Taipei Exchange - Delayed Quote TWD
WIN Semiconductors Corp. (3105.TWO)
89.60
+1.60
+(1.82%)
At close: 1:30:02 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 | 88.60 | 90.50 | 88.10 | 89.60 | 89.60 | 3,193,890 |
| May 9, 2025 | 86.00 | 88.60 | 86.00 | 88.00 | 88.00 | 4,821,742 |
| May 8, 2025 | 85.70 | 86.60 | 84.80 | 84.90 | 84.90 | 2,329,649 |
| May 7, 2025 | 83.70 | 85.80 | 83.40 | 84.60 | 84.60 | 3,663,540 |
| May 6, 2025 | 84.50 | 85.90 | 83.30 | 83.70 | 83.70 | 3,833,822 |
| May 5, 2025 | 88.70 | 88.80 | 81.10 | 84.50 | 84.50 | 7,444,445 |
| May 2, 2025 | 87.80 | 90.30 | 87.20 | 88.50 | 88.50 | 7,295,316 |
| Apr 30, 2025 | 90.70 | 94.80 | 89.30 | 90.50 | 90.50 | 11,306,561 |
| Apr 29, 2025 | 92.50 | 92.60 | 89.00 | 90.20 | 90.20 | 10,985,497 |
| Apr 28, 2025 | 87.00 | 92.90 | 86.20 | 92.90 | 92.90 | 8,172,290 |
| Apr 25, 2025 | 87.10 | 87.80 | 84.50 | 84.50 | 84.50 | 4,183,594 |
| Apr 24, 2025 | 85.30 | 87.30 | 84.70 | 85.10 | 85.10 | 2,972,384 |
| Apr 23, 2025 | 82.00 | 86.20 | 82.00 | 85.20 | 85.20 | 3,960,512 |
| Apr 22, 2025 | 81.00 | 82.80 | 78.60 | 79.30 | 79.30 | 5,918,036 |
| Apr 21, 2025 | 85.10 | 85.80 | 83.00 | 83.00 | 83.00 | 2,073,845 |
| Apr 18, 2025 | 86.00 | 86.80 | 84.70 | 84.70 | 84.70 | 2,146,431 |
| Apr 17, 2025 | 88.10 | 88.50 | 85.40 | 86.70 | 86.70 | 4,233,239 |
| Apr 16, 2025 | 89.70 | 92.30 | 87.10 | 89.20 | 89.20 | 4,591,207 |
| Apr 15, 2025 | 85.90 | 92.90 | 85.10 | 90.90 | 90.90 | 4,822,864 |
| Apr 14, 2025 | 83.00 | 86.30 | 83.00 | 84.90 | 84.90 | 6,152,720 |
| Apr 11, 2025 | 75.10 | 80.00 | 74.00 | 78.50 | 78.50 | 4,892,270 |
| Apr 10, 2025 | 81.80 | 81.90 | 79.30 | 81.90 | 81.90 | 5,866,043 |
| Apr 9, 2025 | 75.00 | 76.50 | 74.50 | 74.50 | 74.50 | 5,373,208 |
| Apr 8, 2025 | 82.70 | 85.00 | 82.70 | 82.70 | 82.70 | 3,322,350 |
| Apr 7, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 399,208 |
| Apr 2, 2025 | 100.00 | 102.50 | 98.50 | 102.00 | 102.00 | 2,212,438 |
| Apr 1, 2025 | 99.70 | 101.50 | 98.30 | 99.70 | 99.70 | 2,936,530 |
| Mar 31, 2025 | 101.50 | 103.00 | 98.40 | 98.50 | 98.50 | 5,800,271 |
| Mar 28, 2025 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | 4,457,825 |
| Mar 27, 2025 | 112.00 | 114.50 | 111.50 | 112.50 | 112.50 | 2,573,790 |
| Mar 26, 2025 | 117.50 | 117.50 | 113.50 | 113.50 | 113.50 | 2,333,222 |
| Mar 25, 2025 | 122.50 | 124.00 | 115.00 | 115.50 | 115.50 | 5,717,705 |
| Mar 24, 2025 | 125.00 | 128.00 | 118.00 | 118.50 | 118.50 | 13,527,752 |
| Mar 21, 2025 | 114.00 | 122.00 | 114.00 | 120.50 | 120.50 | 10,767,477 |
| Mar 20, 2025 | 114.50 | 116.00 | 113.00 | 113.00 | 113.00 | 2,676,541 |
