Taiwan - Delayed Quote TWD
King Yuan Electronics Co., Ltd. (2449.TW)
93.80
+4.00
+(4.45%)
At close: 1:30:14 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 12, 2025 | 91.30 | 96.80 | 91.10 | 93.80 | 93.80 | 24,472,705 |
| May 9, 2025 | 89.90 | 90.50 | 88.10 | 89.80 | 89.80 | 7,075,202 |
| May 8, 2025 | 88.00 | 90.20 | 88.00 | 89.30 | 89.30 | 8,591,651 |
| May 7, 2025 | 87.20 | 87.90 | 86.20 | 87.10 | 87.10 | 4,563,581 |
| May 6, 2025 | 86.50 | 88.40 | 86.30 | 87.20 | 87.20 | 5,907,474 |
| May 5, 2025 | 87.60 | 88.20 | 84.50 | 86.70 | 86.70 | 7,720,071 |
| May 2, 2025 | 88.00 | 88.00 | 86.80 | 87.30 | 87.30 | 7,518,807 |
| Apr 30, 2025 | 88.30 | 88.30 | 86.60 | 86.80 | 86.80 | 7,100,610 |
| Apr 29, 2025 | 87.10 | 88.20 | 86.30 | 87.60 | 87.60 | 11,512,477 |
| Apr 28, 2025 | 85.70 | 88.70 | 85.40 | 88.00 | 88.00 | 12,970,184 |
| Apr 25, 2025 | 84.00 | 85.70 | 83.30 | 84.50 | 84.50 | 14,750,297 |
| Apr 24, 2025 | 83.70 | 83.90 | 82.00 | 82.00 | 82.00 | 8,509,211 |
| Apr 23, 2025 | 82.00 | 84.50 | 81.30 | 83.20 | 83.20 | 10,042,048 |
| Apr 22, 2025 | 79.50 | 82.50 | 79.30 | 79.30 | 79.30 | 7,116,790 |
| Apr 21, 2025 | 82.90 | 83.40 | 80.40 | 80.40 | 80.40 | 4,249,568 |
| Apr 18, 2025 | 82.50 | 84.60 | 82.50 | 82.80 | 82.80 | 7,066,582 |
| Apr 17, 2025 | 83.00 | 83.90 | 81.40 | 81.70 | 81.70 | 9,348,026 |
| Apr 16, 2025 | 85.00 | 86.40 | 84.00 | 84.00 | 84.00 | 6,885,676 |
| Apr 15, 2025 | 85.50 | 87.10 | 84.30 | 86.40 | 86.40 | 8,060,818 |
| Apr 14, 2025 | 86.50 | 88.50 | 84.90 | 85.20 | 85.20 | 16,891,622 |
| Apr 11, 2025 | 77.60 | 83.00 | 73.80 | 83.00 | 83.00 | 17,595,001 |
| Apr 10, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 3,086,085 |
| Apr 9, 2025 | 78.40 | 78.40 | 70.00 | 71.80 | 71.80 | 25,795,228 |
| Apr 8, 2025 | 74.70 | 76.00 | 74.70 | 74.70 | 74.70 | 17,606,171 |
| Apr 7, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 1,198,808 |
| Apr 2, 2025 | 91.40 | 92.50 | 90.50 | 92.10 | 92.10 | 6,228,186 |
| Apr 1, 2025 | 89.00 | 91.00 | 87.80 | 90.80 | 90.80 | 13,675,349 |
| Mar 31, 2025 | 88.20 | 91.00 | 87.40 | 87.70 | 87.70 | 21,784,158 |
| Mar 28, 2025 | 94.80 | 95.30 | 92.30 | 92.30 | 92.30 | 13,916,927 |
| Mar 27, 2025 | 97.20 | 97.20 | 95.10 | 95.10 | 95.10 | 11,553,507 |
| Mar 26, 2025 | 98.00 | 99.50 | 97.30 | 98.00 | 98.00 | 7,690,871 |
| Mar 25, 2025 | 99.80 | 100.50 | 95.50 | 97.70 | 97.70 | 12,667,686 |
| Mar 24, 2025 | 100.50 | 101.00 | 98.60 | 98.60 | 98.60 | 8,086,390 |
| Mar 21, 2025 | 101.00 | 101.00 | 98.30 | 100.50 | 100.50 | 14,997,118 |
| Mar 20, 2025 | 99.20 | 102.00 | 98.70 | 101.00 | 101.00 | 18,064,067 |
| Mar 19, 2025 | 99.50 | 100.50 | 98.40 | 98.40 | 98.40 | 8,886,291 |
