Taiwan - Delayed Quote TWD
Zippy Technology Corp. (2420.TW)
54.80
+0.10
+(0.18%)
At close: 1:30:37 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 | 56.00 | 56.40 | 54.60 | 54.80 | 54.80 | 263,755 |
| May 12, 2025 | 54.30 | 54.70 | 54.10 | 54.70 | 54.70 | 168,130 |
| May 9, 2025 | 54.00 | 54.10 | 53.40 | 53.80 | 53.80 | 172,010 |
| May 8, 2025 | 53.60 | 54.00 | 53.30 | 54.00 | 54.00 | 89,463 |
| May 7, 2025 | 53.30 | 53.80 | 52.80 | 53.00 | 53.00 | 106,138 |
| May 6, 2025 | 53.20 | 53.60 | 52.90 | 53.20 | 53.20 | 115,001 |
| May 5, 2025 | 54.60 | 54.60 | 51.90 | 53.00 | 53.00 | 269,001 |
| May 2, 2025 | 53.80 | 54.60 | 53.80 | 54.50 | 54.50 | 216,090 |
| Apr 30, 2025 | 54.00 | 54.30 | 53.10 | 53.10 | 53.10 | 180,010 |
| Apr 29, 2025 | 53.10 | 54.20 | 52.90 | 54.00 | 54.00 | 182,000 |
| Apr 28, 2025 | 52.80 | 53.10 | 52.60 | 52.80 | 52.80 | 163,018 |
| Apr 25, 2025 | 51.80 | 52.70 | 51.60 | 52.40 | 52.40 | 186,001 |
| Apr 24, 2025 | 51.90 | 51.90 | 51.30 | 51.40 | 51.40 | 83,000 |
| Apr 23, 2025 | 51.10 | 51.60 | 50.80 | 51.20 | 51.20 | 146,001 |
| Apr 22, 2025 | 49.35 | 50.80 | 49.15 | 49.80 | 49.80 | 200,371 |
| Apr 21, 2025 | 52.00 | 52.00 | 50.20 | 50.20 | 50.20 | 337,505 |
| Apr 18, 2025 | 52.90 | 52.90 | 52.00 | 52.00 | 52.00 | 165,001 |
| Apr 17, 2025 | 52.50 | 53.30 | 52.40 | 52.60 | 52.60 | 172,050 |
| Apr 16, 2025 | 53.20 | 53.40 | 52.50 | 52.90 | 52.90 | 231,117 |
| Apr 15, 2025 | 51.50 | 53.50 | 51.50 | 53.30 | 53.30 | 316,142 |
| Apr 14, 2025 | 51.00 | 53.50 | 50.90 | 51.40 | 51.40 | 415,285 |
| Apr 11, 2025 | 48.65 | 51.30 | 47.00 | 50.50 | 50.50 | 688,498 |
| Apr 10, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 137,000 |
| Apr 9, 2025 | 49.60 | 49.65 | 44.80 | 45.15 | 45.15 | 1,316,003 |
| Apr 8, 2025 | 48.70 | 50.50 | 48.70 | 49.60 | 49.60 | 1,511,051 |
| Apr 7, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 85,349 |
| Apr 2, 2025 | 59.00 | 60.50 | 58.50 | 60.10 | 60.10 | 335,051 |
| Apr 1, 2025 | 58.90 | 59.60 | 58.50 | 59.20 | 59.20 | 338,000 |
| Mar 31, 2025 | 60.50 | 60.50 | 57.30 | 58.70 | 58.70 | 1,393,166 |
| Mar 28, 2025 | 60.90 | 61.40 | 60.50 | 61.00 | 61.00 | 188,010 |
| Mar 27, 2025 | 62.00 | 62.60 | 61.00 | 61.30 | 61.30 | 627,000 |
| Mar 26, 2025 | 63.40 | 63.40 | 62.00 | 62.40 | 62.40 | 445,001 |
| Mar 25, 2025 | 64.40 | 64.40 | 62.70 | 63.10 | 63.10 | 254,004 |
| Mar 24, 2025 | 64.10 | 64.10 | 63.60 | 63.80 | 63.80 | 96,069 |