| Mar 19, 2025 | 114.00 | 119.00 | 113.00 | 114.00 | 114.00 | 6,760,786 |
| Mar 18, 2025 | 107.50 | 115.00 | 105.00 | 114.50 | 114.50 | 5,738,706 |
| Mar 17, 2025 | 104.00 | 107.00 | 103.50 | 107.00 | 107.00 | 1,988,455 |
| Mar 14, 2025 | 101.50 | 103.00 | 101.00 | 102.50 | 102.50 | 943,169 |
| Mar 13, 2025 | 106.50 | 107.50 | 101.50 | 101.50 | 101.50 | 1,528,415 |
| Mar 12, 2025 | 106.00 | 106.50 | 104.50 | 105.50 | 105.50 | 971,400 |
| Mar 11, 2025 | 106.00 | 106.50 | 103.00 | 105.00 | 105.00 | 1,654,137 |
| Mar 10, 2025 | 106.00 | 109.50 | 106.00 | 109.00 | 109.00 | 1,999,434 |
| Mar 7, 2025 | 108.50 | 108.50 | 105.00 | 105.00 | 105.00 | 1,849,031 |
| Mar 6, 2025 | 111.50 | 111.50 | 108.50 | 108.50 | 108.50 | 794,472 |
| Mar 5, 2025 | 109.00 | 110.50 | 107.50 | 110.50 | 110.50 | 912,537 |
| Mar 4, 2025 | 108.50 | 109.00 | 106.00 | 108.50 | 108.50 | 1,595,529 |
| Mar 3, 2025 | 110.00 | 111.50 | 108.50 | 109.00 | 109.00 | 1,442,138 |
| Feb 27, 2025 | 113.50 | 115.00 | 110.00 | 111.00 | 111.00 | 1,881,951 |
| Feb 26, 2025 | 116.00 | 116.50 | 113.50 | 114.50 | 114.50 | 1,857,856 |
| Feb 25, 2025 | 112.50 | 117.00 | 112.00 | 115.00 | 115.00 | 2,296,762 |
| Feb 24, 2025 | 113.00 | 114.50 | 112.50 | 114.00 | 114.00 | 1,254,410 |
| Feb 21, 2025 | 118.50 | 118.50 | 113.50 | 113.50 | 113.50 | 3,935,367 |
| Feb 20, 2025 | 115.50 | 117.50 | 113.50 | 117.00 | 117.00 | 5,049,022 |
| Feb 19, 2025 | 108.00 | 115.50 | 108.00 | 114.00 | 114.00 | 5,595,873 |
| Feb 18, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | 2,953,830 |
| Feb 17, 2025 | 100.50 | 108.50 | 100.50 | 108.50 | 108.50 | 4,481,412 |
| Feb 14, 2025 | 107.00 | 107.50 | 104.00 | 104.00 | 104.00 | 2,504,721 |
| Feb 13, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1,715,436 |
| Feb 12, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 736,447 |
| Feb 11, 2025 | 102.50 | 103.50 | 102.00 | 102.00 | 102.00 | 874,585 |
| Feb 10, 2025 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 800,942 |
| Feb 7, 2025 | 100.50 | 102.00 | 100.00 | 102.00 | 102.00 | 1,313,804 |
| Feb 6, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 828,235 |
| Feb 5, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1,019,000 |
| Feb 4, 2025 | 100.50 | 101.00 | 99.20 | 99.20 | 99.20 | 943,992 |
| Feb 3, 2025 | 100.00 | 100.50 | 98.50 | 100.00 | 100.00 | 2,240,452 |
| Jan 22, 2025 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | 1,021,000 |
| Jan 21, 2025 | 104.00 | 104.50 | 102.50 | 103.00 | 103.00 | 720,000 |
| Jan 20, 2025 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | 1,251,000 |
| Jan 17, 2025 | 101.50 | 104.50 | 100.50 | 103.50 | 103.50 | 2,880,000 |