| Mar 18, 2025 | 100.00 | 100.50 | 98.50 | 99.70 | 99.70 | 12,412,359 |
| Mar 17, 2025 | 100.50 | 101.50 | 99.50 | 99.50 | 99.50 | 9,010,050 |
| Mar 14, 2025 | 101.00 | 101.50 | 98.90 | 99.70 | 99.70 | 12,579,967 |
| Mar 13, 2025 | 103.00 | 104.00 | 100.00 | 100.50 | 100.50 | 6,086,321 |
| Mar 12, 2025 | 102.50 | 103.50 | 102.00 | 102.00 | 102.00 | 4,513,705 |
| Mar 11, 2025 | 102.00 | 102.50 | 99.30 | 102.00 | 102.00 | 14,391,906 |
| Mar 10, 2025 | 103.00 | 105.00 | 101.50 | 104.00 | 104.00 | 11,200,579 |
| Mar 7, 2025 | 101.00 | 103.50 | 101.00 | 102.00 | 102.00 | 8,499,590 |
| Mar 6, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | 13,241,002 |
| Mar 5, 2025 | 104.00 | 105.50 | 103.50 | 104.00 | 104.00 | 9,124,302 |
| Mar 4, 2025 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 13,196,318 |
| Mar 3, 2025 | 103.00 | 105.50 | 101.00 | 102.50 | 102.50 | 19,125,374 |
| Feb 27, 2025 | 111.50 | 112.50 | 107.00 | 107.50 | 107.50 | 16,221,569 |
| Feb 26, 2025 | 110.50 | 112.00 | 110.00 | 111.00 | 111.00 | 9,303,007 |
| Feb 25, 2025 | 112.50 | 112.50 | 110.50 | 111.00 | 111.00 | 16,017,448 |
| Feb 24, 2025 | 114.50 | 116.00 | 113.50 | 114.00 | 114.00 | 14,008,291 |
| Feb 21, 2025 | 112.50 | 116.50 | 111.50 | 115.50 | 115.50 | 15,987,738 |
| Feb 20, 2025 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | 15,861,352 |
| Feb 19, 2025 | 114.50 | 116.00 | 114.00 | 115.00 | 115.00 | 9,501,163 |
| Feb 18, 2025 | 113.00 | 115.50 | 112.50 | 115.00 | 115.00 | 9,733,487 |
| Feb 17, 2025 | 111.00 | 114.50 | 111.00 | 114.00 | 114.00 | 12,533,978 |
| Feb 14, 2025 | 111.50 | 114.00 | 110.50 | 112.00 | 112.00 | 17,683,354 |
| Feb 13, 2025 | 108.00 | 111.00 | 107.50 | 109.50 | 109.50 | 12,729,765 |
| Feb 12, 2025 | 108.00 | 108.50 | 106.50 | 108.00 | 108.00 | 8,364,954 |
| Feb 11, 2025 | 108.00 | 109.00 | 107.50 | 108.00 | 108.00 | 10,049,773 |
| Feb 10, 2025 | 107.00 | 109.50 | 106.00 | 107.50 | 107.50 | 11,296,025 |
| Feb 7, 2025 | 106.00 | 108.50 | 105.50 | 108.50 | 108.50 | 10,432,901 |
| Feb 6, 2025 | 102.50 | 107.00 | 102.50 | 106.50 | 106.50 | 23,056,621 |
| Feb 5, 2025 | 99.40 | 103.00 | 99.20 | 101.50 | 101.50 | 23,650,584 |
| Feb 4, 2025 | 102.50 | 102.50 | 98.00 | 98.10 | 98.10 | 38,730,130 |
| Feb 3, 2025 | 103.50 | 105.00 | 102.50 | 102.50 | 102.50 | 26,849,287 |
| Jan 22, 2025 | 115.00 | 115.50 | 112.00 | 113.50 | 113.50 | 8,458,068 |
| Jan 21, 2025 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 6,081,558 |
| Jan 20, 2025 | 111.00 | 115.00 | 110.50 | 114.00 | 114.00 | 10,434,926 |
| Jan 17, 2025 | 110.00 | 112.00 | 108.50 | 111.00 | 111.00 | 11,290,019 |