| Mar 21, 2025 | 65.10 | 65.20 | 63.80 | 63.90 | 63.90 | 328,026 |
| Mar 20, 2025 | 64.70 | 66.00 | 64.70 | 65.40 | 65.40 | 275,028 |
| Mar 19, 2025 | 65.30 | 65.40 | 64.30 | 64.50 | 64.50 | 225,003 |
| Mar 18, 2025 | 65.10 | 65.40 | 64.60 | 65.40 | 65.40 | 175,070 |
| Mar 17, 2025 | 64.20 | 65.10 | 64.20 | 64.90 | 64.90 | 137,007 |
| Mar 14, 2025 | 64.20 | 64.30 | 63.80 | 64.00 | 64.00 | 145,001 |
| Mar 13, 2025 | 64.70 | 65.20 | 63.60 | 63.60 | 63.60 | 306,163 |
| Mar 12, 2025 | 63.80 | 64.70 | 63.70 | 64.30 | 64.30 | 109,008 |
| Mar 11, 2025 | 64.00 | 64.00 | 62.80 | 63.80 | 63.80 | 462,166 |
| Mar 10, 2025 | 65.00 | 65.10 | 64.50 | 64.50 | 64.50 | 161,027 |
| Mar 7, 2025 | 66.00 | 66.20 | 65.00 | 65.00 | 65.00 | 224,072 |
| Mar 6, 2025 | 67.60 | 67.60 | 66.00 | 66.00 | 66.00 | 401,012 |
| Mar 5, 2025 | 65.10 | 66.80 | 64.80 | 66.80 | 66.80 | 300,060 |
| Mar 4, 2025 | 64.30 | 65.50 | 64.00 | 65.10 | 65.10 | 174,105 |
| Mar 3, 2025 | 65.60 | 66.30 | 64.10 | 64.80 | 64.80 | 429,031 |
| Feb 27, 2025 | 65.10 | 67.80 | 65.10 | 65.60 | 65.60 | 819,032 |
| Feb 26, 2025 | 63.70 | 65.10 | 63.70 | 65.00 | 65.00 | 164,193 |
| Feb 25, 2025 | 63.90 | 64.70 | 63.40 | 63.70 | 63.70 | 357,019 |
| Feb 24, 2025 | 64.20 | 64.90 | 64.10 | 64.10 | 64.10 | 145,011 |
| Feb 21, 2025 | 64.50 | 64.80 | 64.00 | 64.60 | 64.60 | 173,359 |
| Feb 20, 2025 | 65.00 | 65.30 | 64.50 | 64.50 | 64.50 | 233,029 |
| Feb 19, 2025 | 65.00 | 65.30 | 64.50 | 65.00 | 65.00 | 177,014 |
| Feb 18, 2025 | 64.60 | 66.00 | 64.50 | 65.10 | 65.10 | 307,052 |
| Feb 17, 2025 | 63.50 | 64.90 | 63.10 | 64.60 | 64.60 | 319,253 |
| Feb 14, 2025 | 63.00 | 63.50 | 62.90 | 63.30 | 63.30 | 102,002 |
| Feb 13, 2025 | 63.50 | 63.50 | 63.00 | 63.20 | 63.20 | 134,166 |
| Feb 12, 2025 | 64.30 | 65.00 | 63.20 | 63.20 | 63.20 | 229,274 |
| Feb 11, 2025 | 65.10 | 65.40 | 64.00 | 64.00 | 64.00 | 421,001 |
| Feb 10, 2025 | 63.30 | 65.80 | 63.30 | 65.10 | 65.10 | 617,094 |
| Feb 7, 2025 | 62.10 | 63.50 | 62.10 | 63.50 | 63.50 | 310,096 |
| Feb 6, 2025 | 62.00 | 62.70 | 62.00 | 62.10 | 62.10 | 152,009 |
| Feb 5, 2025 | 61.30 | 62.40 | 61.30 | 61.90 | 61.90 | 175,003 |
| Feb 4, 2025 | 60.90 | 61.40 | 60.60 | 60.80 | 60.80 | 170,000 |
| Feb 3, 2025 | 61.20 | 61.80 | 60.20 | 60.60 | 60.60 | 508,002 |
| Jan 22, 2025 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | 528,193 |
| Jan 21, 2025 | 62.20 | 63.20 | 61.60 | 62.60 | 62.60 | 440,007 |
