Taiwan - Delayed Quote TWD
Audix Corporation (2459.TW)
64.10
-0.20
(-0.31%)
At close: May 29 at 1:30:35 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 29, 2025 | 64.50 | 64.50 | 64.10 | 64.10 | 64.10 | 34,006 |
| May 28, 2025 | 64.00 | 64.50 | 63.80 | 64.30 | 64.30 | 20,000 |
| May 27, 2025 | 65.00 | 65.00 | 64.10 | 64.10 | 64.10 | 58,000 |
| May 26, 2025 | 64.30 | 65.50 | 64.20 | 65.50 | 65.50 | 44,006 |
| May 23, 2025 | 64.30 | 64.90 | 64.30 | 64.80 | 64.80 | 44,015 |
| May 22, 2025 | 64.80 | 64.80 | 64.10 | 64.50 | 64.50 | 30,000 |
| May 21, 2025 | 64.70 | 64.80 | 64.40 | 64.80 | 64.80 | 26,000 |
| May 20, 2025 | 64.60 | 64.60 | 64.20 | 64.60 | 64.60 | 35,031 |
| May 19, 2025 | 64.40 | 64.60 | 64.00 | 64.60 | 64.60 | 36,000 |
| May 16, 2025 | 63.70 | 65.20 | 63.70 | 64.80 | 64.80 | 127,100 |
| May 15, 2025 | 64.30 | 64.30 | 63.70 | 63.70 | 63.70 | 44,006 |
| May 14, 2025 | 64.00 | 64.60 | 63.50 | 64.40 | 64.40 | 45,007 |
| May 13, 2025 | 63.60 | 64.30 | 63.60 | 64.00 | 64.00 | 75,005 |
| May 12, 2025 | 61.70 | 63.30 | 61.50 | 63.30 | 63.30 | 119,016 |
| May 9, 2025 | 60.90 | 61.50 | 60.80 | 61.50 | 61.50 | 28,361 |
| May 8, 2025 | 60.60 | 61.00 | 60.20 | 61.00 | 61.00 | 54,005 |
| May 7, 2025 | 60.60 | 60.60 | 59.90 | 60.50 | 60.50 | 124,017 |
| May 6, 2025 | 60.10 | 61.00 | 59.70 | 60.60 | 60.60 | 190,100 |
| May 5, 2025 | 60.30 | 60.30 | 59.40 | 59.70 | 59.70 | 92,050 |
| May 2, 2025 | 60.30 | 60.30 | 59.80 | 60.30 | 60.30 | 138,025 |
| Apr 30, 2025 | 61.00 | 61.00 | 59.90 | 60.20 | 60.20 | 134,005 |
| Apr 29, 2025 | 61.20 | 61.30 | 60.80 | 60.80 | 60.80 | 103,050 |
| Apr 28, 2025 | 61.10 | 61.40 | 60.70 | 61.10 | 61.10 | 39,052 |
| Apr 25, 2025 | 60.60 | 61.30 | 60.60 | 61.00 | 61.00 | 65,005 |
| Apr 24, 2025 | 60.00 | 60.20 | 59.60 | 60.20 | 60.20 | 74,003 |
| Apr 23, 2025 | 60.00 | 60.40 | 59.40 | 59.90 | 59.90 | 120,000 |
| Apr 22, 2025 | 59.80 | 60.00 | 59.20 | 59.50 | 59.50 | 84,000 |
| Apr 21, 2025 | 60.20 | 60.30 | 59.00 | 59.40 | 59.40 | 75,030 |
| Apr 18, 2025 | 60.40 | 60.70 | 59.80 | 59.90 | 59.90 | 70,002 |
| Apr 17, 2025 | 59.50 | 60.00 | 59.50 | 59.80 | 59.80 | 65,401 |
| Apr 16, 2025 | 59.60 | 60.20 | 59.10 | 59.10 | 59.10 | 91,002 |
| Apr 15, 2025 | 57.20 | 59.60 | 57.20 | 59.20 | 59.20 | 134,002 |
| Apr 14, 2025 | 58.70 | 59.40 | 56.50 | 56.90 | 56.90 | 269,017 |
| Apr 11, 2025 | 58.40 | 59.00 | 53.90 | 57.00 | 57.00 | 391,012 |