| Jan 16, 2025 | 110.50 | 112.00 | 108.50 | 109.00 | 109.00 | 16,231,781 |
| Jan 15, 2025 | 111.50 | 113.00 | 106.50 | 107.50 | 107.50 | 18,039,936 |
| Jan 14, 2025 | 111.50 | 113.00 | 110.50 | 111.50 | 111.50 | 15,042,393 |
| Jan 13, 2025 | 118.00 | 118.50 | 112.00 | 112.00 | 112.00 | 18,134,343 |
| Jan 10, 2025 | 118.00 | 121.00 | 117.50 | 119.00 | 119.00 | 8,315,342 |
| Jan 9, 2025 | 120.00 | 122.00 | 117.50 | 118.50 | 118.50 | 14,249,147 |
| Jan 8, 2025 | 118.50 | 120.00 | 118.00 | 119.00 | 119.00 | 12,092,032 |
| Jan 7, 2025 | 119.00 | 123.50 | 118.00 | 119.50 | 119.50 | 31,469,524 |
| Jan 6, 2025 | 114.50 | 117.00 | 114.00 | 116.50 | 116.50 | 10,546,702 |
| Jan 3, 2025 | 113.50 | 115.00 | 112.50 | 113.50 | 113.50 | 9,542,674 |
| Jan 2, 2025 | 111.50 | 114.00 | 111.50 | 113.00 | 113.00 | 9,454,164 |
| Dec 31, 2024 | 110.00 | 112.50 | 109.00 | 111.50 | 111.50 | 16,998,466 |
| Dec 30, 2024 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | 20,748,376 |
| Dec 27, 2024 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 4,404,897 |
| Dec 26, 2024 | 117.00 | 117.50 | 115.50 | 115.50 | 115.50 | 7,924,633 |
| Dec 25, 2024 | 115.50 | 117.50 | 114.50 | 117.00 | 117.00 | 10,509,825 |
| Dec 24, 2024 | 117.00 | 118.50 | 114.00 | 114.00 | 114.00 | 12,351,488 |
| Dec 23, 2024 | 117.00 | 118.00 | 114.50 | 115.50 | 115.50 | 19,376,881 |
| Dec 20, 2024 | 116.50 | 118.50 | 114.50 | 116.50 | 116.50 | 22,960,817 |
| Dec 19, 2024 | 112.50 | 117.50 | 112.00 | 116.00 | 116.00 | 19,366,551 |
| Dec 18, 2024 | 111.00 | 116.00 | 109.00 | 115.50 | 115.50 | 28,674,755 |
| Dec 17, 2024 | 111.00 | 112.00 | 108.00 | 109.50 | 109.50 | 35,195,619 |
| Dec 16, 2024 | 120.50 | 121.00 | 111.00 | 111.50 | 111.50 | 32,978,130 |
| Dec 13, 2024 | 117.00 | 120.00 | 116.50 | 119.00 | 119.00 | 12,838,979 |
| Dec 12, 2024 | 118.00 | 118.50 | 116.00 | 116.00 | 116.00 | 12,078,335 |
| Dec 11, 2024 | 116.50 | 118.00 | 114.50 | 117.00 | 117.00 | 18,620,492 |
| Dec 10, 2024 | 120.50 | 121.50 | 117.50 | 117.50 | 117.50 | 19,797,244 |
| Dec 9, 2024 | 126.00 | 126.50 | 120.50 | 121.00 | 121.00 | 19,915,086 |
| Dec 6, 2024 | 126.50 | 129.50 | 125.50 | 125.50 | 125.50 | 23,533,688 |
| Dec 5, 2024 | 126.00 | 129.00 | 126.00 | 126.50 | 126.50 | 16,572,982 |
| Dec 4, 2024 | 127.50 | 128.50 | 125.00 | 126.00 | 126.00 | 16,049,129 |
| Dec 3, 2024 | 129.50 | 130.50 | 127.00 | 127.50 | 127.50 | 13,200,470 |
| Dec 2, 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 7,729,704 |
| Nov 29, 2024 | 122.00 | 127.00 | 121.50 | 126.50 | 126.50 | 8,183,581 |
| Nov 28, 2024 | 123.50 | 124.50 | 121.00 | 123.50 | 123.50 | 10,567,137 |
