.00 | 213.50 | 209.50 | 211.50 | 211.50 | 3,280,759 |
| Sep 4, 2023 | 215.00 | 216.00 | 209.00 | 212.00 | 212.00 | 5,908,281 |
| Sep 1, 2023 | 229.50 | 230.00 | 215.00 | 216.50 | 216.50 | 11,961,297 |
| Aug 31, 2023 | 215.00 | 233.00 | 215.00 | 231.50 | 231.50 | 10,605,667 |
| Aug 30, 2023 | 229.50 | 234.00 | 224.50 | 225.00 | 225.00 | 9,821,445 |
| Aug 29, 2023 | 222.00 | 224.00 | 216.50 | 222.50 | 222.50 | 4,524,445 |
| Aug 28, 2023 | 230.00 | 231.00 | 218.00 | 218.50 | 218.50 | 5,986,908 |
| Aug 25, 2023 | 225.00 | 233.00 | 220.00 | 226.50 | 226.50 | 7,945,630 |
| Aug 24, 2023 | 244.50 | 248.00 | 232.00 | 234.00 | 234.00 | 15,312,521 |
| Aug 23, 2023 | 226.00 | 237.00 | 218.50 | 234.00 | 234.00 | 13,992,495 |
| Aug 22, 2023 | 236.50 | 240.00 | 223.00 | 224.00 | 224.00 | 15,142,169 |
| Aug 21, 2023 | 235.00 | 239.00 | 223.50 | 229.00 | 229.00 | 14,767,434 |
| Aug 18, 2023 | 224.00 | 239.50 | 217.50 | 230.00 | 230.00 | 25,754,204 |
| Aug 17, 2023 | 211.50 | 231.50 | 211.50 | 223.00 | 223.00 | 20,284,593 |
| Aug 16, 2023 | 199.00 | 215.50 | 198.50 | 215.50 | 215.50 | 21,769,407 |
| Aug 15, 2023 | 193.00 | 201.50 | 192.00 | 201.50 | 201.50 | 5,004,392 |
| Aug 14, 2023 | 184.00 | 190.50 | 181.50 | 183.50 | 183.50 | 6,766,104 |
| Aug 11, 2023 | 193.00 | 198.00 | 184.00 | 192.00 | 192.00 | 10,696,691 |
| Aug 10, 2023 | 204.50 | 206.00 | 191.50 | 191.50 | 191.50 | 6,177,805 |
| Aug 9, 2023 | 189.00 | 215.00 | 186.00 | 212.50 | 212.50 | 14,940,008 |
| Aug 8, 2023 | 206.00 | 206.00 | 195.00 | 196.00 | 196.00 | 2,651,340 |
| Aug 7, 2023 | 192.00 | 207.00 | 191.00 | 204.00 | 204.00 | 3,376,898 |
| Aug 4, 2023 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 3,077,395 |
| Aug 2, 2023 | 196.50 | 196.50 | 176.00 | 180.00 | 180.00 | 4,553,647 |
| Aug 1, 2023 | 205.00 | 206.00 | 191.00 | 195.50 | 195.50 | 2,403,826 |
| Jul 31, 2023 | 221.50 | 222.00 | 199.50 | 203.00 | 203.00 | 3,171,808 |
| Jul 28, 2023 | 211.50 | 219.00 | 204.00 | 219.00 | 219.00 | 3,632,183 |
| Jul 27, 2023 | 224.50 | 225.50 | 210.00 | 211.50 | 211.50 | 3,289,314 |
| Jul 26, 2023 | 232.50 | 233.00 | 218.00 | 219.00 | 219.00 | 3,387,737 |
| Jul 25, 2023 | 249.00 | 249.00 | 234.00 | 236.00 | 236.00 | 3,896,931 |
| Jul 24, 2023 | 235.50 | 248.00 | 224.00 | 248.00 | 248.00 | 21,157,432 |
| Jul 21, 2023 | 213.00 | 229.50 | 212.50 | 225.50 | 225.50 | 16,266,825 |
