Taiwan - Delayed Quote TWD
VIA Technologies, Inc. (2388.TW)
72.90
-0.80
(-1.09%)
At close: May 13 at 1:30:28 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 |
|---|---|---|---|---|---|---|
| May 13, 2025 | 75.10 | 77.60 | 72.90 | 72.90 | 72.90 | 5,071,419 |
| May 12, 2025 | 72.80 | 74.30 | 72.70 | 73.70 | 73.70 | 2,083,096 |
| May 9, 2025 | 74.50 | 74.70 | 72.60 | 73.40 | 73.40 | 1,320,362 |
| May 8, 2025 | 72.40 | 74.10 | 72.40 | 73.50 | 73.50 | 1,701,377 |
| May 7, 2025 | 72.10 | 72.40 | 71.00 | 71.50 | 71.50 | 1,109,083 |
| May 6, 2025 | 71.30 | 72.30 | 71.00 | 71.40 | 71.40 | 1,094,205 |
| May 5, 2025 | 74.70 | 74.70 | 69.20 | 71.40 | 71.40 | 2,223,777 |
| May 2, 2025 | 73.30 | 74.00 | 72.90 | 73.50 | 73.50 | 1,169,329 |
| Apr 30, 2025 | 74.30 | 74.70 | 72.30 | 72.50 | 72.50 | 2,337,308 |
| Apr 29, 2025 | 73.40 | 75.00 | 72.20 | 75.00 | 75.00 | 2,138,114 |
| Apr 28, 2025 | 71.70 | 72.50 | 71.10 | 72.40 | 72.40 | 1,646,406 |
| Apr 25, 2025 | 70.90 | 71.40 | 69.70 | 71.00 | 71.00 | 2,614,837 |
| Apr 24, 2025 | 70.60 | 70.60 | 68.20 | 69.20 | 69.20 | 2,335,391 |
| Apr 23, 2025 | 68.20 | 69.50 | 68.10 | 68.50 | 68.50 | 2,465,309 |
| Apr 22, 2025 | 65.70 | 67.30 | 65.10 | 65.80 | 65.80 | 1,707,841 |
| Apr 21, 2025 | 69.80 | 70.20 | 66.10 | 66.50 | 66.50 | 1,964,630 |
| Apr 18, 2025 | 70.10 | 71.00 | 68.30 | 69.40 | 69.40 | 1,892,550 |
| Apr 17, 2025 | 68.60 | 69.90 | 67.30 | 69.60 | 69.60 | 1,851,908 |
| Apr 16, 2025 | 70.80 | 71.20 | 68.60 | 68.70 | 68.70 | 2,435,813 |
| Apr 15, 2025 | 69.00 | 72.00 | 68.10 | 71.30 | 71.30 | 2,553,130 |
| Apr 14, 2025 | 67.50 | 69.70 | 66.00 | 68.00 | 68.00 | 4,237,948 |
| Apr 11, 2025 | 58.50 | 65.60 | 58.00 | 65.60 | 65.60 | 5,850,891 |
| Apr 10, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 2,007,105 |
| Apr 9, 2025 | 58.10 | 60.00 | 58.10 | 58.10 | 58.10 | 3,530,856 |
| Apr 8, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1,409,932 |
| Apr 7, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 329,103 |
| Apr 2, 2025 | 80.00 | 80.20 | 78.60 | 79.50 | 79.50 | 2,203,205 |
| Apr 1, 2025 | 76.50 | 80.20 | 76.10 | 80.00 | 80.00 | 3,323,631 |
| Mar 31, 2025 | 78.20 | 79.40 | 74.90 | 75.40 | 75.40 | 6,628,584 |
| Mar 28, 2025 | 86.00 | 86.00 | 81.30 | 81.80 | 81.80 | 4,336,906 |