| Jan 20, 2025 | 60.80 | 62.40 | 60.80 | 61.70 | 61.70 | 343,000 |
| Jan 17, 2025 | 61.00 | 61.60 | 60.50 | 60.80 | 60.80 | 459,061 |
| Jan 16, 2025 | 61.10 | 61.60 | 61.00 | 61.00 | 61.00 | 155,060 |
| Jan 15, 2025 | 60.60 | 61.00 | 60.50 | 60.50 | 60.50 | 210,001 |
| Jan 14, 2025 | 59.80 | 61.10 | 59.80 | 61.00 | 61.00 | 271,366 |
| Jan 13, 2025 | 60.60 | 60.60 | 58.50 | 59.80 | 59.80 | 641,040 |
| Jan 10, 2025 | 61.40 | 61.70 | 60.40 | 60.60 | 60.60 | 390,001 |
| Jan 9, 2025 | 62.20 | 63.10 | 61.50 | 61.50 | 61.50 | 323,001 |
| Jan 8, 2025 | 63.00 | 63.20 | 61.80 | 62.20 | 62.20 | 423,829 |
| Jan 7, 2025 | 64.00 | 64.00 | 62.10 | 63.30 | 63.30 | 288,775 |
| Jan 6, 2025 | 62.70 | 63.40 | 62.30 | 63.10 | 63.10 | 258,001 |
| Jan 3, 2025 | 65.00 | 65.20 | 62.50 | 62.50 | 62.50 | 312,063 |
| Jan 2, 2025 | 65.40 | 65.80 | 64.20 | 64.20 | 64.20 | 194,065 |
| Dec 31, 2024 | 65.70 | 66.00 | 64.60 | 65.40 | 65.40 | 312,080 |
| Dec 30, 2024 | 66.00 | 66.50 | 65.10 | 65.70 | 65.70 | 480,036 |
| Dec 27, 2024 | 65.10 | 66.30 | 64.40 | 66.00 | 66.00 | 481,232 |
| Dec 26, 2024 | 64.70 | 65.80 | 64.60 | 65.10 | 65.10 | 340,071 |
| Dec 25, 2024 | 63.50 | 64.70 | 63.20 | 64.60 | 64.60 | 351,073 |
| Dec 24, 2024 | 63.80 | 64.10 | 62.70 | 63.00 | 63.00 | 273,101 |
| Dec 23, 2024 | 62.00 | 62.90 | 61.90 | 62.80 | 62.80 | 226,010 |
| Dec 20, 2024 | 61.10 | 62.10 | 61.10 | 61.40 | 61.40 | 200,001 |
| Dec 19, 2024 | 62.00 | 62.00 | 61.20 | 61.50 | 61.50 | 229,233 |
| Dec 18, 2024 | 61.90 | 62.90 | 61.10 | 62.40 | 62.40 | 357,010 |
| Dec 17, 2024 | 61.90 | 62.50 | 61.70 | 62.00 | 62.00 | 168,001 |
| Dec 16, 2024 | 61.90 | 62.60 | 61.10 | 61.60 | 61.60 | 348,111 |
| Dec 13, 2024 | 62.50 | 63.00 | 61.80 | 61.80 | 61.80 | 500,003 |
| Dec 12, 2024 | 63.10 | 63.70 | 62.60 | 62.60 | 62.60 | 258,220 |
| Dec 11, 2024 | 64.90 | 64.90 | 63.00 | 63.00 | 63.00 | 502,131 |
| Dec 10, 2024 | 65.00 | 65.40 | 63.60 | 64.00 | 64.00 | 394,120 |
| Dec 9, 2024 | 66.40 | 66.70 | 64.90 | 65.00 | 65.00 | 574,421 |
| Dec 6, 2024 | 68.00 | 69.00 | 66.40 | 66.40 | 66.40 | 346,050 |
| Dec 5, 2024 | 67.50 | 69.60 | 67.20 | 68.00 | 68.00 | 519,000 |
| Dec 4, 2024 | 66.90 | 68.00 | 66.50 | 67.10 | 67.10 | 246,000 |
| Dec 3, 2024 | 66.40 | 67.30 | 66.00 | 66.40 | 66.40 | 194,000 |
| Dec 2, 2024 | 66.80 | 66.90 | 65.70 | 66.00 | 66.00 | 176,001 |
| Nov 29, 2024 | 65.30 | 66.40 | 65.30 | 66.10 | 66.10 | 155,001 |
| Nov 28, 2024 | 66.60 | 66.60 | 65.20 | 66.00 | 66.00 | 200,080 |