| Apr 10, 2025 | 59.00 | 60.50 | 59.00 | 59.80 | 59.80 | 336,250 |
| Apr 9, 2025 | 57.80 | 58.50 | 54.90 | 55.00 | 55.00 | 152,249 |
| Apr 8, 2025 | 59.00 | 59.90 | 55.50 | 57.30 | 57.30 | 272,000 |
| Apr 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 46,000 |
| Apr 2, 2025 | 67.30 | 68.10 | 67.30 | 67.70 | 67.70 | 22,000 |
| Apr 1, 2025 | 67.30 | 67.70 | 67.30 | 67.30 | 67.30 | 36,456 |
| Mar 31, 2025 | 66.20 | 67.00 | 66.20 | 66.90 | 66.90 | 99,053 |
| Mar 28, 2025 | 68.40 | 68.60 | 67.80 | 67.80 | 67.80 | 96,100 |
| Mar 27, 2025 | 69.00 | 69.20 | 68.50 | 69.10 | 69.10 | 24,000 |
| Mar 26, 2025 | 69.00 | 69.30 | 68.60 | 69.00 | 69.00 | 10,000 |
| Mar 25, 2025 | 69.50 | 69.50 | 68.30 | 69.00 | 69.00 | 47,016 |
| Mar 24, 2025 | 69.50 | 69.50 | 68.70 | 69.00 | 69.00 | 18,000 |
| Mar 21, 2025 | 69.40 | 69.60 | 69.10 | 69.10 | 69.10 | 16,000 |
| Mar 20, 2025 | 69.20 | 69.60 | 69.20 | 69.60 | 69.60 | 25,000 |
| Mar 19, 2025 | 68.80 | 69.40 | 68.70 | 68.80 | 68.80 | 39,000 |
| Mar 18, 2025 | 69.90 | 69.90 | 69.30 | 69.30 | 69.30 | 11,550 |
| Mar 17, 2025 | 69.50 | 69.70 | 69.00 | 69.30 | 69.30 | 24,540 |
| Mar 14, 2025 | 68.70 | 69.50 | 68.70 | 69.50 | 69.50 | 22,000 |
| Mar 13, 2025 | 69.50 | 69.60 | 68.90 | 68.90 | 68.90 | 14,050 |
| Mar 12, 2025 | 68.90 | 69.40 | 68.50 | 68.80 | 68.80 | 31,020 |
| Mar 11, 2025 | 69.60 | 69.60 | 67.60 | 68.80 | 68.80 | 103,113 |
| Mar 10, 2025 | 70.00 | 70.10 | 69.80 | 69.90 | 69.90 | 26,000 |
| Mar 7, 2025 | 70.30 | 70.80 | 70.00 | 70.30 | 70.30 | 76,050 |
| Mar 6, 2025 | 69.90 | 70.40 | 69.90 | 70.20 | 70.20 | 38,120 |
| Mar 5, 2025 | 70.00 | 70.20 | 69.80 | 69.90 | 69.90 | 38,000 |
| Mar 4, 2025 | 70.20 | 70.30 | 69.60 | 70.20 | 70.20 | 30,000 |
| Mar 3, 2025 | 70.20 | 70.40 | 70.10 | 70.20 | 70.20 | 16,000 |
| Feb 27, 2025 | 70.20 | 70.30 | 69.80 | 70.10 | 70.10 | 18,000 |
| Feb 26, 2025 | 70.20 | 70.60 | 69.80 | 70.10 | 70.10 | 33,000 |
| Feb 25, 2025 | 69.60 | 70.30 | 69.50 | 70.00 | 70.00 | 13,518 |
| Feb 24, 2025 | 70.30 | 70.80 | 70.00 | 70.10 | 70.10 | 23,001 |
| Feb 21, 2025 | 70.20 | 70.80 | 70.10 | 70.80 | 70.80 | 74,001 |
| Feb 20, 2025 | 70.20 | 70.20 | 69.50 | 69.80 | 69.80 | 74,000 |
| Feb 19, 2025 | 70.00 | 70.20 | 70.00 | 70.20 | 70.20 | 53,004 |
| Feb 18, 2025 | 69.80 | 70.10 | 69.80 | 70.10 | 70.10 | 5,063 |
| Feb 17, 2025 | 69.70 | 70.10 | 69.40 | 69.70 | 69.70 | 19,433 |