| Jul 20, 2023 | 210.00 | 221.00 | 208.50 | 219.50 | 219.50 | 16,246,557 |
| Jul 19, 2023 | 215.00 | 221.50 | 205.50 | 206.50 | 206.50 | 14,373,875 |
| Jul 18, 2023 | 207.00 | 214.50 | 195.00 | 209.50 | 209.50 | 15,112,208 |
| Jul 17, 2023 | 194.00 | 210.50 | 188.50 | 203.50 | 203.50 | 15,295,972 |
| Jul 14, 2023 | 197.50 | 201.50 | 192.50 | 196.00 | 196.00 | 14,300,389 |
| Jul 13, 2023 | 215.50 | 226.00 | 192.00 | 192.00 | 192.00 | 30,589,795 |
| Jul 12, 2023 | 190.50 | 206.50 | 190.00 | 206.50 | 206.50 | 20,010,527 |
| Jul 11, 2023 | 187.00 | 193.50 | 185.50 | 188.00 | 188.00 | 11,250,744 |
| Jul 10, 2023 | 180.00 | 182.50 | 176.00 | 182.00 | 182.00 | 8,298,414 |
| Jul 7, 2023 | 180.50 | 194.00 | 178.50 | 183.50 | 183.50 | 17,160,857 |
| Jul 6, 2023 | 186.00 | 199.00 | 182.50 | 182.50 | 182.50 | 16,207,827 |
| Jul 5, 2023 | 185.00 | 189.00 | 182.00 | 188.00 | 188.00 | 7,410,636 |
| Jul 4, 2023 | 190.00 | 191.00 | 180.50 | 187.50 | 187.50 | 23,080,934 |
| Jul 3, 2023 | 176.50 | 184.50 | 176.00 | 184.50 | 184.50 | 7,655,880 |
| Jun 30, 2023 | 154.50 | 168.00 | 153.50 | 168.00 | 168.00 | 22,483,033 |
| Jun 29, 2023 | 151.00 | 159.50 | 151.00 | 153.00 | 153.00 | 17,715,419 |
| Jun 28, 2023 | 142.50 | 152.50 | 141.00 | 150.00 | 150.00 | 16,675,032 |
| Jun 27, 2023 | 144.50 | 145.50 | 137.00 | 139.00 | 139.00 | 11,763,255 |
| Jun 26, 2023 | 152.00 | 158.00 | 144.50 | 146.00 | 146.00 | 9,378,986 |
| Jun 21, 2023 | 4.00 Dividend | |||||
| Jun 21, 2023 | 147.50 | 159.50 | 144.00 | 150.50 | 150.50 | 17,693,090 |
| Jun 20, 2023 | 138.00 | 151.50 | 135.00 | 151.50 | 147.50 | 12,154,298 |
| Jun 19, 2023 | 139.50 | 143.50 | 137.50 | 138.00 | 134.36 | 8,846,089 |
| Jun 16, 2023 | 140.00 | 144.00 | 134.00 | 135.50 | 131.92 | 12,141,102 |
| Jun 15, 2023 | 131.50 | 141.00 | 127.00 | 137.50 | 133.87 | 37,401,915 |
| Jun 14, 2023 | 121.00 | 129.00 | 121.00 | 129.00 | 125.59 | 4,910,094 |
| Jun 13, 2023 | 118.00 | 120.50 | 116.00 | 117.50 | 114.40 | 4,960,416 |
| Jun 12, 2023 | 126.00 | 126.00 | 113.50 | 115.50 | 112.45 | 8,282,694 |
| Jun 9, 2023 | 118.50 | 128.00 | 118.00 | 125.50 | 122.19 | 12,426,006 |
| Jun 8, 2023 | 118.50 | 120.50 | 115.50 | 117.00 | 113.91 | 4,747,156 |
| Jun 7, 2023 | 113.50 | 121.00 | 113.00 | 116.50 | 113.42 | 8,215,804 |
| Jun 6, 2023 | 118.00 | 119.50 | 111.50 | 112.50 | 109.53 | 5,000,165 |