| Jan 16, 2025 | 99.20 | 101.50 | 99.20 | 100.50 | 100.50 | 3,727,000 |
| Jan 15, 2025 | 97.80 | 98.70 | 96.30 | 97.20 | 97.20 | 3,656,000 |
| Jan 14, 2025 | 97.00 | 99.20 | 96.10 | 96.90 | 96.90 | 4,005,000 |
| Jan 13, 2025 | 103.50 | 103.50 | 96.00 | 96.00 | 96.00 | 6,389,000 |
| Jan 10, 2025 | 100.50 | 103.50 | 99.20 | 102.50 | 102.50 | 4,555,000 |
| Jan 9, 2025 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | 3,068,000 |
| Jan 8, 2025 | 106.00 | 107.50 | 104.50 | 106.50 | 106.50 | 2,360,000 |
| Jan 7, 2025 | 108.00 | 109.50 | 106.00 | 106.00 | 106.00 | 2,825,000 |
| Jan 6, 2025 | 108.00 | 108.50 | 105.00 | 107.00 | 107.00 | 3,763,000 |
| Jan 3, 2025 | 110.00 | 111.50 | 108.50 | 108.50 | 108.50 | 1,573,000 |
| Jan 2, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,195,000 |
| Dec 31, 2024 | 113.00 | 113.00 | 110.50 | 112.00 | 112.00 | 2,126,000 |
| Dec 30, 2024 | 113.50 | 115.00 | 112.50 | 114.00 | 114.00 | 1,368,000 |
| Dec 27, 2024 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 720,000 |
| Dec 26, 2024 | 114.50 | 116.50 | 114.00 | 114.00 | 114.00 | 1,215,000 |
| Dec 25, 2024 | 113.00 | 115.50 | 112.50 | 114.50 | 114.50 | 2,072,000 |
| Dec 24, 2024 | 112.00 | 115.00 | 111.00 | 111.50 | 111.50 | 2,662,000 |
| Dec 23, 2024 | 111.50 | 113.50 | 109.50 | 110.50 | 110.50 | 2,043,000 |
| Dec 20, 2024 | 113.00 | 115.00 | 110.50 | 110.50 | 110.50 | 3,668,000 |
| Dec 19, 2024 | 110.50 | 113.00 | 110.50 | 113.00 | 113.00 | 787,000 |
| Dec 18, 2024 | 112.50 | 114.00 | 111.00 | 113.50 | 113.50 | 1,219,000 |
| Dec 17, 2024 | 110.50 | 114.50 | 110.50 | 112.50 | 112.50 | 1,859,000 |
| Dec 16, 2024 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 1,999,000 |
| Dec 13, 2024 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 3,310,000 |
| Dec 12, 2024 | 116.00 | 116.50 | 114.00 | 114.00 | 114.00 | 1,131,000 |
| Dec 11, 2024 | 113.00 | 115.50 | 113.00 | 115.50 | 115.50 | 1,678,000 |
| Dec 10, 2024 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 958,000 |
| Dec 9, 2024 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | 1,508,000 |
| Dec 6, 2024 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | 1,626,000 |
| Dec 5, 2024 | 118.50 | 118.50 | 114.50 | 114.50 | 114.50 | 2,456,000 |
| Dec 4, 2024 | 119.00 | 121.50 | 117.50 | 117.50 | 117.50 | 3,266,000 |
| Dec 3, 2024 | 115.50 | 119.00 | 115.00 | 119.00 | 119.00 | 2,632,000 |
| Dec 2, 2024 | 117.50 | 118.50 | 116.50 | 117.50 | 117.50 | 1,097,000 |
| Nov 29, 2024 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 747,000 |
| Nov 28, 2024 | 117.00 | 117.50 | 113.00 | 115.50 | 115.50 | 1,579,000 |