| Nov 27, 2024 | 68.50 | 69.10 | 66.60 | 66.60 | 66.60 | 264,080 |
| Nov 26, 2024 | 69.20 | 69.60 | 68.50 | 68.50 | 68.50 | 268,100 |
| Nov 25, 2024 | 68.90 | 69.10 | 68.10 | 69.00 | 69.00 | 318,515 |
| Nov 22, 2024 | 67.60 | 68.20 | 67.50 | 68.20 | 68.20 | 220,000 |
| Nov 21, 2024 | 66.90 | 67.30 | 66.70 | 67.10 | 67.10 | 213,000 |
| Nov 20, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 242,515 |
| Nov 19, 2024 | 65.60 | 67.30 | 65.00 | 67.00 | 67.00 | 251,035 |
| Nov 18, 2024 | 66.80 | 66.80 | 64.90 | 65.00 | 65.00 | 618,109 |
| Nov 15, 2024 | 67.10 | 67.50 | 66.30 | 66.70 | 66.70 | 285,237 |
| Nov 14, 2024 | 67.30 | 68.00 | 66.20 | 66.40 | 66.40 | 368,038 |
| Nov 13, 2024 | 67.20 | 67.40 | 66.10 | 67.20 | 67.20 | 448,200 |
| Nov 12, 2024 | 68.80 | 69.40 | 67.00 | 67.20 | 67.20 | 916,500 |
| Nov 11, 2024 | 69.80 | 70.00 | 68.90 | 69.70 | 69.70 | 344,119 |
| Nov 8, 2024 | 73.00 | 73.80 | 69.10 | 69.80 | 69.80 | 1,781,114 |
| Nov 7, 2024 | 72.00 | 73.80 | 72.00 | 72.60 | 72.60 | 383,001 |
| Nov 6, 2024 | 71.90 | 73.10 | 71.20 | 72.20 | 72.20 | 425,300 |
| Nov 5, 2024 | 71.40 | 72.70 | 71.40 | 71.40 | 71.40 | 304,050 |
| Nov 4, 2024 | 72.60 | 72.60 | 71.40 | 71.40 | 71.40 | 404,475 |
| Nov 1, 2024 | 72.90 | 72.90 | 70.70 | 72.00 | 72.00 | 575,075 |
| Oct 30, 2024 | 73.70 | 74.80 | 73.10 | 73.30 | 73.30 | 482,127 |
| Oct 29, 2024 | 76.50 | 77.00 | 73.20 | 73.50 | 73.50 | 1,225,533 |
| Oct 28, 2024 | 78.40 | 78.40 | 76.00 | 76.30 | 76.30 | 906,578 |
| Oct 25, 2024 | 77.30 | 79.00 | 77.00 | 78.10 | 78.10 | 2,006,197 |
| Oct 24, 2024 | 77.70 | 78.30 | 75.60 | 76.90 | 76.90 | 1,166,281 |
| Oct 23, 2024 | 74.00 | 77.80 | 73.20 | 76.90 | 76.90 | 2,596,579 |
| Oct 22, 2024 | 73.90 | 74.00 | 72.70 | 73.60 | 73.60 | 1,171,200 |
| Oct 21, 2024 | 69.80 | 73.20 | 69.80 | 72.90 | 72.90 | 1,521,502 |
| Oct 18, 2024 | 70.20 | 70.40 | 69.20 | 69.30 | 69.30 | 764,301 |
| Oct 17, 2024 | 72.00 | 72.90 | 69.70 | 69.80 | 69.80 | 1,846,014 |
| Oct 16, 2024 | 69.00 | 73.50 | 68.80 | 73.50 | 73.50 | 1,969,335 |
| Oct 15, 2024 | 70.50 | 71.30 | 68.50 | 70.40 | 70.40 | 2,348,076 |
| Oct 14, 2024 | 71.00 | 72.50 | 71.00 | 71.00 | 71.00 | 3,138,204 |
| Oct 11, 2024 | 76.00 | 78.80 | 75.10 | 78.80 | 78.80 | 1,421,930 |
| Oct 9, 2024 | 76.90 | 77.40 | 75.00 | 75.80 | 75.80 | 1,331,082 |
| Oct 8, 2024 | 79.00 | 79.00 | 76.80 | 76.90 | 76.90 | 1,219,811 |
| Oct 7, 2024 | 76.20 | 79.00 | 76.20 | 79.00 | 79.00 | 1,706,474 |