| Mar 27, 2025 | 85.50 | 86.50 | 84.70 | 86.20 | 86.20 | 1,818,589 |
| Mar 26, 2025 | 86.70 | 87.90 | 86.40 | 86.50 | 86.50 | 1,692,377 |
| Mar 25, 2025 | 89.80 | 90.10 | 86.00 | 86.30 | 86.30 | 3,278,388 |
| Mar 24, 2025 | 92.50 | 92.50 | 88.40 | 88.40 | 88.40 | 4,861,009 |
| Mar 21, 2025 | 92.80 | 93.40 | 91.60 | 92.50 | 92.50 | 5,190,215 |
| Mar 20, 2025 | 93.60 | 95.20 | 92.20 | 92.80 | 92.80 | 5,823,059 |
| Mar 19, 2025 | 89.50 | 95.40 | 89.00 | 93.40 | 93.40 | 13,280,696 |
| Mar 18, 2025 | 87.20 | 89.80 | 87.20 | 88.70 | 88.70 | 3,278,725 |
| Mar 17, 2025 | 86.00 | 87.70 | 85.80 | 86.50 | 86.50 | 1,701,168 |
| Mar 14, 2025 | 86.40 | 86.50 | 84.40 | 85.60 | 85.60 | 2,081,700 |
| Mar 13, 2025 | 86.50 | 89.20 | 85.20 | 85.30 | 85.30 | 4,089,996 |
| Mar 12, 2025 | 86.60 | 86.70 | 84.80 | 85.10 | 85.10 | 1,931,584 |
| Mar 11, 2025 | 84.50 | 85.60 | 80.40 | 85.60 | 85.60 | 4,656,530 |
| Mar 10, 2025 | 88.20 | 88.60 | 86.40 | 86.60 | 86.60 | 1,949,806 |
| Mar 7, 2025 | 88.60 | 89.40 | 87.60 | 87.80 | 87.80 | 1,793,961 |
| Mar 6, 2025 | 90.80 | 91.10 | 88.90 | 89.00 | 89.00 | 1,729,971 |
| Mar 5, 2025 | 89.90 | 90.40 | 89.00 | 90.10 | 90.10 | 1,841,658 |
| Mar 4, 2025 | 86.20 | 89.50 | 85.20 | 89.50 | 89.50 | 3,264,869 |
| Mar 3, 2025 | 90.00 | 90.40 | 88.20 | 88.20 | 88.20 | 2,771,570 |
| Feb 27, 2025 | 94.20 | 94.80 | 91.00 | 91.40 | 91.40 | 3,315,856 |
| Feb 26, 2025 | 93.50 | 94.50 | 93.00 | 93.50 | 93.50 | 1,817,500 |
| Feb 25, 2025 | 94.80 | 94.80 | 93.00 | 93.70 | 93.70 | 2,695,323 |
| Feb 24, 2025 | 95.30 | 96.20 | 94.80 | 95.50 | 95.50 | 1,597,350 |
| Feb 21, 2025 | 96.20 | 96.60 | 95.40 | 95.80 | 95.80 | 1,659,436 |
| Feb 20, 2025 | 97.00 | 97.70 | 95.80 | 96.10 | 96.10 | 2,461,099 |
| Feb 19, 2025 | 96.30 | 98.00 | 96.30 | 96.80 | 96.80 | 3,972,043 |
| Feb 18, 2025 | 98.30 | 98.60 | 95.80 | 96.10 | 96.10 | 3,780,227 |
| Feb 17, 2025 | 97.30 | 98.30 | 96.40 | 98.20 | 98.20 | 4,166,788 |
| Feb 14, 2025 | 95.00 | 96.00 | 94.10 | 96.00 | 96.00 | 3,547,996 |
| Feb 13, 2025 | 92.60 | 94.80 | 92.60 | 94.70 | 94.70 | 3,959,314 |
| Feb 12, 2025 | 93.00 | 94.00 | 91.80 | 92.10 | 92.10 | 2,742,401 |
| Feb 11, 2025 | 94.60 | 95.00 | 91.70 | 92.10 | 92.10 | 4,967,542 |
| Feb 10, 2025 | 94.60 | 95.70 | 93.30 | 95.10 | 95.10 | 3,220,027 |
| Feb 7, 2025 | 94.40 | 95.10 | 93.20 | 94.60 | 94.60 | 3,783,564 |