| Feb 14, 2025 | 69.90 | 69.90 | 69.50 | 69.60 | 69.60 | 16,001 |
| Feb 13, 2025 | 70.20 | 70.20 | 69.80 | 69.90 | 69.90 | 17,020 |
| Feb 12, 2025 | 70.40 | 70.60 | 70.20 | 70.20 | 70.20 | 40,000 |
| Feb 11, 2025 | 70.20 | 70.50 | 70.20 | 70.40 | 70.40 | 63,383 |
| Feb 10, 2025 | 69.50 | 70.20 | 69.40 | 70.20 | 70.20 | 77,065 |
| Feb 7, 2025 | 70.10 | 70.10 | 69.50 | 69.70 | 69.70 | 64,000 |
| Feb 6, 2025 | 68.90 | 70.20 | 68.90 | 70.20 | 70.20 | 119,122 |
| Feb 5, 2025 | 68.30 | 68.80 | 68.30 | 68.50 | 68.50 | 66,004 |
| Feb 4, 2025 | 67.40 | 69.60 | 67.40 | 67.90 | 67.90 | 117,139 |
| Feb 3, 2025 | 67.00 | 67.00 | 66.70 | 66.90 | 66.90 | 81,001 |
| Jan 22, 2025 | 67.20 | 67.20 | 66.70 | 67.00 | 67.00 | 80,140 |
| Jan 21, 2025 | 66.90 | 66.90 | 66.60 | 66.90 | 66.90 | 57,218 |
| Jan 20, 2025 | 67.20 | 67.20 | 66.00 | 66.80 | 66.80 | 221,000 |
| Jan 17, 2025 | 67.70 | 67.70 | 67.20 | 67.20 | 67.20 | 63,001 |
| Jan 16, 2025 | 67.80 | 68.30 | 67.60 | 67.60 | 67.60 | 45,000 |
| Jan 15, 2025 | 67.50 | 67.80 | 67.40 | 67.50 | 67.50 | 49,000 |
| Jan 14, 2025 | 68.20 | 68.20 | 67.70 | 68.00 | 68.00 | 32,002 |
| Jan 13, 2025 | 68.90 | 68.90 | 67.50 | 68.00 | 68.00 | 86,001 |
| Jan 10, 2025 | 69.50 | 69.50 | 69.20 | 69.20 | 69.20 | 37,000 |
| Jan 9, 2025 | 70.20 | 70.30 | 69.70 | 69.70 | 69.70 | 25,000 |
| Jan 8, 2025 | 69.70 | 70.10 | 69.60 | 70.10 | 70.10 | 21,000 |
| Jan 7, 2025 | 69.80 | 70.00 | 69.60 | 69.90 | 69.90 | 53,001 |
| Jan 6, 2025 | 70.10 | 70.10 | 69.80 | 70.00 | 70.00 | 30,020 |
| Jan 3, 2025 | 70.10 | 70.10 | 69.90 | 70.00 | 70.00 | 22,000 |
| Jan 2, 2025 | 70.00 | 70.00 | 69.80 | 70.00 | 70.00 | 31,001 |
| Dec 31, 2024 | 69.90 | 70.00 | 69.60 | 70.00 | 70.00 | 45,000 |
| Dec 30, 2024 | 70.00 | 70.00 | 69.80 | 70.00 | 70.00 | 67,401 |
| Dec 27, 2024 | 70.00 | 70.10 | 69.80 | 70.00 | 70.00 | 107,002 |
| Dec 26, 2024 | 70.00 | 70.00 | 69.90 | 70.00 | 70.00 | 85,035 |
| Dec 25, 2024 | 70.00 | 70.10 | 69.80 | 69.90 | 69.90 | 68,035 |
| Dec 24, 2024 | 70.00 | 70.00 | 69.80 | 70.00 | 70.00 | 83,001 |
| Dec 23, 2024 | 70.00 | 70.10 | 69.80 | 70.00 | 70.00 | 66,143 |
| Dec 20, 2024 | 69.90 | 70.00 | 69.60 | 69.90 | 69.90 | 63,000 |
| Dec 19, 2024 | 70.00 | 70.00 | 69.30 | 69.90 | 69.90 | 66,050 |
| Dec 18, 2024 | 70.00 | 70.00 | 69.60 | 70.00 | 70.00 | 65,010 |
| Dec 17, 2024 | 70.00 | 70.00 | 69.50 | 69.80 | 69.80 | 55,000 |