| Oct 4, 2024 | 77.10 | 77.10 | 75.00 | 75.90 | 75.90 | 1,327,101 |
| Oct 1, 2024 | 77.00 | 78.30 | 76.40 | 77.90 | 77.90 | 2,401,468 |
| Sep 30, 2024 | 73.50 | 77.70 | 73.00 | 75.80 | 75.80 | 2,343,022 |
| Sep 27, 2024 | 75.00 | 75.00 | 73.40 | 73.50 | 73.50 | 1,225,684 |
| Sep 26, 2024 | 76.50 | 76.90 | 74.00 | 74.20 | 74.20 | 1,057,429 |
| Sep 25, 2024 | 76.60 | 77.20 | 75.50 | 75.50 | 75.50 | 1,264,125 |
| Sep 24, 2024 | 78.20 | 78.40 | 75.00 | 75.80 | 75.80 | 2,305,110 |
| Sep 23, 2024 | 78.50 | 80.00 | 77.80 | 77.80 | 77.80 | 2,978,297 |
| Sep 20, 2024 | 78.90 | 79.40 | 77.20 | 77.80 | 77.80 | 2,576,603 |
| Sep 19, 2024 | 74.90 | 78.30 | 74.90 | 77.40 | 77.40 | 3,603,108 |
| Sep 18, 2024 | 76.00 | 77.40 | 74.60 | 74.80 | 74.80 | 2,562,554 |
| Sep 16, 2024 | 76.50 | 79.70 | 75.50 | 75.80 | 75.80 | 7,593,513 |
| Sep 13, 2024 | 74.30 | 75.80 | 71.50 | 75.20 | 75.20 | 5,113,590 |
| Sep 12, 2024 | 72.00 | 73.70 | 70.60 | 73.70 | 73.70 | 4,473,125 |
| Sep 11, 2024 | 69.70 | 70.00 | 65.00 | 69.10 | 69.10 | 2,802,015 |
| Sep 10, 2024 | 70.90 | 71.70 | 68.40 | 69.00 | 69.00 | 1,392,025 |
| Sep 9, 2024 | 68.20 | 71.40 | 67.40 | 71.00 | 71.00 | 1,642,361 |
| Sep 6, 2024 | 69.30 | 71.50 | 68.00 | 69.70 | 69.70 | 1,635,101 |
| Sep 5, 2024 | 72.90 | 73.40 | 69.10 | 69.80 | 69.80 | 3,321,152 |
| Sep 4, 2024 | 70.30 | 74.60 | 70.10 | 70.20 | 70.20 | 6,301,735 |
| Sep 3, 2024 | 72.20 | 76.80 | 71.50 | 74.20 | 74.20 | 12,145,792 |
| Sep 2, 2024 | 68.40 | 72.10 | 67.90 | 70.80 | 70.80 | 5,648,066 |
| Aug 30, 2024 | 65.30 | 67.20 | 65.20 | 67.00 | 67.00 | 1,907,241 |
| Aug 29, 2024 | 63.80 | 65.20 | 62.20 | 64.20 | 64.20 | 1,053,040 |
| Aug 28, 2024 | 3 Dividend | |||||
| Aug 28, 2024 | 65.30 | 65.80 | 62.50 | 63.20 | 63.20 | 2,758,061 |
| Aug 27, 2024 | 68.30 | 68.30 | 67.20 | 67.40 | 64.40 | 982,132 |
| Aug 26, 2024 | 68.00 | 69.00 | 67.50 | 67.50 | 64.50 | 792,418 |
| Aug 23, 2024 | 69.00 | 69.00 | 66.60 | 68.00 | 64.97 | 1,074,017 |
| Aug 22, 2024 | 69.50 | 69.50 | 67.80 | 67.80 | 64.78 | 519,907 |
| Aug 21, 2024 | 68.70 | 70.40 | 68.00 | 69.50 | 66.41 | 1,432,050 |
| Aug 20, 2024 | 67.50 | 69.50 | 66.90 | 68.80 | 65.74 | 1,408,520 |
| Aug 19, 2024 | 66.00 | 68.20 | 66.00 | 66.60 | 63.64 | 1,304,124 |
| Aug 16, 2024 | 64.90 | 65.60 | 64.10 | 65.30 | 62.39 | 439,100 |
| Aug 15, 2024 | 64.60 | 65.10 | 63.50 | 64.00 | 61.15 | 295,001 |
| Aug 14, 2024 | 64.10 | 66.10 | 63.90 | 64.60 | 61.72 | 819,074 |