| Nov 27, 2024 | 125.50 | 126.50 | 123.00 | 123.00 | 123.00 | 9,835,592 |
| Nov 26, 2024 | 127.00 | 127.50 | 125.00 | 125.50 | 125.50 | 9,889,252 |
| Nov 25, 2024 | 131.00 | 132.50 | 127.00 | 128.00 | 128.00 | 23,915,176 |
| Nov 22, 2024 | 129.50 | 130.50 | 127.50 | 130.00 | 130.00 | 24,142,761 |
| Nov 21, 2024 | 126.00 | 127.50 | 124.50 | 126.50 | 126.50 | 8,678,311 |
| Nov 20, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 17,399,133 |
| Nov 19, 2024 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 18,749,681 |
| Nov 18, 2024 | 124.00 | 125.50 | 119.50 | 121.50 | 121.50 | 15,651,494 |
| Nov 15, 2024 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 12,586,204 |
| Nov 14, 2024 | 129.00 | 131.00 | 124.00 | 126.00 | 126.00 | 21,773,708 |
| Nov 13, 2024 | 130.00 | 131.50 | 128.00 | 128.50 | 128.50 | 18,836,681 |
| Nov 12, 2024 | 131.50 | 133.50 | 128.50 | 130.00 | 130.00 | 20,316,259 |
| Nov 11, 2024 | 136.00 | 136.50 | 129.50 | 133.50 | 133.50 | 44,645,146 |
| Nov 8, 2024 | 140.50 | 141.50 | 138.00 | 139.50 | 139.50 | 19,204,213 |
| Nov 7, 2024 | 137.00 | 143.00 | 135.00 | 139.00 | 139.00 | 34,622,257 |
| Nov 6, 2024 | 131.50 | 140.50 | 131.00 | 137.00 | 137.00 | 41,314,829 |
| Nov 5, 2024 | 126.50 | 132.00 | 126.50 | 130.00 | 130.00 | 10,079,133 |
| Nov 4, 2024 | 128.00 | 129.50 | 125.00 | 128.50 | 128.50 | 11,076,104 |
| Nov 1, 2024 | 121.00 | 127.50 | 120.50 | 127.50 | 127.50 | 10,330,542 |
| Oct 30, 2024 | 125.50 | 126.50 | 122.00 | 125.50 | 125.50 | 19,153,809 |
| Oct 29, 2024 | 127.00 | 127.50 | 124.00 | 125.50 | 125.50 | 14,726,709 |
| Oct 28, 2024 | 132.00 | 134.00 | 127.00 | 128.50 | 128.50 | 13,076,478 |
| Oct 25, 2024 | 129.50 | 131.50 | 129.50 | 130.50 | 130.50 | 16,649,762 |
| Oct 24, 2024 | 137.00 | 137.00 | 129.50 | 130.00 | 130.00 | 18,522,420 |
| Oct 23, 2024 | 136.00 | 137.50 | 134.50 | 134.50 | 134.50 | 21,902,197 |
| Oct 22, 2024 | 131.50 | 137.00 | 131.50 | 136.00 | 136.00 | 39,981,313 |
| Oct 21, 2024 | 129.00 | 134.00 | 128.50 | 131.00 | 131.00 | 33,663,177 |
| Oct 18, 2024 | 136.00 | 136.50 | 125.00 | 127.50 | 127.50 | 51,582,139 |
| Oct 17, 2024 | 135.00 | 137.50 | 133.00 | 134.50 | 134.50 | 43,550,563 |
| Oct 16, 2024 | 126.00 | 135.50 | 125.00 | 133.50 | 133.50 | 53,177,845 |
| Oct 15, 2024 | 129.00 | 130.50 | 126.50 | 128.00 | 128.00 | 26,510,762 |
| Oct 14, 2024 | 125.00 | 128.00 | 123.00 | 128.00 | 128.00 | 31,318,731 |
| Oct 11, 2024 | 127.00 | 129.00 | 123.50 | 125.50 | 125.50 | 68,431,119 |
| Oct 9, 2024 | 118.00 | 124.50 | 115.00 | 124.50 | 124.50 | 71,211,245 |
| Oct 8, 2024 | 111.50 | 114.00 | 110.00 | 113.50 | 113.50 | 12,582,045 |