| Dec 16, 2024 | 70.00 | 70.00 | 69.10 | 69.80 | 69.80 | 79,500 |
| Dec 13, 2024 | 70.00 | 70.00 | 68.80 | 69.90 | 69.90 | 147,680 |
| Dec 12, 2024 | 70.00 | 70.10 | 69.90 | 69.90 | 69.90 | 30,166 |
| Dec 11, 2024 | 70.10 | 70.20 | 69.90 | 69.90 | 69.90 | 93,000 |
| Dec 10, 2024 | 70.00 | 70.50 | 70.00 | 70.10 | 70.10 | 18,000 |
| Dec 9, 2024 | 70.10 | 70.30 | 70.00 | 70.00 | 70.00 | 37,003 |
| Dec 6, 2024 | 70.40 | 70.90 | 70.10 | 70.10 | 70.10 | 46,000 |
| Dec 5, 2024 | 70.30 | 70.90 | 70.30 | 70.40 | 70.40 | 21,144 |
| Dec 4, 2024 | 70.20 | 71.10 | 70.20 | 70.30 | 70.30 | 25,048 |
| Dec 3, 2024 | 70.50 | 70.90 | 70.30 | 70.50 | 70.50 | 47,002 |
| Dec 2, 2024 | 70.60 | 70.60 | 70.30 | 70.50 | 70.50 | 20,500 |
| Nov 29, 2024 | 70.00 | 70.70 | 70.00 | 70.30 | 70.30 | 12,518 |
| Nov 28, 2024 | 70.30 | 70.50 | 70.30 | 70.30 | 70.30 | 26,035 |
| Nov 27, 2024 | 70.70 | 70.90 | 70.30 | 70.30 | 70.30 | 40,199 |
| Nov 26, 2024 | 71.30 | 71.30 | 70.90 | 70.90 | 70.90 | 18,169 |
| Nov 25, 2024 | 71.00 | 71.50 | 71.00 | 71.30 | 71.30 | 22,500 |
| Nov 22, 2024 | 70.90 | 71.40 | 70.70 | 71.00 | 71.00 | 22,790 |
| Nov 21, 2024 | 70.80 | 71.30 | 70.80 | 70.90 | 70.90 | 15,500 |
| Nov 20, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 86,463 |
| Nov 19, 2024 | 70.40 | 71.30 | 70.40 | 70.50 | 70.50 | 54,020 |
| Nov 18, 2024 | 70.30 | 71.20 | 70.30 | 70.60 | 70.60 | 19,118 |
| Nov 15, 2024 | 70.20 | 70.90 | 70.00 | 70.50 | 70.50 | 54,050 |
| Nov 14, 2024 | 70.60 | 71.10 | 70.40 | 70.50 | 70.50 | 49,024 |
| Nov 13, 2024 | 70.80 | 71.60 | 70.70 | 70.80 | 70.80 | 30,001 |
| Nov 12, 2024 | 70.90 | 71.40 | 70.50 | 70.50 | 70.50 | 41,427 |
| Nov 11, 2024 | 70.50 | 71.10 | 70.50 | 71.10 | 71.10 | 7,720 |
| Nov 8, 2024 | 71.00 | 71.30 | 70.90 | 71.10 | 71.10 | 37,008 |
| Nov 7, 2024 | 70.70 | 71.90 | 70.60 | 71.00 | 71.00 | 60,000 |
| Nov 6, 2024 | 71.40 | 71.40 | 70.80 | 70.80 | 70.80 | 3,000 |
| Nov 5, 2024 | 70.90 | 71.50 | 70.50 | 70.70 | 70.70 | 26,500 |
| Nov 4, 2024 | 70.90 | 71.20 | 70.60 | 70.90 | 70.90 | 67,001 |
| Nov 1, 2024 | 71.00 | 71.00 | 70.60 | 70.90 | 70.90 | 14,800 |
| Oct 30, 2024 | 70.90 | 71.00 | 70.50 | 70.90 | 70.90 | 22,001 |
| Oct 29, 2024 | 70.90 | 71.00 | 70.50 | 70.90 | 70.90 | 40,000 |
| Oct 28, 2024 | 71.20 | 71.60 | 70.80 | 70.90 | 70.90 | 40,401 |
| Oct 25, 2024 | 71.50 | 72.10 | 71.40 | 71.60 | 71.60 | 49,141 |