| Nov 27, 2024 | 118.50 | 118.50 | 115.50 | 115.50 | 115.50 | 1,787,000 |
| Nov 26, 2024 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | 1,347,000 |
| Nov 25, 2024 | 121.00 | 124.00 | 119.50 | 120.50 | 120.50 | 1,724,000 |
| Nov 22, 2024 | 121.00 | 121.00 | 118.50 | 118.50 | 118.50 | 824,000 |
| Nov 21, 2024 | 116.50 | 121.50 | 116.00 | 118.50 | 118.50 | 2,026,000 |
| Nov 20, 2024 | 118.00 | 118.50 | 116.50 | 116.50 | 116.50 | 1,147,403 |
| Nov 19, 2024 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1,353,000 |
| Nov 18, 2024 | 117.50 | 117.50 | 115.00 | 117.00 | 117.00 | 1,225,000 |
| Nov 15, 2024 | 118.00 | 118.50 | 116.00 | 116.00 | 116.00 | 1,144,000 |
| Nov 14, 2024 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 1,869,000 |
| Nov 13, 2024 | 117.50 | 121.50 | 117.00 | 119.00 | 119.00 | 2,398,000 |
| Nov 12, 2024 | 118.50 | 120.50 | 117.00 | 117.50 | 117.50 | 1,690,000 |
| Nov 11, 2024 | 117.00 | 121.50 | 115.50 | 119.50 | 119.50 | 2,132,000 |
| Nov 8, 2024 | 120.00 | 120.50 | 116.50 | 116.50 | 116.50 | 2,337,000 |
| Nov 7, 2024 | 116.00 | 120.50 | 115.50 | 119.00 | 119.00 | 3,065,000 |
| Nov 6, 2024 | 116.50 | 118.00 | 115.00 | 115.50 | 115.50 | 2,147,000 |
| Nov 5, 2024 | 115.00 | 116.50 | 113.00 | 115.00 | 115.00 | 3,059,000 |
| Nov 4, 2024 | 119.00 | 119.00 | 115.50 | 115.50 | 115.50 | 3,133,000 |
| Nov 1, 2024 | 113.50 | 120.50 | 113.50 | 120.00 | 120.00 | 5,527,000 |
| Oct 30, 2024 | 124.50 | 124.50 | 122.00 | 122.00 | 122.00 | 2,434,000 |
| Oct 29, 2024 | 125.50 | 126.00 | 121.50 | 125.00 | 125.00 | 3,065,000 |
| Oct 28, 2024 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | 4,064,000 |
| Oct 25, 2024 | 129.00 | 130.50 | 128.00 | 128.50 | 128.50 | 2,126,000 |
| Oct 24, 2024 | 132.50 | 132.50 | 129.50 | 129.50 | 129.50 | 1,189,000 |
| Oct 23, 2024 | 133.00 | 134.50 | 132.00 | 132.50 | 132.50 | 975,000 |
| Oct 22, 2024 | 132.00 | 133.00 | 131.00 | 132.50 | 132.50 | 932,000 |
| Oct 21, 2024 | 130.50 | 133.00 | 129.50 | 132.50 | 132.50 | 1,394,000 |
| Oct 18, 2024 | 133.00 | 133.50 | 129.00 | 129.50 | 129.50 | 2,064,000 |
| Oct 17, 2024 | 132.00 | 133.50 | 130.00 | 131.00 | 131.00 | 2,075,000 |
| Oct 16, 2024 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 2,902,000 |
| Oct 15, 2024 | 130.50 | 138.00 | 130.00 | 134.00 | 134.00 | 4,156,000 |
| Oct 14, 2024 | 129.50 | 129.50 | 128.00 | 129.50 | 129.50 | 928,000 |
| Oct 11, 2024 | 129.00 | 130.50 | 129.00 | 129.00 | 129.00 | 776,000 |
| Oct 9, 2024 | 130.00 | 131.00 | 128.50 | 128.50 | 128.50 | 1,480,000 |
| Oct 8, 2024 | 130.50 | 131.00 | 128.50 | 129.00 | 129.00 | 3,546,000 |