| Feb 6, 2025 | 94.20 | 96.40 | 93.20 | 95.40 | 95.40 | 4,886,158 |
| Feb 5, 2025 | 92.70 | 94.60 | 92.20 | 93.10 | 93.10 | 4,306,320 |
| Feb 4, 2025 | 91.50 | 92.70 | 89.70 | 91.30 | 91.30 | 3,954,650 |
| Feb 3, 2025 | 90.70 | 91.80 | 88.10 | 90.70 | 90.70 | 4,930,410 |
| Jan 22, 2025 | 93.00 | 94.30 | 92.00 | 93.70 | 93.70 | 4,550,899 |
| Jan 21, 2025 | 93.80 | 94.00 | 92.30 | 92.30 | 92.30 | 3,574,590 |
| Jan 20, 2025 | 90.90 | 93.80 | 90.20 | 93.60 | 93.60 | 5,219,070 |
| Jan 17, 2025 | 90.50 | 91.70 | 90.20 | 90.80 | 90.80 | 3,334,173 |
| Jan 16, 2025 | 90.40 | 91.40 | 90.30 | 90.90 | 90.90 | 3,847,775 |
| Jan 15, 2025 | 88.40 | 90.30 | 88.00 | 88.50 | 88.50 | 3,827,140 |
| Jan 14, 2025 | 86.90 | 89.40 | 86.60 | 89.20 | 89.20 | 7,547,562 |
| Jan 13, 2025 | 90.70 | 90.70 | 85.40 | 85.70 | 85.70 | 8,876,454 |
| Jan 10, 2025 | 91.70 | 92.60 | 89.00 | 89.20 | 89.20 | 8,762,497 |
| Jan 9, 2025 | 96.00 | 97.00 | 91.10 | 91.20 | 91.20 | 11,379,908 |
| Jan 8, 2025 | 98.40 | 99.20 | 96.60 | 96.60 | 96.60 | 3,883,541 |
| Jan 7, 2025 | 100.50 | 102.00 | 98.40 | 98.40 | 98.40 | 6,820,595 |
| Jan 6, 2025 | 97.30 | 100.50 | 96.90 | 99.50 | 99.50 | 6,785,842 |
| Jan 3, 2025 | 98.00 | 98.90 | 95.60 | 96.00 | 96.00 | 6,170,145 |
| Jan 2, 2025 | 100.50 | 101.00 | 96.90 | 97.50 | 97.50 | 7,992,732 |
| Dec 31, 2024 | 100.50 | 101.00 | 99.10 | 100.50 | 100.50 | 5,249,600 |
| Dec 30, 2024 | 101.50 | 104.50 | 100.00 | 100.00 | 100.00 | 8,277,847 |
| Dec 27, 2024 | 105.00 | 105.50 | 101.50 | 101.50 | 101.50 | 8,217,139 |
| Dec 26, 2024 | 102.00 | 107.00 | 101.50 | 105.00 | 105.00 | 22,473,850 |
| Dec 25, 2024 | 101.00 | 104.00 | 100.50 | 101.00 | 101.00 | 8,952,974 |
| Dec 24, 2024 | 102.00 | 103.00 | 99.00 | 99.70 | 99.70 | 6,649,234 |
| Dec 23, 2024 | 100.00 | 103.00 | 98.50 | 101.00 | 101.00 | 9,859,860 |
| Dec 20, 2024 | 103.50 | 104.00 | 99.40 | 99.40 | 99.40 | 7,627,742 |
| Dec 19, 2024 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 3,500,710 |
| Dec 18, 2024 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 5,948,902 |
| Dec 17, 2024 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 4,355,689 |
| Dec 16, 2024 | 105.00 | 105.00 | 100.50 | 101.00 | 101.00 | 5,387,146 |
| Dec 13, 2024 | 105.00 | 106.00 | 103.00 | 103.50 | 103.50 | 4,185,386 |