| Oct 7, 2024 | 110.50 | 113.50 | 110.00 | 111.50 | 111.50 | 15,770,489 |
| Oct 4, 2024 | 111.50 | 112.50 | 107.00 | 108.50 | 108.50 | 15,349,189 |
| Oct 1, 2024 | 114.00 | 115.50 | 110.00 | 112.00 | 112.00 | 13,592,790 |
| Sep 30, 2024 | 117.00 | 117.00 | 112.50 | 112.50 | 112.50 | 17,926,344 |
| Sep 27, 2024 | 114.00 | 119.50 | 112.50 | 117.50 | 117.50 | 32,103,156 |
| Sep 26, 2024 | 113.00 | 116.00 | 112.00 | 112.50 | 112.50 | 19,133,969 |
| Sep 25, 2024 | 109.50 | 116.50 | 109.50 | 112.50 | 112.50 | 34,150,070 |
| Sep 24, 2024 | 107.50 | 108.50 | 105.00 | 107.00 | 107.00 | 16,557,664 |
| Sep 23, 2024 | 110.00 | 110.50 | 107.00 | 107.00 | 107.00 | 17,968,624 |
| Sep 20, 2024 | 112.00 | 115.00 | 110.00 | 110.00 | 110.00 | 28,579,202 |
| Sep 19, 2024 | 111.00 | 113.00 | 109.00 | 110.50 | 110.50 | 15,438,212 |
| Sep 18, 2024 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 13,296,841 |
| Sep 16, 2024 | 116.50 | 116.50 | 114.00 | 114.50 | 114.50 | 5,899,172 |
| Sep 13, 2024 | 118.00 | 118.50 | 114.50 | 115.00 | 115.00 | 10,650,772 |
| Sep 12, 2024 | 116.50 | 120.00 | 113.50 | 118.00 | 118.00 | 20,567,588 |
| Sep 11, 2024 | 111.50 | 112.50 | 110.00 | 112.50 | 112.50 | 5,674,568 |
| Sep 10, 2024 | 114.00 | 115.00 | 108.50 | 110.50 | 110.50 | 9,568,629 |
| Sep 9, 2024 | 108.00 | 113.00 | 107.50 | 113.00 | 113.00 | 9,008,401 |
| Sep 6, 2024 | 112.50 | 112.50 | 110.00 | 111.50 | 111.50 | 7,654,337 |
| Sep 5, 2024 | 115.50 | 117.00 | 111.50 | 112.00 | 112.00 | 11,372,941 |
| Sep 4, 2024 | 109.50 | 118.00 | 107.50 | 114.50 | 114.50 | 21,691,535 |
| Sep 3, 2024 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 12,798,536 |
| Sep 2, 2024 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | 5,247,928 |
| Aug 30, 2024 | 121.00 | 121.50 | 119.50 | 121.00 | 121.00 | 8,619,983 |
| Aug 29, 2024 | 117.00 | 121.50 | 116.50 | 120.50 | 120.50 | 12,966,168 |
| Aug 28, 2024 | 120.00 | 123.00 | 119.00 | 120.50 | 120.50 | 13,922,584 |
| Aug 27, 2024 | 120.00 | 121.00 | 118.50 | 119.50 | 119.50 | 11,373,201 |
| Aug 26, 2024 | 124.50 | 124.50 | 120.00 | 121.00 | 121.00 | 17,578,899 |
| Aug 23, 2024 | 118.50 | 123.00 | 117.00 | 123.00 | 123.00 | 12,837,326 |
| Aug 22, 2024 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 10,225,634 |
| Aug 21, 2024 | 120.50 | 121.50 | 118.00 | 120.00 | 120.00 | 15,585,023 |
| Aug 20, 2024 | 124.00 | 125.00 | 120.50 | 122.00 | 122.00 | 19,678,536 |
| Aug 19, 2024 | 122.00 | 124.00 | 120.50 | 123.50 | 123.50 | 13,785,915 |
| Aug 16, 2024 | 122.50 | 125.50 | 121.50 | 122.00 | 122.00 | 31,558,527 |
| Aug 15, 2024 | 120.50 | 122.00 | 118.00 | 119.00 | 119.00 | 19,590,089 |