| Aug 13, 2024 | 61.30 | 62.80 | 59.70 | 62.80 | 60.00 | 307,001 |
| Aug 12, 2024 | 60.70 | 61.80 | 60.50 | 61.30 | 58.57 | 190,066 |
| Aug 9, 2024 | 59.40 | 60.60 | 59.30 | 59.30 | 56.66 | 312,182 |
| Aug 8, 2024 | 58.90 | 59.70 | 58.20 | 58.40 | 55.80 | 185,027 |
| Aug 7, 2024 | 57.80 | 60.00 | 57.30 | 59.70 | 57.04 | 369,267 |
| Aug 6, 2024 | 56.90 | 58.70 | 53.90 | 56.50 | 53.99 | 1,123,097 |
| Aug 5, 2024 | 63.40 | 63.40 | 58.10 | 58.10 | 55.51 | 1,195,722 |
| Aug 2, 2024 | 64.20 | 65.70 | 64.00 | 64.50 | 61.63 | 215,012 |
| Aug 1, 2024 | 65.00 | 66.00 | 65.00 | 65.80 | 62.87 | 177,105 |
| Jul 31, 2024 | 64.60 | 65.20 | 64.40 | 64.50 | 61.63 | 127,104 |
| Jul 30, 2024 | 63.40 | 65.20 | 63.40 | 64.70 | 61.82 | 349,000 |
| Jul 29, 2024 | 66.50 | 66.70 | 63.80 | 64.40 | 61.53 | 429,300 |
| Jul 26, 2024 | 65.10 | 66.80 | 64.70 | 66.40 | 63.44 | 421,095 |
| Jul 23, 2024 | 64.80 | 67.00 | 64.80 | 66.90 | 63.92 | 408,065 |
| Jul 22, 2024 | 65.40 | 65.40 | 62.80 | 64.10 | 61.25 | 696,275 |
| Jul 19, 2024 | 66.70 | 66.90 | 65.70 | 65.70 | 62.78 | 332,277 |
| Jul 18, 2024 | 67.90 | 67.90 | 66.30 | 67.00 | 64.02 | 255,062 |
| Jul 17, 2024 | 66.60 | 68.20 | 66.60 | 67.90 | 64.88 | 404,492 |
| Jul 16, 2024 | 67.20 | 68.20 | 66.40 | 67.00 | 64.02 | 330,003 |
| Jul 15, 2024 | 66.50 | 67.20 | 65.80 | 67.20 | 64.21 | 386,280 |
| Jul 12, 2024 | 66.20 | 66.80 | 65.50 | 66.30 | 63.35 | 591,514 |
| Jul 11, 2024 | 69.00 | 69.50 | 66.50 | 66.80 | 63.83 | 1,351,133 |
| Jul 10, 2024 | 69.40 | 70.00 | 68.00 | 69.00 | 65.93 | 639,282 |
| Jul 9, 2024 | 69.00 | 71.00 | 68.40 | 69.20 | 66.12 | 1,011,250 |
| Jul 8, 2024 | 69.60 | 69.70 | 67.00 | 68.00 | 64.97 | 587,017 |
| Jul 5, 2024 | 69.30 | 70.00 | 68.90 | 69.40 | 66.31 | 421,388 |
| Jul 4, 2024 | 69.90 | 70.50 | 69.10 | 69.40 | 66.31 | 1,040,550 |
| Jul 3, 2024 | 67.30 | 69.60 | 67.30 | 68.50 | 65.45 | 819,574 |
| Jul 2, 2024 | 67.70 | 67.70 | 66.30 | 67.00 | 64.02 | 362,414 |
| Jul 1, 2024 | 66.70 | 67.30 | 66.20 | 67.30 | 64.30 | 358,113 |
| Jun 28, 2024 | 68.50 | 68.60 | 66.70 | 66.70 | 63.73 | 648,031 |
| Jun 27, 2024 | 68.00 | 68.60 | 67.30 | 67.80 | 64.78 | 445,011 |
| Jun 26, 2024 | 68.10 | 69.30 | 67.40 | 68.20 | 65.16 | 488,053 |
| Jun 25, 2024 | 69.10 | 69.30 | 66.70 | 68.00 | 64.97 | 1,031,003 |
| Jun 24, 2024 | 71.60 | 71.60 | 68.50 | 68.70 | 65.64 | 1,367,500 |
| Jun 21, 2024 | 68.90 | 72.00 | 68.60 | 71.90 | 68.70 | 2,001,983 |