| Oct 24, 2024 | 71.40 | 72.10 | 71.40 | 71.70 | 71.70 | 66,000 |
| Oct 23, 2024 | 71.70 | 71.70 | 71.10 | 71.30 | 71.30 | 12,010 |
| Oct 22, 2024 | 71.00 | 71.60 | 71.00 | 71.50 | 71.50 | 77,005 |
| Oct 21, 2024 | 70.90 | 70.90 | 70.30 | 70.80 | 70.80 | 48,131 |
| Oct 18, 2024 | 70.50 | 70.90 | 70.30 | 70.50 | 70.50 | 21,000 |
| Oct 17, 2024 | 70.20 | 70.60 | 70.10 | 70.40 | 70.40 | 29,014 |
| Oct 16, 2024 | 70.90 | 70.90 | 70.30 | 70.70 | 70.70 | 59,313 |
| Oct 15, 2024 | 70.30 | 71.50 | 70.30 | 70.40 | 70.40 | 10,000 |
| Oct 14, 2024 | 70.10 | 70.40 | 70.00 | 70.40 | 70.40 | 44,812 |
| Oct 11, 2024 | 70.60 | 70.60 | 70.10 | 70.10 | 70.10 | 76,001 |
| Oct 9, 2024 | 71.30 | 71.30 | 70.60 | 70.60 | 70.60 | 19,001 |
| Oct 8, 2024 | 71.50 | 71.70 | 71.00 | 71.20 | 71.20 | 22,871 |
| Oct 7, 2024 | 71.50 | 71.90 | 71.40 | 71.50 | 71.50 | 21,000 |
| Oct 4, 2024 | 70.60 | 71.50 | 70.60 | 71.50 | 71.50 | 47,001 |
| Oct 1, 2024 | 71.00 | 71.30 | 70.90 | 71.10 | 71.10 | 25,085 |
| Sep 30, 2024 | 71.40 | 71.50 | 71.00 | 71.40 | 71.40 | 23,076 |
| Sep 27, 2024 | 71.60 | 71.60 | 71.10 | 71.40 | 71.40 | 32,012 |
| Sep 26, 2024 | 71.20 | 71.50 | 70.90 | 71.30 | 71.30 | 16,072 |
| Sep 25, 2024 | 71.40 | 71.50 | 70.80 | 71.00 | 71.00 | 26,001 |
| Sep 24, 2024 | 71.30 | 71.30 | 70.40 | 70.70 | 70.70 | 103,908 |
| Sep 23, 2024 | 70.80 | 71.80 | 70.80 | 71.40 | 71.40 | 90,502 |
| Sep 20, 2024 | 71.00 | 71.60 | 71.00 | 71.20 | 71.20 | 37,035 |
| Sep 19, 2024 | 70.30 | 71.00 | 69.90 | 71.00 | 71.00 | 112,590 |
| Sep 18, 2024 | 70.80 | 71.00 | 70.40 | 70.50 | 70.50 | 54,025 |
| Sep 16, 2024 | 71.00 | 71.00 | 70.70 | 71.00 | 71.00 | 33,025 |
| Sep 13, 2024 | 70.50 | 71.10 | 70.50 | 70.70 | 70.70 | 26,136 |
| Sep 12, 2024 | 70.20 | 71.00 | 70.20 | 71.00 | 71.00 | 47,187 |
| Sep 11, 2024 | 69.70 | 70.10 | 69.50 | 70.10 | 70.10 | 94,000 |
| Sep 10, 2024 | 70.60 | 70.90 | 70.00 | 70.00 | 70.00 | 106,001 |
| Sep 9, 2024 | 70.50 | 71.20 | 70.40 | 70.80 | 70.80 | 54,000 |
| Sep 6, 2024 | 71.10 | 71.10 | 70.50 | 70.70 | 70.70 | 76,024 |
| Sep 5, 2024 | 71.80 | 71.80 | 71.10 | 71.10 | 71.10 | 37,060 |
| Sep 4, 2024 | 71.20 | 71.50 | 71.00 | 71.10 | 71.10 | 111,000 |
| Sep 3, 2024 | 72.00 | 72.20 | 71.90 | 72.00 | 72.00 | 60,500 |
| Sep 2, 2024 | 72.10 | 72.40 | 71.90 | 71.90 | 71.90 | 40,200 |
| Aug 30, 2024 | 71.90 | 72.60 | 71.90 | 72.30 | 72.30 | 83,050 |
| Aug 29, 2024 | 71.60 | 72.20 | 71.60 | 72.10 | 72.10 | 36,025 |