| Dec 12, 2024 | 108.50 | 110.00 | 104.50 | 104.50 | 104.50 | 7,773,321 |
| Dec 11, 2024 | 110.50 | 111.00 | 106.00 | 106.50 | 106.50 | 10,332,230 |
| Dec 10, 2024 | 107.50 | 114.00 | 107.50 | 110.00 | 110.00 | 14,403,795 |
| Dec 9, 2024 | 109.00 | 109.50 | 106.50 | 107.00 | 107.00 | 4,486,942 |
| Dec 6, 2024 | 108.50 | 111.00 | 107.50 | 108.50 | 108.50 | 5,984,827 |
| Dec 5, 2024 | 109.00 | 109.50 | 106.50 | 107.50 | 107.50 | 5,220,691 |
| Dec 4, 2024 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 9,322,321 |
| Dec 3, 2024 | 104.00 | 105.50 | 103.00 | 103.00 | 103.00 | 4,249,430 |
| Dec 2, 2024 | 104.00 | 104.50 | 102.50 | 102.50 | 102.50 | 3,839,197 |
| Nov 29, 2024 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 3,667,345 |
| Nov 28, 2024 | 104.50 | 106.00 | 99.80 | 102.00 | 102.00 | 10,986,320 |
| Nov 27, 2024 | 107.50 | 107.50 | 102.00 | 102.00 | 102.00 | 5,605,512 |
| Nov 26, 2024 | 108.00 | 108.50 | 106.00 | 106.50 | 106.50 | 3,740,580 |
| Nov 25, 2024 | 105.50 | 109.50 | 105.50 | 108.50 | 108.50 | 8,663,089 |
| Nov 22, 2024 | 108.00 | 108.50 | 104.50 | 104.50 | 104.50 | 4,474,201 |
| Nov 21, 2024 | 106.00 | 108.50 | 106.00 | 106.00 | 106.00 | 3,219,893 |
| Nov 20, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4,581,939 |
| Nov 19, 2024 | 105.50 | 108.00 | 104.00 | 107.00 | 107.00 | 4,861,100 |
| Nov 18, 2024 | 106.50 | 106.50 | 103.00 | 103.50 | 103.50 | 5,245,534 |
| Nov 15, 2024 | 106.00 | 109.00 | 105.50 | 106.50 | 106.50 | 5,993,500 |
| Nov 14, 2024 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 6,065,344 |
| Nov 13, 2024 | 109.50 | 110.00 | 106.50 | 106.50 | 106.50 | 7,031,940 |
| Nov 12, 2024 | 110.00 | 111.00 | 107.00 | 107.50 | 107.50 | 8,648,791 |
| Nov 11, 2024 | 109.50 | 112.00 | 108.00 | 111.00 | 111.00 | 11,275,406 |
| Nov 8, 2024 | 121.50 | 121.50 | 109.00 | 110.50 | 110.50 | 30,333,243 |
| Nov 7, 2024 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 10,790,523 |
| Nov 6, 2024 | 117.00 | 118.50 | 116.50 | 117.50 | 117.50 | 5,109,447 |
| Nov 5, 2024 | 115.00 | 117.50 | 115.00 | 116.50 | 116.50 | 5,994,200 |
| Nov 4, 2024 | 118.00 | 118.50 | 114.00 | 115.00 | 115.00 | 9,934,596 |
| Nov 1, 2024 | 113.50 | 118.50 | 112.00 | 118.00 | 118.00 | 9,329,859 |
