Taipei Exchange - Delayed Quote TWD
ASIX Electronics Corporation (3169.TWO)
91.70
+1.10
+(1.21%)
At close: 1:30:39 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 9, 2025 | 92.00 | 92.00 | 90.40 | 91.70 | 91.70 | 51,091 |
| May 8, 2025 | 91.30 | 91.90 | 90.60 | 90.60 | 90.60 | 82,281 |
| May 7, 2025 | 92.80 | 92.80 | 90.60 | 90.60 | 90.60 | 55,010 |
| May 6, 2025 | 88.90 | 91.50 | 88.90 | 91.20 | 91.20 | 81,003 |
| May 5, 2025 | 92.80 | 92.80 | 86.80 | 88.90 | 88.90 | 96,013 |
| May 2, 2025 | 91.30 | 92.70 | 91.30 | 92.70 | 92.70 | 80,020 |
| Apr 30, 2025 | 93.30 | 93.50 | 90.80 | 90.80 | 90.80 | 84,010 |
| Apr 29, 2025 | 92.90 | 93.40 | 92.30 | 92.50 | 92.50 | 64,007 |
| Apr 28, 2025 | 92.90 | 93.00 | 92.10 | 93.00 | 93.00 | 48,019 |
| Apr 25, 2025 | 90.00 | 92.80 | 90.00 | 91.70 | 91.70 | 192,044 |
| Apr 24, 2025 | 89.80 | 89.80 | 87.80 | 88.40 | 88.40 | 84,024 |
| Apr 23, 2025 | 87.00 | 88.20 | 86.70 | 88.00 | 88.00 | 81,010 |
| Apr 22, 2025 | 82.00 | 85.30 | 82.00 | 84.30 | 84.30 | 61,100 |
| Apr 21, 2025 | 87.80 | 87.80 | 84.90 | 84.90 | 84.90 | 77,188 |
| Apr 18, 2025 | 88.00 | 88.70 | 87.90 | 88.20 | 88.20 | 43,002 |
| Apr 17, 2025 | 86.40 | 88.00 | 85.80 | 87.90 | 87.90 | 90,011 |
| Apr 16, 2025 | 88.10 | 88.10 | 86.20 | 87.30 | 87.30 | 124,196 |
| Apr 15, 2025 | 87.20 | 88.60 | 85.90 | 88.60 | 88.60 | 157,006 |
| Apr 14, 2025 | 83.90 | 87.40 | 83.50 | 85.20 | 85.20 | 297,002 |
| Apr 11, 2025 | 76.10 | 83.00 | 73.00 | 82.40 | 82.40 | 497,001 |
| Apr 10, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 74,000 |
| Apr 9, 2025 | 77.10 | 78.30 | 72.50 | 72.50 | 72.50 | 757,174 |
| Apr 8, 2025 | 80.80 | 83.10 | 80.50 | 80.50 | 80.50 | 735,500 |
| Apr 7, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 30,237 |
| Apr 2, 2025 | 99.30 | 100.00 | 98.20 | 99.30 | 99.30 | 68,035 |
| Apr 1, 2025 | 96.80 | 99.50 | 96.80 | 99.30 | 99.30 | 167,935 |
| Mar 31, 2025 | 99.50 | 99.60 | 96.20 | 96.20 | 96.20 | 336,347 |
| Mar 28, 2025 | 103.50 | 104.00 | 101.00 | 102.50 | 102.50 | 223,012 |
| Mar 27, 2025 | 107.00 | 108.00 | 104.50 | 104.50 | 104.50 | 295,184 |
| Mar 26, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 149,135 |
| Mar 25, 2025 | 114.50 | 115.00 | 109.00 | 109.00 | 109.00 | 476,200 |
| Mar 24, 2025 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 172,019 |
| Mar 21, 2025 | 118.00 | 118.50 | 116.00 | 117.50 | 117.50 | 265,062 |
| Mar 20, 2025 | 114.50 | 120.50 | 113.50 | 117.50 | 117.50 | 838,264 |