| Jun 5, 2023 | 115.00 | 116.00 | 112.00 | 116.00 | 112.94 | 3,561,956 |
| Jun 2, 2023 | 118.00 | 118.00 | 113.00 | 114.50 | 111.48 | 5,555,836 |
| Jun 1, 2023 | 115.00 | 117.00 | 111.50 | 116.50 | 113.42 | 9,129,807 |
| May 31, 2023 | 114.00 | 118.50 | 111.50 | 116.00 | 112.94 | 24,128,715 |
| May 30, 2023 | 104.50 | 111.00 | 104.00 | 111.00 | 108.07 | 20,552,852 |
| May 29, 2023 | 97.20 | 102.00 | 96.30 | 101.00 | 98.33 | 6,150,440 |
| May 26, 2023 | 97.50 | 98.30 | 94.10 | 94.70 | 92.20 | 4,148,495 |
| May 25, 2023 | 92.80 | 98.50 | 91.60 | 96.50 | 93.95 | 6,033,057 |
| May 24, 2023 | 92.20 | 92.20 | 91.10 | 91.40 | 88.99 | 539,100 |
| May 23, 2023 | 92.10 | 92.40 | 90.80 | 91.90 | 89.47 | 1,021,025 |
| May 22, 2023 | 92.00 | 93.50 | 90.60 | 91.00 | 88.60 | 1,446,072 |
| May 19, 2023 | 92.30 | 93.70 | 91.10 | 92.00 | 89.57 | 3,120,466 |
| May 18, 2023 | 89.30 | 92.00 | 87.30 | 91.10 | 88.69 | 3,158,194 |
| May 17, 2023 | 89.30 | 89.70 | 88.00 | 88.00 | 85.68 | 1,928,175 |
| May 16, 2023 | 86.00 | 88.50 | 86.00 | 88.10 | 85.77 | 3,163,585 |
| May 15, 2023 | 84.60 | 86.10 | 83.80 | 84.10 | 81.88 | 709,000 |
| May 12, 2023 | 82.10 | 86.30 | 81.10 | 85.70 | 83.44 | 1,703,091 |
| May 11, 2023 | 87.20 | 88.80 | 85.20 | 85.40 | 83.14 | 1,468,100 |
| May 10, 2023 | 86.40 | 88.40 | 85.10 | 86.90 | 84.61 | 2,446,327 |
| May 9, 2023 | 86.50 | 87.40 | 84.60 | 84.60 | 82.37 | 2,116,086 |
| May 8, 2023 | 84.10 | 85.60 | 83.60 | 85.50 | 83.24 | 1,267,276 |
| May 5, 2023 | 84.00 | 84.90 | 83.10 | 83.10 | 80.91 | 503,000 |
| May 4, 2023 | 82.50 | 84.20 | 81.30 | 83.60 | 81.39 | 608,000 |
| May 3, 2023 | 83.40 | 83.40 | 82.00 | 82.00 | 79.83 | 394,000 |
| May 2, 2023 | 83.20 | 83.90 | 82.60 | 83.50 | 81.29 | 627,000 |
| Apr 28, 2023 | 81.50 | 84.00 | 81.00 | 83.20 | 81.00 | 1,492,135 |
| Apr 27, 2023 | 80.50 | 80.90 | 78.90 | 80.40 | 78.28 | 430,100 |
| Apr 26, 2023 | 78.70 | 80.40 | 78.30 | 79.90 | 77.79 | 570,000 |
Related Tickers
3324.TWO Auras Technology Co., Ltd.
826.00
+7.27%
3013.TW Chenming Electronic Tech. Corp.
72.20
-1.63%
8054.TWO Alcor Micro,Corp.
161.00
-1.23%
2376.TW Giga-Byte Technology Co., Ltd.
295.50
+1.72%
6188.TWO Quanta Storage Inc.
92.00
+2.00%
3693.TWO AIC Inc.
310.00
+2.99%
6197.TW Jess-link Products Co., Ltd.
142.00
0.00%
6117.TW In Win Development Inc.
82.70
+0.98%
2465.TW Leadtek Research Inc.
122.50
-1.21%
2382.TW Quanta Computer Inc.
257.50
+0.78%