| Jun 20, 2024 | 68.60 | 70.20 | 68.60 | 69.30 | 66.22 | 1,381,879 |
| Jun 19, 2024 | 68.70 | 69.40 | 67.70 | 67.70 | 64.69 | 1,047,976 |
| Jun 18, 2024 | 68.70 | 70.80 | 67.50 | 68.70 | 65.64 | 3,174,674 |
| Jun 17, 2024 | 67.50 | 68.20 | 66.60 | 67.90 | 64.88 | 665,993 |
| Jun 14, 2024 | 67.70 | 69.90 | 67.00 | 67.70 | 64.69 | 2,726,137 |
| Jun 13, 2024 | 63.60 | 68.60 | 63.10 | 67.60 | 64.59 | 3,787,449 |
| Jun 12, 2024 | 63.50 | 63.90 | 62.80 | 63.50 | 60.67 | 464,509 |
| Jun 11, 2024 | 62.60 | 63.50 | 62.10 | 63.30 | 60.48 | 522,042 |
| Jun 7, 2024 | 61.90 | 63.30 | 61.60 | 62.90 | 60.10 | 404,081 |
| Jun 6, 2024 | 62.00 | 62.30 | 61.30 | 61.90 | 59.14 | 413,001 |
| Jun 5, 2024 | 62.40 | 62.50 | 61.50 | 61.80 | 59.05 | 467,000 |
| Jun 4, 2024 | 62.20 | 62.80 | 61.60 | 62.30 | 59.53 | 505,001 |
| Jun 3, 2024 | 62.90 | 62.90 | 62.00 | 62.00 | 59.24 | 393,206 |
| May 31, 2024 | 63.30 | 63.30 | 61.60 | 62.10 | 59.34 | 627,035 |
| May 30, 2024 | 63.40 | 64.60 | 62.40 | 62.60 | 59.81 | 1,250,233 |
| May 29, 2024 | 66.00 | 66.50 | 63.00 | 63.00 | 60.20 | 2,574,550 |
| May 28, 2024 | 66.30 | 68.00 | 65.90 | 65.90 | 62.97 | 1,443,723 |
| May 27, 2024 | 69.60 | 69.70 | 66.40 | 66.40 | 63.44 | 2,946,928 |
| May 24, 2024 | 67.70 | 69.70 | 65.70 | 68.60 | 65.55 | 4,063,461 |
| May 23, 2024 | 66.40 | 70.80 | 64.80 | 67.70 | 64.69 | 11,113,722 |
| May 22, 2024 | 59.20 | 64.50 | 59.00 | 64.50 | 61.63 | 3,924,263 |
| May 21, 2024 | 58.20 | 59.20 | 58.00 | 58.70 | 56.09 | 428,119 |
| May 20, 2024 | 57.80 | 58.90 | 57.40 | 58.90 | 56.28 | 474,017 |
| May 17, 2024 | 58.30 | 60.20 | 57.60 | 57.70 | 55.13 | 349,008 |
| May 16, 2024 | 58.00 | 58.80 | 57.60 | 58.30 | 55.71 | 308,448 |
| May 15, 2024 | 57.40 | 58.50 | 57.10 | 57.40 | 54.85 | 363,221 |
| May 14, 2024 | 58.20 | 58.70 | 57.40 | 57.40 | 54.85 | 333,042 |
| May 13, 2024 | 58.40 | 59.30 | 56.30 | 57.80 | 55.23 | 937,138 |
Related Tickers
3501.TW Well Shin Technology Co., Ltd.
58.50
+0.69%
6115.TW I-Sheng Electric Wire & Cable Co., Ltd.
51.10
-0.39%
3537.TWO Podak Co., LTD.
48.30
+4.09%
6292.TWO Axis Corporation
52.90
+0.57%
6412.TW Chicony Power Technology Co., Ltd.
106.00
+1.92%
1537.TW Kung Long Batteries Industrial Co.,Ltd
145.00
+0.35%
6835.TW Complex Micro Interconnection Co.,Ltd.
42.40
-1.05%
3015.TW FSP Technology Inc.
54.10
+0.19%
8109.TWO P-Duke Technology Co.,Ltd.
83.40
+1.71%
8249.TW Creative Sensor Inc.
50.40
+9.92%