| Mar 19, 2025 | 112.00 | 114.00 | 111.50 | 113.00 | 113.00 | 150,342 |
| Mar 18, 2025 | 113.50 | 113.50 | 111.50 | 111.50 | 111.50 | 162,600 |
| Mar 17, 2025 | 112.00 | 112.50 | 111.00 | 112.00 | 112.00 | 173,038 |
| Mar 14, 2025 | 110.50 | 111.00 | 108.50 | 111.00 | 111.00 | 178,502 |
| Mar 13, 2025 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 293,357 |
| Mar 12, 2025 | 118.00 | 122.50 | 113.50 | 114.00 | 114.00 | 1,077,208 |
| Mar 11, 2025 | 114.00 | 117.50 | 111.50 | 117.00 | 117.00 | 633,598 |
| Mar 10, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Mar 7, 2025 | 112.50 | 118.00 | 112.50 | 117.00 | 117.00 | 759,410 |
| Mar 6, 2025 | 114.00 | 118.00 | 113.00 | 113.00 | 113.00 | 1,025,322 |
| Mar 5, 2025 | 111.00 | 111.00 | 108.50 | 110.50 | 110.50 | 119,132 |
| Mar 4, 2025 | 106.50 | 110.00 | 105.50 | 110.00 | 110.00 | 140,267 |
| Mar 3, 2025 | 109.50 | 109.50 | 106.00 | 107.00 | 107.00 | 148,063 |
| Feb 27, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 127,009 |
| Feb 26, 2025 | 112.50 | 112.50 | 110.00 | 110.00 | 110.00 | 147,149 |
| Feb 25, 2025 | 113.00 | 113.00 | 111.50 | 112.50 | 112.50 | 87,119 |
| Feb 24, 2025 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 160,100 |
| Feb 21, 2025 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | 211,184 |
| Feb 20, 2025 | 112.50 | 114.00 | 111.50 | 112.00 | 112.00 | 314,068 |
| Feb 19, 2025 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | 137,006 |
| Feb 18, 2025 | 111.00 | 111.00 | 109.50 | 111.00 | 111.00 | 146,048 |
| Feb 17, 2025 | 110.50 | 112.00 | 109.50 | 109.50 | 109.50 | 150,005 |
| Feb 14, 2025 | 109.00 | 113.00 | 109.00 | 110.50 | 110.50 | 241,210 |
| Feb 13, 2025 | 108.50 | 110.00 | 108.00 | 109.50 | 109.50 | 213,452 |
| Feb 12, 2025 | 107.50 | 109.00 | 107.00 | 107.50 | 107.50 | 70,004 |
| Feb 11, 2025 | 109.00 | 109.50 | 107.00 | 107.50 | 107.50 | 76,069 |
| Feb 10, 2025 | 107.50 | 109.00 | 107.00 | 108.50 | 108.50 | 59,451 |
| Feb 7, 2025 | 107.50 | 110.00 | 106.50 | 109.00 | 109.00 | 302,315 |
| Feb 6, 2025 | 107.50 | 108.00 | 106.00 | 106.50 | 106.50 | 102,024 |
| Feb 5, 2025 | 107.50 | 107.50 | 105.50 | 106.50 | 106.50 | 276,048 |
| Feb 4, 2025 | 101.50 | 106.00 | 101.00 | 105.00 | 105.00 | 301,051 |
| Feb 3, 2025 | 99.20 | 103.50 | 99.20 | 100.50 | 100.50 | 308,259 |
| Jan 22, 2025 | 100.50 | 102.50 | 99.10 | 102.00 | 102.00 | 132,000 |
| Jan 21, 2025 | 101.00 | 103.50 | 100.00 | 100.00 | 100.00 | 85,000 |