| Oct 30, 2024 | 119.00 | 120.50 | 115.00 | 116.50 | 116.50 | 18,721,144 |
| Oct 29, 2024 | 120.50 | 125.00 | 116.00 | 119.00 | 119.00 | 26,933,567 |
| Oct 28, 2024 | 120.00 | 123.50 | 116.50 | 120.50 | 120.50 | 18,632,547 |
| Oct 25, 2024 | 121.50 | 122.50 | 117.50 | 118.50 | 118.50 | 15,324,190 |
| Oct 24, 2024 | 129.50 | 130.50 | 117.00 | 120.50 | 120.50 | 40,090,842 |
| Oct 23, 2024 | 130.50 | 132.00 | 128.50 | 129.50 | 129.50 | 9,843,617 |
| Oct 22, 2024 | 133.50 | 135.50 | 130.00 | 130.50 | 130.50 | 20,101,705 |
| Oct 21, 2024 | 124.50 | 134.50 | 124.00 | 133.50 | 133.50 | 32,065,203 |
| Oct 18, 2024 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | 9,912,888 |
| Oct 17, 2024 | 130.00 | 130.50 | 126.00 | 126.00 | 126.00 | 11,239,953 |
| Oct 16, 2024 | 125.50 | 132.00 | 124.50 | 129.50 | 129.50 | 22,148,386 |
| Oct 15, 2024 | 129.00 | 132.00 | 126.00 | 126.00 | 126.00 | 17,402,273 |
| Oct 14, 2024 | 129.00 | 134.00 | 127.00 | 128.00 | 128.00 | 19,361,209 |
| Oct 11, 2024 | 137.00 | 138.00 | 127.50 | 128.50 | 128.50 | 35,439,130 |
| Oct 9, 2024 | 133.50 | 136.50 | 131.00 | 133.50 | 133.50 | 24,763,834 |
| Oct 8, 2024 | 129.50 | 137.00 | 125.00 | 135.00 | 135.00 | 22,347,442 |
| Oct 7, 2024 | 132.00 | 132.50 | 129.00 | 129.00 | 129.00 | 9,085,492 |
| Oct 4, 2024 | 134.50 | 136.50 | 129.00 | 130.00 | 130.00 | 15,593,363 |
| Oct 1, 2024 | 131.00 | 134.00 | 129.50 | 134.00 | 134.00 | 11,733,779 |
| Sep 30, 2024 | 130.50 | 135.00 | 128.00 | 131.00 | 131.00 | 16,178,853 |
| Sep 27, 2024 | 138.00 | 140.00 | 130.00 | 130.50 | 130.50 | 28,337,663 |
| Sep 26, 2024 | 131.00 | 140.00 | 130.50 | 138.50 | 138.50 | 41,383,458 |
| Sep 25, 2024 | 129.50 | 130.00 | 127.00 | 127.50 | 127.50 | 17,412,750 |
| Sep 24, 2024 | 134.50 | 134.50 | 124.00 | 128.50 | 128.50 | 24,180,747 |
| Sep 23, 2024 | 139.00 | 143.00 | 135.50 | 135.50 | 135.50 | 14,586,747 |
| Sep 20, 2024 | 143.00 | 146.00 | 138.00 | 138.00 | 138.00 | 21,926,977 |
| Sep 19, 2024 | 135.50 | 142.50 | 134.50 | 140.50 | 140.50 | 19,856,544 |
| Sep 18, 2024 | 136.50 | 138.00 | 132.00 | 133.00 | 133.00 | 7,721,120 |
| Sep 16, 2024 | 138.50 | 139.50 | 135.50 | 136.00 | 136.00 | 9,554,811 |
| Sep 13, 2024 | 132.50 | 139.50 | 130.50 | 138.00 | 138.00 | 23,243,748 |
| Sep 12, 2024 | 125.00 | 133.00 | 124.50 | 132.00 | 132.00 | 14,400,500 |