| Aug 14, 2024 | 119.00 | 124.00 | 116.50 | 119.50 | 119.50 | 45,576,762 |
| Aug 13, 2024 | 118.50 | 119.50 | 115.00 | 117.00 | 117.00 | 21,879,936 |
| Aug 12, 2024 | 112.50 | 120.50 | 111.50 | 118.50 | 118.50 | 61,495,610 |
| Aug 9, 2024 | 113.00 | 113.50 | 108.50 | 113.50 | 113.50 | 32,086,961 |
| Aug 8, 2024 | 100.00 | 106.00 | 98.60 | 103.50 | 103.50 | 24,822,003 |
| Aug 7, 2024 | 98.00 | 107.00 | 96.60 | 102.50 | 102.50 | 46,522,316 |
| Aug 6, 2024 | 97.50 | 98.50 | 89.10 | 97.40 | 97.40 | 30,989,026 |
| Aug 5, 2024 | 94.80 | 97.50 | 93.20 | 93.70 | 93.70 | 31,848,734 |
| Aug 2, 2024 | 107.00 | 108.50 | 102.50 | 103.50 | 103.50 | 28,228,770 |
| Aug 1, 2024 | 110.00 | 115.00 | 108.50 | 113.00 | 113.00 | 38,282,504 |
| Jul 31, 2024 | 105.00 | 108.00 | 104.50 | 105.00 | 105.00 | 14,659,620 |
| Jul 30, 2024 | 104.00 | 107.50 | 103.00 | 106.50 | 106.50 | 18,011,206 |
| Jul 29, 2024 | 110.00 | 111.00 | 105.00 | 105.50 | 105.50 | 22,345,601 |
| Jul 26, 2024 | 104.00 | 111.00 | 102.00 | 108.50 | 108.50 | 27,758,797 |
| Jul 23, 2024 | 115.50 | 115.50 | 111.00 | 112.50 | 112.50 | 22,625,373 |
| Jul 22, 2024 | 120.00 | 120.00 | 110.50 | 112.00 | 112.00 | 35,134,185 |
| Jul 19, 2024 | 119.00 | 123.00 | 118.50 | 119.50 | 119.50 | 27,631,954 |
| Jul 18, 2024 | 119.50 | 124.00 | 116.00 | 119.00 | 119.00 | 39,528,184 |
| Jul 17, 2024 | 129.50 | 130.00 | 120.00 | 127.50 | 127.50 | 48,150,662 |
| Jul 16, 2024 | 3.2 Dividend | |||||
| Jul 16, 2024 | 126.50 | 132.00 | 125.50 | 129.00 | 129.00 | 38,089,090 |
| Jul 15, 2024 | 128.00 | 130.50 | 124.00 | 128.50 | 125.30 | 26,405,760 |
| Jul 12, 2024 | 127.00 | 129.00 | 124.50 | 127.50 | 124.32 | 35,131,090 |
| Jul 11, 2024 | 136.50 | 136.50 | 130.00 | 131.00 | 127.74 | 28,407,194 |
| Jul 10, 2024 | 131.00 | 137.00 | 130.00 | 135.00 | 131.64 | 35,612,989 |
| Jul 9, 2024 | 136.50 | 139.00 | 131.00 | 131.50 | 128.23 | 85,996,895 |
| Jul 8, 2024 | 121.50 | 133.00 | 119.00 | 133.00 | 129.69 | 44,284,174 |
| Jul 5, 2024 | 120.00 | 121.00 | 117.50 | 121.00 | 117.99 | 16,098,027 |
| Jul 4, 2024 | 119.50 | 121.50 | 117.00 | 119.50 | 116.52 | 33,805,385 |
| Jul 3, 2024 | 113.50 | 118.00 | 113.00 | 117.50 | 114.57 | 40,044,684 |
| Jul 2, 2024 | 116.50 | 116.50 | 108.00 | 111.50 | 108.72 | 56,341,438 |
| Jul 1, 2024 | 118.50 | 120.00 | 115.00 | 116.50 | 113.60 | 29,088,891 |
| Jun 28, 2024 | 119.50 | 121.00 | 118.00 | 119.00 | 116.04 | 23,980,631 |
| Jun 27, 2024 | 117.00 | 120.00 | 115.50 | 120.00 | 117.01 | 24,848,215 |
| Jun 26, 2024 | 118.50 | 123.00 | 117.00 | 118.00 | 115.06 | 57,612,754 |
| Jun 25, 2024 | 114.00 | 118.00 | 109.00 | 117.50 | 114.57 | 46,989,965 |