| Jan 20, 2025 | 97.20 | 102.00 | 97.20 | 100.50 | 100.50 | 206,000 |
| Jan 17, 2025 | 99.30 | 99.30 | 97.00 | 97.20 | 97.20 | 74,000 |
| Jan 16, 2025 | 96.60 | 98.90 | 96.00 | 98.90 | 98.90 | 219,000 |
| Jan 15, 2025 | 96.10 | 96.30 | 94.40 | 95.10 | 95.10 | 44,000 |
| Jan 14, 2025 | 93.30 | 96.00 | 93.20 | 95.60 | 95.60 | 136,000 |
| Jan 13, 2025 | 98.50 | 99.50 | 92.50 | 93.00 | 93.00 | 543,000 |
| Jan 10, 2025 | 99.10 | 100.50 | 98.20 | 98.70 | 98.70 | 239,000 |
| Jan 9, 2025 | 102.00 | 106.00 | 99.80 | 99.90 | 99.90 | 526,000 |
| Jan 8, 2025 | 103.50 | 103.50 | 100.50 | 101.00 | 101.00 | 221,000 |
| Jan 7, 2025 | 103.50 | 105.50 | 102.00 | 105.00 | 105.00 | 220,000 |
| Jan 6, 2025 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | 93,000 |
| Jan 3, 2025 | 104.00 | 104.50 | 101.50 | 101.50 | 101.50 | 136,000 |
| Jan 2, 2025 | 104.00 | 104.50 | 102.50 | 103.00 | 103.00 | 128,000 |
| Dec 31, 2024 | 104.50 | 104.50 | 102.00 | 104.50 | 104.50 | 198,000 |
| Dec 30, 2024 | 107.00 | 107.00 | 103.50 | 104.50 | 104.50 | 216,000 |
| Dec 27, 2024 | 107.50 | 112.00 | 107.00 | 107.00 | 107.00 | 787,000 |
| Dec 26, 2024 | 107.50 | 109.50 | 106.50 | 107.00 | 107.00 | 338,000 |
| Dec 25, 2024 | 106.50 | 108.50 | 106.00 | 107.50 | 107.50 | 174,000 |
| Dec 24, 2024 | 109.00 | 109.00 | 105.50 | 105.50 | 105.50 | 218,000 |
| Dec 23, 2024 | 105.00 | 110.00 | 104.50 | 107.50 | 107.50 | 385,000 |
| Dec 20, 2024 | 108.50 | 108.50 | 104.00 | 104.00 | 104.00 | 268,000 |
| Dec 19, 2024 | 106.50 | 109.00 | 106.00 | 107.50 | 107.50 | 311,000 |
| Dec 18, 2024 | 112.50 | 112.50 | 107.00 | 109.00 | 109.00 | 743,000 |
| Dec 17, 2024 | 111.00 | 114.50 | 110.00 | 111.50 | 111.50 | 1,245,000 |
| Dec 16, 2024 | 106.50 | 116.00 | 105.00 | 114.50 | 114.50 | 2,789,000 |
| Dec 13, 2024 | 115.00 | 118.00 | 106.00 | 106.00 | 106.00 | 3,893,000 |
| Dec 12, 2024 | 103.50 | 112.00 | 103.00 | 112.00 | 112.00 | 766,000 |
| Dec 11, 2024 | 99.00 | 102.00 | 98.90 | 102.00 | 102.00 | 118,000 |
| Dec 10, 2024 | 102.00 | 102.00 | 99.50 | 100.00 | 100.00 | 30,000 |
| Dec 9, 2024 | 100.00 | 101.00 | 99.10 | 101.00 | 101.00 | 88,000 |
| Dec 6, 2024 | 101.50 | 102.00 | 100.50 | 100.50 | 100.50 | 69,000 |
| Dec 5, 2024 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 109,000 |
| Dec 4, 2024 | 98.90 | 101.00 | 98.60 | 100.50 | 100.50 | 110,000 |
| Dec 3, 2024 | 98.50 | 98.50 | 97.40 | 98.20 | 98.20 | 26,000 |
| Dec 2, 2024 | 98.40 | 100.00 | 98.20 | 98.20 | 98.20 | 118,000 |