| Sep 11, 2024 | 130.00 | 130.50 | 121.00 | 121.50 | 121.50 | 15,699,104 |
| Sep 10, 2024 | 125.50 | 129.00 | 122.50 | 125.50 | 125.50 | 8,018,207 |
| Sep 9, 2024 | 117.00 | 127.00 | 116.00 | 125.50 | 125.50 | 7,122,526 |
| Sep 6, 2024 | 123.50 | 125.50 | 120.00 | 120.00 | 120.00 | 5,731,988 |
| Sep 5, 2024 | 123.00 | 126.00 | 121.50 | 124.00 | 124.00 | 5,464,562 |
| Sep 4, 2024 | 119.00 | 125.00 | 116.50 | 121.00 | 121.00 | 7,940,545 |
| Sep 3, 2024 | 132.00 | 133.50 | 128.00 | 128.50 | 128.50 | 4,641,705 |
| Sep 2, 2024 | 134.50 | 135.50 | 130.00 | 130.00 | 130.00 | 6,995,685 |
| Aug 30, 2024 | 134.50 | 140.00 | 132.00 | 133.00 | 133.00 | 10,890,807 |
| Aug 29, 2024 | 130.50 | 135.00 | 130.50 | 133.50 | 133.50 | 7,655,784 |
| Aug 28, 2024 | 134.50 | 143.50 | 133.00 | 133.00 | 133.00 | 19,497,534 |
| Aug 27, 2024 | 135.00 | 137.00 | 132.00 | 133.50 | 133.50 | 7,189,429 |
| Aug 26, 2024 | 140.00 | 140.50 | 133.50 | 135.50 | 135.50 | 11,856,901 |
| Aug 23, 2024 | 132.00 | 139.00 | 130.00 | 138.50 | 138.50 | 12,788,951 |
| Aug 22, 2024 | 131.50 | 135.00 | 130.00 | 133.50 | 133.50 | 11,489,613 |
| Aug 21, 2024 | 130.50 | 135.50 | 126.00 | 130.50 | 130.50 | 13,878,038 |
| Aug 20, 2024 | 126.50 | 132.00 | 124.00 | 131.00 | 131.00 | 15,362,959 |
| Aug 19, 2024 | 125.00 | 126.00 | 123.00 | 125.50 | 125.50 | 12,202,911 |
| Aug 16, 2024 | 119.00 | 124.50 | 118.50 | 124.50 | 124.50 | 22,819,400 |
| Aug 15, 2024 | 105.50 | 114.50 | 104.50 | 113.50 | 113.50 | 11,044,528 |
| Aug 14, 2024 | 104.50 | 109.50 | 104.00 | 104.50 | 104.50 | 7,263,783 |
| Aug 13, 2024 | 101.00 | 103.50 | 99.70 | 103.00 | 103.00 | 3,238,173 |
| Aug 12, 2024 | 96.80 | 102.00 | 96.80 | 101.00 | 101.00 | 6,799,654 |
| Aug 9, 2024 | 99.60 | 101.50 | 96.60 | 96.60 | 96.60 | 5,921,146 |
| Aug 8, 2024 | 98.50 | 99.60 | 95.60 | 96.00 | 96.00 | 6,100,267 |
| Aug 7, 2024 | 92.30 | 100.50 | 91.50 | 99.90 | 99.90 | 8,891,121 |
| Aug 6, 2024 | 103.50 | 104.50 | 91.40 | 91.60 | 91.60 | 13,232,938 |
| Aug 5, 2024 | 108.00 | 109.50 | 101.50 | 101.50 | 101.50 | 5,016,297 |
| Aug 2, 2024 | 115.50 | 117.00 | 112.50 | 112.50 | 112.50 | 8,261,464 |
| Aug 1, 2024 | 123.00 | 125.00 | 119.00 | 119.00 | 119.00 | 8,501,251 |
| Jul 31, 2024 | 114.50 | 125.50 | 114.00 | 121.00 | 121.00 | 8,110,782 |