| Jun 24, 2024 | 113.50 | 122.00 | 113.50 | 115.00 | 112.14 | 82,242,451 |
| Jun 21, 2024 | 109.50 | 113.00 | 106.50 | 112.00 | 109.21 | 38,574,537 |
| Jun 20, 2024 | 110.50 | 115.00 | 109.00 | 112.00 | 109.21 | 47,282,761 |
| Jun 19, 2024 | 105.00 | 110.50 | 103.00 | 109.00 | 106.29 | 57,075,558 |
| Jun 18, 2024 | 102.00 | 105.00 | 101.00 | 104.50 | 101.90 | 44,197,371 |
| Jun 17, 2024 | 100.00 | 104.50 | 98.60 | 99.50 | 97.02 | 54,386,874 |
| Jun 14, 2024 | 94.90 | 97.90 | 94.10 | 95.90 | 93.51 | 39,784,053 |
| Jun 13, 2024 | 89.10 | 96.30 | 88.20 | 94.70 | 92.34 | 39,987,403 |
| Jun 12, 2024 | 87.80 | 88.60 | 87.40 | 87.70 | 85.52 | 9,376,712 |
| Jun 11, 2024 | 88.40 | 88.90 | 85.40 | 87.40 | 85.22 | 21,868,708 |
| Jun 7, 2024 | 89.70 | 89.80 | 88.60 | 88.90 | 86.69 | 10,666,834 |
| Jun 6, 2024 | 90.10 | 90.50 | 88.60 | 89.40 | 87.17 | 11,733,297 |
| Jun 5, 2024 | 91.50 | 91.60 | 89.20 | 89.20 | 86.98 | 14,303,184 |
| Jun 4, 2024 | 90.60 | 92.40 | 90.40 | 90.60 | 88.34 | 18,304,228 |
| Jun 3, 2024 | 90.10 | 92.50 | 89.60 | 90.70 | 88.44 | 23,956,639 |
| May 31, 2024 | 90.50 | 90.80 | 88.20 | 88.20 | 86.00 | 23,691,591 |
| May 30, 2024 | 90.20 | 91.70 | 89.60 | 90.40 | 88.15 | 13,651,913 |
| May 29, 2024 | 91.00 | 91.80 | 90.50 | 90.70 | 88.44 | 18,346,220 |
| May 28, 2024 | 91.50 | 91.50 | 89.90 | 90.00 | 87.76 | 11,614,586 |
| May 27, 2024 | 89.40 | 91.10 | 89.20 | 90.90 | 88.64 | 12,263,169 |
| May 24, 2024 | 88.20 | 89.20 | 87.10 | 88.40 | 86.20 | 8,275,699 |
| May 23, 2024 | 91.40 | 92.00 | 88.00 | 88.20 | 86.00 | 18,870,119 |
| May 22, 2024 | 91.30 | 91.90 | 89.70 | 90.20 | 87.95 | 14,384,584 |
| May 21, 2024 | 89.50 | 91.30 | 89.20 | 90.40 | 88.15 | 12,794,339 |
| May 20, 2024 | 90.70 | 91.60 | 88.80 | 88.90 | 86.69 | 26,264,929 |
| May 17, 2024 | 87.60 | 89.90 | 87.30 | 88.80 | 86.59 | 27,139,055 |
| May 16, 2024 | 85.10 | 87.40 | 85.10 | 86.80 | 84.64 | 16,243,778 |
| May 15, 2024 | 85.90 | 86.40 | 84.50 | 84.50 | 82.40 | 12,216,758 |
| May 14, 2024 | 85.40 | 85.90 | 84.60 | 85.30 | 83.18 | 8,684,663 |
| May 13, 2024 | 87.00 | 87.00 | 84.50 | 85.40 | 83.27 | 13,459,675 |
Related Tickers
3711.TW ASE Technology Holding Co., Ltd.
142.00
+3.27%
6239.TW Powertech Technology Inc.
114.50
+0.44%
2303.TW United Microelectronics Corporation
46.45
+1.98%
4979.TWO LuxNet Corporation
163.50
-1.51%
3260.TWO ADATA Technology Co., Ltd.
87.10
+0.93%
3264.TWO Ardentec Corporation
81.10
+6.15%
2408.TW Nanya Technology Corporation
37.20
+8.30%
5347.TWO Vanguard International Semiconductor Corporation
90.00
+1.24%
2454.TW MediaTek Inc.
1,315.00
-0.75%
2344.TW Winbond Electronics Corporation
16.55
+6.43%