| Oct 7, 2024 | 134.00 | 134.50 | 131.50 | 134.50 | 134.50 | 1,538,000 |
| Oct 4, 2024 | 134.50 | 135.00 | 132.00 | 132.50 | 132.50 | 2,276,000 |
| Oct 1, 2024 | 136.50 | 141.50 | 134.50 | 135.00 | 135.00 | 5,996,000 |
| Sep 30, 2024 | 136.00 | 138.00 | 135.50 | 136.50 | 136.50 | 1,713,000 |
| Sep 27, 2024 | 137.50 | 138.50 | 136.00 | 136.00 | 136.00 | 2,721,000 |
| Sep 26, 2024 | 139.00 | 140.00 | 136.50 | 136.50 | 136.50 | 1,999,000 |
| Sep 25, 2024 | 139.50 | 140.00 | 138.00 | 138.00 | 138.00 | 4,139,000 |
| Sep 24, 2024 | 137.00 | 139.50 | 134.50 | 137.50 | 137.50 | 4,186,000 |
| Sep 23, 2024 | 135.00 | 138.50 | 134.50 | 136.00 | 136.00 | 3,062,000 |
| Sep 20, 2024 | 140.00 | 140.50 | 134.00 | 134.00 | 134.00 | 4,962,000 |
| Sep 19, 2024 | 131.50 | 139.50 | 130.50 | 138.00 | 138.00 | 6,523,000 |
| Sep 18, 2024 | 131.50 | 131.50 | 129.00 | 129.00 | 129.00 | 1,437,000 |
| Sep 16, 2024 | 132.50 | 135.00 | 131.50 | 131.50 | 131.50 | 3,287,000 |
| Sep 13, 2024 | 130.00 | 131.00 | 128.50 | 130.00 | 130.00 | 1,322,000 |
| Sep 12, 2024 | 129.50 | 130.00 | 127.50 | 130.00 | 130.00 | 1,481,000 |
| Sep 11, 2024 | 124.50 | 127.00 | 124.00 | 125.50 | 125.50 | 1,075,000 |
| Sep 10, 2024 | 130.00 | 130.00 | 123.00 | 124.00 | 124.00 | 2,242,000 |
| Sep 9, 2024 | 125.00 | 128.00 | 125.00 | 127.50 | 127.50 | 1,778,000 |
| Sep 6, 2024 | 129.50 | 131.00 | 127.50 | 129.00 | 129.00 | 1,133,000 |
| Sep 5, 2024 | 132.00 | 132.50 | 128.50 | 129.00 | 129.00 | 2,014,000 |
| Sep 4, 2024 | 131.00 | 132.00 | 127.00 | 129.50 | 129.50 | 5,292,000 |
| Sep 3, 2024 | 142.00 | 142.50 | 137.50 | 137.50 | 137.50 | 3,213,000 |
| Sep 2, 2024 | 139.50 | 146.50 | 139.50 | 140.50 | 140.50 | 7,278,000 |
| Aug 30, 2024 | 140.50 | 141.50 | 137.00 | 137.00 | 137.00 | 4,406,000 |
| Aug 29, 2024 | 132.00 | 139.50 | 131.00 | 139.00 | 139.00 | 6,215,000 |
| Aug 28, 2024 | 133.00 | 134.50 | 131.50 | 132.50 | 132.50 | 1,763,000 |
| Aug 27, 2024 | 132.00 | 134.00 | 131.00 | 133.50 | 133.50 | 1,149,000 |
| Aug 26, 2024 | 134.50 | 135.00 | 131.00 | 132.00 | 132.00 | 2,829,000 |
| Aug 23, 2024 | 132.50 | 135.50 | 131.00 | 134.50 | 134.50 | 2,745,000 |
| Aug 22, 2024 | 133.50 | 136.00 | 133.00 | 134.00 | 134.00 | 2,454,000 |
| Aug 21, 2024 | 134.00 | 135.00 | 131.00 | 132.50 | 132.50 | 2,375,000 |
| Aug 20, 2024 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | 1,320,000 |
| Aug 19, 2024 | 133.00 | 135.50 | 132.00 | 133.50 | 133.50 | 1,909,000 |
| Aug 16, 2024 | 134.00 | 134.50 | 132.50 | 133.00 | 133.00 | 2,886,000 |
| Aug 15, 2024 | 131.50 | 131.50 | 129.00 | 131.00 | 131.00 | 2,248,000 |
| Aug 14, 2024 | 131.00 | 132.50 | 130.00 | 131.00 | 131.00 | 4,388,000 |