| Jul 30, 2024 | 115.00 | 116.50 | 112.50 | 114.50 | 114.50 | 4,032,353 |
| Jul 29, 2024 | 124.00 | 124.50 | 114.50 | 114.50 | 114.50 | 6,554,749 |
| Jul 26, 2024 | 116.00 | 121.50 | 115.00 | 121.50 | 121.50 | 5,092,689 |
| Jul 23, 2024 | 124.00 | 125.50 | 120.00 | 120.00 | 120.00 | 7,007,995 |
| Jul 22, 2024 | 122.50 | 123.00 | 116.00 | 122.00 | 122.00 | 8,042,379 |
| Jul 19, 2024 | 125.50 | 128.50 | 120.50 | 120.50 | 120.50 | 9,260,941 |
| Jul 18, 2024 | 123.50 | 127.50 | 118.00 | 127.00 | 127.00 | 10,008,430 |
| Jul 17, 2024 | 124.50 | 127.50 | 123.00 | 125.50 | 125.50 | 5,704,012 |
| Jul 16, 2024 | 123.00 | 129.00 | 123.00 | 124.00 | 124.00 | 9,820,693 |
| Jul 15, 2024 | 124.50 | 127.50 | 122.00 | 122.00 | 122.00 | 6,055,192 |
| Jul 12, 2024 | 123.50 | 125.50 | 121.50 | 123.00 | 123.00 | 8,523,623 |
| Jul 11, 2024 | 125.50 | 131.00 | 124.50 | 124.50 | 124.50 | 13,870,745 |
| Jul 10, 2024 | 115.50 | 127.50 | 114.00 | 126.50 | 126.50 | 18,205,533 |
| Jul 9, 2024 | 119.50 | 121.50 | 115.50 | 116.00 | 116.00 | 7,526,449 |
| Jul 8, 2024 | 123.00 | 123.00 | 118.50 | 119.00 | 119.00 | 5,045,116 |
| Jul 5, 2024 | 119.50 | 124.00 | 119.50 | 122.00 | 122.00 | 6,778,386 |
| Jul 4, 2024 | 119.00 | 120.50 | 117.00 | 119.00 | 119.00 | 5,206,769 |
| Jul 3, 2024 | 114.50 | 118.00 | 114.50 | 118.00 | 118.00 | 4,772,725 |
| Jul 2, 2024 | 114.50 | 116.00 | 112.50 | 113.00 | 113.00 | 2,847,368 |
| Jul 1, 2024 | 117.50 | 117.50 | 114.00 | 114.00 | 114.00 | 2,797,205 |
| Jun 28, 2024 | 113.50 | 118.50 | 112.50 | 116.50 | 116.50 | 6,509,560 |
| Jun 27, 2024 | 112.50 | 114.50 | 111.50 | 112.00 | 112.00 | 3,384,831 |
| Jun 26, 2024 | 118.50 | 118.50 | 113.00 | 113.00 | 113.00 | 5,725,934 |
| Jun 25, 2024 | 118.00 | 119.00 | 114.50 | 116.50 | 116.50 | 3,809,328 |
| Jun 24, 2024 | 121.50 | 123.50 | 117.50 | 117.50 | 117.50 | 6,812,542 |
| Jun 21, 2024 | 126.00 | 127.50 | 122.50 | 122.50 | 122.50 | 13,208,654 |
| Jun 20, 2024 | 0.1 Dividend | |||||
| Jun 20, 2024 | 127.00 | 131.50 | 126.50 | 128.00 | 128.00 | 10,249,958 |
| Jun 19, 2024 | 129.50 | 130.00 | 124.50 | 124.50 | 124.40 | 6,983,279 |
| Jun 18, 2024 | 130.00 | 132.00 | 126.00 | 128.50 | 128.40 | 14,169,759 |
| Jun 17, 2024 | 117.00 | 126.50 | 112.00 | 126.00 | 125.90 | 18,277,244 |