| Aug 28, 2024 | 72.10 | 72.10 | 71.70 | 71.90 | 71.90 | 25,001 |
| Aug 27, 2024 | 72.40 | 72.40 | 71.60 | 72.00 | 72.00 | 15,012 |
| Aug 26, 2024 | 72.10 | 72.10 | 71.80 | 72.00 | 72.00 | 29,242 |
| Aug 23, 2024 | 71.90 | 72.00 | 71.60 | 71.90 | 71.90 | 27,001 |
| Aug 22, 2024 | 72.30 | 72.30 | 71.90 | 71.90 | 71.90 | 21,002 |
| Aug 21, 2024 | 72.10 | 72.20 | 71.90 | 72.20 | 72.20 | 42,000 |
| Aug 20, 2024 | 72.30 | 72.30 | 72.00 | 72.10 | 72.10 | 29,138 |
| Aug 19, 2024 | 72.10 | 72.40 | 72.00 | 72.20 | 72.20 | 28,002 |
| Aug 16, 2024 | 72.60 | 72.80 | 72.10 | 72.10 | 72.10 | 80,001 |
| Aug 15, 2024 | 71.90 | 72.10 | 71.60 | 71.90 | 71.90 | 57,000 |
| Aug 14, 2024 | 71.90 | 72.20 | 71.50 | 71.50 | 71.50 | 56,000 |
| Aug 13, 2024 | 72.40 | 72.40 | 71.40 | 71.60 | 71.60 | 41,001 |
| Aug 12, 2024 | 72.20 | 72.70 | 71.80 | 71.80 | 71.80 | 65,000 |
| Aug 9, 2024 | 72.00 | 72.50 | 71.90 | 72.20 | 72.20 | 52,028 |
| Aug 8, 2024 | 71.70 | 72.00 | 71.40 | 72.00 | 72.00 | 38,000 |
| Aug 7, 2024 | 70.60 | 72.00 | 70.60 | 72.00 | 72.00 | 67,176 |
| Aug 6, 2024 | 71.70 | 71.70 | 68.10 | 70.70 | 70.70 | 215,100 |
| Aug 5, 2024 | 73.60 | 73.60 | 70.10 | 70.20 | 70.20 | 187,051 |
| Aug 2, 2024 | 74.10 | 74.20 | 73.30 | 73.70 | 73.70 | 100,001 |
| Aug 1, 2024 | 73.00 | 74.10 | 72.70 | 74.10 | 74.10 | 141,000 |
| Jul 31, 2024 | 71.60 | 72.60 | 71.60 | 72.60 | 72.60 | 41,120 |
| Jul 30, 2024 | 72.30 | 72.50 | 71.40 | 72.50 | 72.50 | 62,000 |
| Jul 29, 2024 | 72.70 | 72.80 | 71.50 | 72.30 | 72.30 | 105,100 |
| Jul 26, 2024 | 71.40 | 72.30 | 71.00 | 72.30 | 72.30 | 131,101 |
| Jul 23, 2024 | 71.60 | 72.50 | 71.60 | 72.10 | 72.10 | 176,001 |
| Jul 22, 2024 | 71.20 | 71.20 | 70.00 | 70.30 | 70.30 | 270,148 |
| Jul 19, 2024 | 71.70 | 71.70 | 70.90 | 71.00 | 71.00 | 83,030 |
| Jul 18, 2024 | 71.40 | 72.00 | 71.00 | 72.00 | 72.00 | 81,516 |
| Jul 17, 2024 | 72.60 | 72.70 | 71.80 | 72.00 | 72.00 | 114,020 |
| Jul 16, 2024 | 73.20 | 73.40 | 72.50 | 72.50 | 72.50 | 101,120 |
| Jul 15, 2024 | 73.40 | 73.50 | 73.20 | 73.20 | 73.20 | 58,484 |
| Jul 12, 2024 | 4 Dividend | |||||
| Jul 12, 2024 | 73.20 | 73.60 | 73.10 | 73.20 | 73.20 | 361,920 |
| Jul 11, 2024 | 76.60 | 77.40 | 76.40 | 77.20 | 73.20 | 293,450 |
| Jul 10, 2024 | 76.70 | 76.90 | 75.80 | 76.60 | 72.63 | 209,044 |
| Jul 9, 2024 | 77.10 | 77.40 | 76.00 | 76.80 | 72.82 | 242,748 |