| Aug 13, 2024 | 127.00 | 128.50 | 125.50 | 127.50 | 127.50 | 2,103,000 |
| Aug 12, 2024 | 125.50 | 128.00 | 125.00 | 126.50 | 126.50 | 3,032,000 |
| Aug 9, 2024 | 126.50 | 126.50 | 122.00 | 122.50 | 122.50 | 3,709,000 |
| Aug 8, 2024 | 121.00 | 123.00 | 120.00 | 121.50 | 121.50 | 2,585,000 |
| Aug 7, 2024 | 119.50 | 125.50 | 119.00 | 124.00 | 124.00 | 4,981,000 |
| Aug 6, 2024 | 122.00 | 122.00 | 112.50 | 118.50 | 118.50 | 7,029,000 |
| Aug 5, 2024 | 123.00 | 123.50 | 117.00 | 117.50 | 117.50 | 11,961,000 |
| Aug 2, 2024 | 135.50 | 137.00 | 129.00 | 130.00 | 130.00 | 8,577,000 |
| Aug 1, 2024 | 137.00 | 139.50 | 136.00 | 138.50 | 138.50 | 6,989,000 |
| Jul 31, 2024 | 135.00 | 138.50 | 135.00 | 135.00 | 135.00 | 22,555,000 |
| Jul 30, 2024 | 148.00 | 149.00 | 141.50 | 149.00 | 149.00 | 11,639,000 |
| Jul 29, 2024 | 154.50 | 155.50 | 148.00 | 148.50 | 148.50 | 10,557,000 |
| Jul 26, 2024 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 6,738,000 |
| Jul 23, 2024 | 160.50 | 165.50 | 160.00 | 160.50 | 160.50 | 5,211,000 |
| Jul 22, 2024 | 166.00 | 166.00 | 155.00 | 156.00 | 156.00 | 9,304,000 |
| Jul 19, 2024 | 175.00 | 176.50 | 165.00 | 166.00 | 166.00 | 7,440,000 |
| Jul 18, 2024 | 177.50 | 180.50 | 174.00 | 176.50 | 176.50 | 6,712,000 |
| Jul 17, 2024 | 175.00 | 182.00 | 173.50 | 181.00 | 181.00 | 10,667,000 |
| Jul 16, 2024 | 173.00 | 176.00 | 171.50 | 173.00 | 173.00 | 3,840,000 |
| Jul 15, 2024 | 175.00 | 175.00 | 169.50 | 171.00 | 171.00 | 3,392,000 |
| Jul 12, 2024 | 179.00 | 179.50 | 172.00 | 173.00 | 173.00 | 7,617,000 |
| Jul 11, 2024 | 182.50 | 183.00 | 180.00 | 180.00 | 180.00 | 5,045,000 |
| Jul 10, 2024 | 179.00 | 183.00 | 178.00 | 180.00 | 180.00 | 6,886,000 |
| Jul 9, 2024 | 179.00 | 182.00 | 174.50 | 177.00 | 177.00 | 6,888,000 |
| Jul 8, 2024 | 180.00 | 181.50 | 176.00 | 178.50 | 178.50 | 6,208,000 |
| Jul 5, 2024 | 175.50 | 183.00 | 175.50 | 180.50 | 180.50 | 13,365,000 |
| Jul 4, 2024 | 176.50 | 178.50 | 173.00 | 173.50 | 173.50 | 7,401,000 |
| Jul 3, 2024 | 174.00 | 176.50 | 171.50 | 174.50 | 174.50 | 5,468,000 |
| Jul 2, 2024 | 175.00 | 176.50 | 170.00 | 171.00 | 171.00 | 7,823,000 |
| Jul 1, 2024 | 177.50 | 183.00 | 174.00 | 175.00 | 175.00 | 23,415,000 |
| Jun 28, 2024 | 172.00 | 175.00 | 168.50 | 174.50 | 174.50 | 30,359,000 |
| Jun 27, 2024 | 157.00 | 161.00 | 156.00 | 159.50 | 159.50 | 4,491,000 |
| Jun 26, 2024 | 159.50 | 161.50 | 157.00 | 157.50 | 157.50 | 3,615,000 |
| Jun 25, 2024 | 157.00 | 159.00 | 154.50 | 158.00 | 158.00 | 4,924,000 |
| Jun 24, 2024 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | 6,498,000 |