| Nov 29, 2024 | 96.60 | 98.40 | 96.60 | 98.40 | 98.40 | 31,000 |
| Nov 28, 2024 | 98.50 | 98.50 | 94.60 | 96.30 | 96.30 | 103,000 |
| Nov 27, 2024 | 99.90 | 99.90 | 97.20 | 98.50 | 98.50 | 78,000 |
| Nov 26, 2024 | 99.90 | 100.50 | 99.00 | 99.90 | 99.90 | 35,000 |
| Nov 25, 2024 | 99.70 | 101.00 | 99.00 | 100.00 | 100.00 | 75,000 |
| Nov 22, 2024 | 98.30 | 99.50 | 98.00 | 99.00 | 99.00 | 45,000 |
| Nov 21, 2024 | 96.50 | 97.70 | 95.80 | 97.10 | 97.10 | 24,000 |
| Nov 20, 2024 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | 68,601 |
| Nov 19, 2024 | 96.10 | 99.50 | 95.70 | 99.00 | 99.00 | 89,000 |
| Nov 18, 2024 | 97.20 | 97.20 | 94.40 | 95.30 | 95.30 | 166,000 |
| Nov 15, 2024 | 97.20 | 98.80 | 97.00 | 98.10 | 98.10 | 97,000 |
| Nov 14, 2024 | 100.00 | 100.00 | 96.00 | 96.90 | 96.90 | 262,000 |
| Nov 13, 2024 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | 34,000 |
| Nov 12, 2024 | 101.50 | 101.50 | 99.80 | 101.00 | 101.00 | 60,000 |
| Nov 11, 2024 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | 54,000 |
| Nov 8, 2024 | 104.50 | 104.50 | 101.50 | 102.00 | 102.00 | 99,000 |
| Nov 7, 2024 | 102.50 | 104.00 | 102.00 | 103.00 | 103.00 | 81,000 |
| Nov 6, 2024 | 99.10 | 101.50 | 99.10 | 101.00 | 101.00 | 60,000 |
| Nov 5, 2024 | 101.00 | 101.00 | 99.40 | 99.40 | 99.40 | 99,000 |
| Nov 4, 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 136,000 |
| Nov 1, 2024 | 101.00 | 101.50 | 100.00 | 101.50 | 101.50 | 58,000 |
| Oct 30, 2024 | 102.00 | 102.50 | 100.50 | 101.00 | 101.00 | 100,000 |
| Oct 29, 2024 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 113,000 |
| Oct 28, 2024 | 105.50 | 105.50 | 102.00 | 103.00 | 103.00 | 144,000 |
| Oct 25, 2024 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | 67,000 |
| Oct 24, 2024 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 171,000 |
| Oct 23, 2024 | 109.50 | 111.00 | 108.50 | 108.50 | 108.50 | 56,000 |
| Oct 22, 2024 | 110.00 | 110.50 | 108.50 | 109.50 | 109.50 | 79,000 |
| Oct 21, 2024 | 106.50 | 110.50 | 106.50 | 110.50 | 110.50 | 164,000 |
| Oct 18, 2024 | 109.50 | 109.50 | 106.00 | 106.50 | 106.50 | 146,000 |
| Oct 17, 2024 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | 58,000 |
| Oct 16, 2024 | 108.50 | 109.00 | 108.00 | 108.00 | 108.00 | 57,000 |
| Oct 15, 2024 | 111.50 | 111.50 | 108.50 | 108.50 | 108.50 | 109,000 |
| Oct 14, 2024 | 108.50 | 110.00 | 108.50 | 109.00 | 109.00 | 62,000 |