| Jun 14, 2024 | 109.50 | 119.00 | 107.00 | 115.00 | 114.91 | 9,838,996 |
| Jun 13, 2024 | 111.00 | 111.00 | 108.50 | 108.50 | 108.41 | 2,336,846 |
| Jun 12, 2024 | 111.50 | 111.50 | 108.50 | 109.00 | 108.91 | 2,609,718 |
| Jun 11, 2024 | 115.50 | 117.00 | 108.00 | 110.00 | 109.91 | 7,401,103 |
| Jun 7, 2024 | 114.50 | 119.50 | 114.00 | 118.50 | 118.40 | 3,893,630 |
| Jun 6, 2024 | 118.00 | 118.50 | 114.00 | 114.00 | 113.91 | 2,522,632 |
| Jun 5, 2024 | 119.50 | 121.00 | 116.50 | 116.50 | 116.41 | 2,436,870 |
| Jun 4, 2024 | 120.50 | 124.00 | 118.50 | 119.00 | 118.90 | 5,305,560 |
| Jun 3, 2024 | 119.50 | 120.50 | 117.50 | 118.50 | 118.40 | 2,359,965 |
| May 31, 2024 | 119.00 | 122.00 | 118.00 | 118.50 | 118.40 | 4,070,774 |
| May 30, 2024 | 116.50 | 120.00 | 115.00 | 119.00 | 118.90 | 4,123,958 |
| May 29, 2024 | 120.00 | 121.00 | 117.00 | 117.50 | 117.41 | 4,177,192 |
| May 28, 2024 | 117.00 | 121.00 | 115.50 | 119.00 | 118.90 | 5,766,513 |
| May 27, 2024 | 115.00 | 116.50 | 114.00 | 116.00 | 115.91 | 2,794,574 |
| May 24, 2024 | 113.50 | 115.00 | 113.00 | 114.50 | 114.41 | 2,029,120 |
| May 23, 2024 | 118.50 | 118.50 | 114.00 | 114.50 | 114.41 | 3,000,900 |
| May 22, 2024 | 117.00 | 119.00 | 116.50 | 117.50 | 117.41 | 2,465,729 |
| May 21, 2024 | 117.50 | 118.00 | 115.50 | 116.50 | 116.41 | 2,772,647 |
| May 20, 2024 | 116.00 | 119.50 | 114.00 | 116.00 | 115.91 | 4,257,065 |
| May 17, 2024 | 114.50 | 116.00 | 113.50 | 115.50 | 115.41 | 2,122,917 |
| May 16, 2024 | 115.00 | 115.50 | 113.00 | 114.50 | 114.41 | 2,652,086 |
| May 15, 2024 | 116.00 | 117.00 | 113.50 | 113.50 | 113.41 | 4,497,998 |
| May 14, 2024 | 113.00 | 116.00 | 112.50 | 115.00 | 114.91 | 3,839,871 |
| May 13, 2024 | 115.00 | 116.00 | 111.50 | 112.00 | 111.91 | 5,750,124 |
Related Tickers
2363.TW Silicon Integrated Systems Corp.
50.40
0.00%
4979.TWO LuxNet Corporation
163.00
-0.31%
4968.TW RichWave Technology Corporation
137.00
+1.48%
2401.TW Sunplus Technology Company Limited
22.15
+0.91%
3006.TW Elite Semiconductor Microelectronics Technology Inc.
53.30
+0.57%
3105.TWO WIN Semiconductors Corp.
88.40
-1.34%
4919.TW Nuvoton Technology Corporation
73.80
+1.10%
2408.TW Nanya Technology Corporation
40.90
+9.95%
2436.TW Weltrend Semiconductor, Inc.
47.15
+1.73%
2449.TW King Yuan Electronics Co., Ltd.
91.60
-2.35%