| Jul 8, 2024 | 78.10 | 78.50 | 77.80 | 77.80 | 73.77 | 275,607 |
| Jul 5, 2024 | 77.70 | 78.60 | 77.70 | 78.10 | 74.05 | 187,520 |
| Jul 4, 2024 | 76.40 | 78.20 | 76.40 | 78.20 | 74.15 | 213,398 |
| Jul 3, 2024 | 75.60 | 76.90 | 75.20 | 76.90 | 72.92 | 216,255 |
| Jul 2, 2024 | 75.30 | 75.70 | 75.20 | 75.60 | 71.68 | 69,020 |
| Jul 1, 2024 | 75.60 | 75.70 | 75.00 | 75.60 | 71.68 | 68,367 |
| Jun 28, 2024 | 75.50 | 75.90 | 75.30 | 75.90 | 71.97 | 63,394 |
| Jun 27, 2024 | 75.30 | 75.90 | 74.70 | 75.90 | 71.97 | 115,247 |
| Jun 26, 2024 | 75.00 | 75.70 | 75.00 | 75.70 | 71.78 | 112,006 |
| Jun 25, 2024 | 74.60 | 74.90 | 73.90 | 74.90 | 71.02 | 79,069 |
| Jun 24, 2024 | 74.90 | 75.10 | 74.40 | 74.60 | 70.73 | 155,000 |
| Jun 21, 2024 | 75.20 | 75.30 | 74.70 | 75.10 | 71.21 | 112,199 |
| Jun 20, 2024 | 74.60 | 75.50 | 74.30 | 75.50 | 71.59 | 105,561 |
| Jun 19, 2024 | 74.50 | 74.60 | 74.20 | 74.60 | 70.73 | 71,301 |
| Jun 18, 2024 | 73.20 | 74.60 | 73.20 | 74.60 | 70.73 | 188,131 |
| Jun 17, 2024 | 73.10 | 73.60 | 73.10 | 73.50 | 69.69 | 79,200 |
| Jun 14, 2024 | 73.20 | 73.80 | 73.20 | 73.30 | 69.50 | 55,289 |
| Jun 13, 2024 | 73.00 | 73.20 | 72.60 | 73.20 | 69.41 | 111,503 |
| Jun 12, 2024 | 72.90 | 72.90 | 72.30 | 72.90 | 69.12 | 71,789 |
| Jun 11, 2024 | 72.30 | 72.80 | 72.30 | 72.60 | 68.84 | 79,082 |
| Jun 7, 2024 | 72.60 | 73.00 | 72.40 | 72.50 | 68.74 | 46,000 |
| Jun 6, 2024 | 72.60 | 72.80 | 72.40 | 72.60 | 68.84 | 49,000 |
| Jun 5, 2024 | 72.70 | 73.20 | 72.40 | 72.60 | 68.84 | 72,000 |
| Jun 4, 2024 | 72.40 | 73.20 | 72.40 | 72.80 | 69.03 | 36,000 |
| Jun 3, 2024 | 73.40 | 73.40 | 72.80 | 73.10 | 69.31 | 82,880 |
| May 31, 2024 | 72.80 | 73.30 | 72.80 | 73.30 | 69.50 | 37,812 |
| May 30, 2024 | 73.50 | 73.50 | 72.60 | 72.80 | 69.03 | 80,001 |
| May 29, 2024 | 73.20 | 73.60 | 73.10 | 73.50 | 69.69 | 108,437 |
Related Tickers
3679.TW Nishoku Technology Inc.
138.00
-0.36%
3206.TWO Kingstate Electronics Corp.
38.40
+0.92%
4942.TW Chia Chang Co., Ltd
39.10
+0.13%
6651.TWO Cystech Electronics Corp.
86.80
+1.28%
8213.TW Taiwan Printed Circuit Board Techvest Co.,Ltd.
31.70
-1.25%
4527.TWO Kuen Ling Machinery Refrigerating Co., Ltd.
43.80
-2.23%
4974.TWO Asia Tech Image Inc.
93.30
+1.41%
6577.TWO Promate Solutions Corporation
89.60
+0.11%
3026.TW Holy Stone Enterprise Co.,Ltd.
85.70
+0.94%
6698.TW FineMat Applied Materials Co., Ltd.
27.00
+0.93%