| Jun 21, 2024 | 159.00 | 165.00 | 157.50 | 163.50 | 163.50 | 9,491,000 |
| Jun 20, 2024 | 158.00 | 161.50 | 157.00 | 160.50 | 160.50 | 8,899,000 |
| Jun 19, 2024 | 156.00 | 161.50 | 155.00 | 155.50 | 155.50 | 12,186,000 |
| Jun 18, 2024 | 156.50 | 157.00 | 152.50 | 154.00 | 154.00 | 5,465,000 |
| Jun 17, 2024 | 153.50 | 158.00 | 151.50 | 155.00 | 155.00 | 10,929,000 |
| Jun 14, 2024 | 155.00 | 155.50 | 151.00 | 153.50 | 153.50 | 12,459,000 |
| Jun 13, 2024 | 142.50 | 153.00 | 142.50 | 153.00 | 153.00 | 16,736,000 |
| Jun 12, 2024 | 137.50 | 141.50 | 137.50 | 139.50 | 139.50 | 2,171,000 |
| Jun 11, 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 1,906,000 |
| Jun 7, 2024 | 139.00 | 139.50 | 137.00 | 137.50 | 137.50 | 2,343,000 |
| Jun 6, 2024 | 142.00 | 143.50 | 138.00 | 138.00 | 138.00 | 2,972,000 |
| Jun 5, 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 1,383,000 |
| Jun 4, 2024 | 141.00 | 143.50 | 140.00 | 140.00 | 140.00 | 2,263,000 |
| Jun 3, 2024 | 142.00 | 143.00 | 140.00 | 140.50 | 140.50 | 1,737,000 |
| May 31, 2024 | 143.00 | 144.00 | 141.50 | 141.50 | 141.50 | 1,467,000 |
| May 30, 2024 | 143.00 | 143.50 | 141.50 | 142.50 | 142.50 | 1,548,000 |
| May 29, 2024 | 144.00 | 145.50 | 143.50 | 144.50 | 144.50 | 1,564,000 |
| May 28, 2024 | 142.00 | 145.00 | 142.00 | 143.50 | 143.50 | 2,269,000 |
| May 27, 2024 | 140.50 | 142.00 | 140.00 | 141.50 | 141.50 | 1,117,000 |
| May 24, 2024 | 139.50 | 140.50 | 138.00 | 140.00 | 140.00 | 941,000 |
| May 23, 2024 | 143.00 | 143.00 | 140.50 | 140.50 | 140.50 | 1,425,000 |
| May 22, 2024 | 142.00 | 145.00 | 141.00 | 142.50 | 142.50 | 2,417,000 |
| May 21, 2024 | 142.50 | 143.50 | 140.00 | 140.50 | 140.50 | 1,296,000 |
| May 20, 2024 | 142.50 | 143.50 | 141.50 | 142.50 | 142.50 | 1,484,000 |
| May 17, 2024 | 143.00 | 143.50 | 141.00 | 141.50 | 141.50 | 1,067,000 |
| May 16, 2024 | 140.50 | 144.00 | 140.50 | 143.00 | 143.00 | 2,827,000 |
| May 15, 2024 | 141.00 | 142.00 | 139.50 | 139.50 | 139.50 | 2,074,000 |
| May 14, 2024 | 140.00 | 141.50 | 139.00 | 140.00 | 140.00 | 1,580,000 |
| May 13, 2024 | 140.50 | 140.50 | 138.00 | 140.00 | 140.00 | 1,152,000 |
Related Tickers
8086.TWO Advanced Wireless Semiconductor Company
78.30
+3.30%
6488.TWO GlobalWafers Co., Ltd.
321.50
+3.04%
4968.TW RichWave Technology Corporation
135.00
+2.66%
4979.TWO LuxNet Corporation
163.50
-1.51%
3227.TWO PixArt Imaging Inc.
215.00
-0.46%
5347.TWO Vanguard International Semiconductor Corporation
90.00
+1.24%
3374.TWO Xintec Inc.
139.00
+1.46%
3260.TWO ADATA Technology Co., Ltd.
87.10
+0.93%
6104.TWO Genesys Logic, Inc.
148.00
-0.67%
4919.TW Nuvoton Technology Corporation
73.00
+2.24%