| Oct 11, 2024 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 150,000 |
| Oct 9, 2024 | 110.00 | 111.50 | 108.00 | 108.50 | 108.50 | 108,000 |
| Oct 8, 2024 | 111.50 | 111.50 | 108.50 | 110.50 | 110.50 | 121,000 |
| Oct 7, 2024 | 113.00 | 114.00 | 111.50 | 111.50 | 111.50 | 69,000 |
| Oct 4, 2024 | 113.50 | 114.50 | 111.00 | 112.00 | 112.00 | 83,000 |
| Oct 1, 2024 | 114.50 | 114.50 | 111.00 | 113.00 | 113.00 | 122,000 |
| Sep 30, 2024 | 114.50 | 115.50 | 113.00 | 114.00 | 114.00 | 101,000 |
| Sep 27, 2024 | 116.00 | 119.50 | 115.50 | 115.50 | 115.50 | 291,000 |
| Sep 26, 2024 | 116.00 | 117.50 | 114.50 | 114.50 | 114.50 | 152,000 |
| Sep 25, 2024 | 112.50 | 117.50 | 112.50 | 115.50 | 115.50 | 230,000 |
| Sep 24, 2024 | 114.50 | 114.50 | 111.50 | 112.00 | 112.00 | 89,000 |
| Sep 23, 2024 | 110.50 | 114.50 | 110.50 | 113.50 | 113.50 | 152,000 |
| Sep 20, 2024 | 113.00 | 113.50 | 109.50 | 110.00 | 110.00 | 184,000 |
| Sep 19, 2024 | 110.00 | 112.00 | 107.50 | 111.00 | 111.00 | 128,000 |
| Sep 18, 2024 | 112.00 | 112.00 | 108.50 | 108.50 | 108.50 | 57,000 |
| Sep 16, 2024 | 112.50 | 113.00 | 111.00 | 111.50 | 111.50 | 59,000 |
| Sep 13, 2024 | 110.50 | 112.50 | 109.00 | 111.00 | 111.00 | 98,000 |
| Sep 12, 2024 | 108.50 | 110.50 | 108.50 | 110.50 | 110.50 | 77,000 |
| Sep 11, 2024 | 107.50 | 109.00 | 106.50 | 107.00 | 107.00 | 83,000 |
| Sep 10, 2024 | 111.00 | 112.50 | 107.00 | 107.50 | 107.50 | 162,000 |
| Sep 9, 2024 | 107.50 | 111.50 | 107.50 | 111.00 | 111.00 | 171,000 |
| Sep 6, 2024 | 113.50 | 114.00 | 111.50 | 112.00 | 112.00 | 174,000 |
| Sep 5, 2024 | 116.00 | 122.00 | 113.00 | 113.00 | 113.00 | 746,000 |
| Sep 4, 2024 | 112.00 | 117.50 | 110.50 | 117.50 | 117.50 | 486,000 |
| Sep 3, 2024 | 118.00 | 119.00 | 116.50 | 117.00 | 117.00 | 327,000 |
| Sep 2, 2024 | 118.00 | 119.50 | 115.50 | 117.50 | 117.50 | 444,000 |
| Aug 30, 2024 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 248,000 |
| Aug 29, 2024 | 110.00 | 113.00 | 109.50 | 112.50 | 112.50 | 152,000 |
| Aug 28, 2024 | 110.00 | 110.50 | 110.00 | 110.50 | 110.50 | 51,000 |
| Aug 27, 2024 | 110.50 | 111.00 | 109.00 | 110.00 | 110.00 | 53,000 |
| Aug 26, 2024 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | 60,000 |
| Aug 23, 2024 | 111.00 | 111.00 | 109.50 | 110.50 | 110.50 | 69,000 |
| Aug 22, 2024 | 110.50 | 112.00 | 110.00 | 111.50 | 111.50 | 83,000 |
| Aug 21, 2024 | 111.00 | 112.50 | 110.00 | 110.00 | 110.00 | 46,000 |
| Aug 20, 2024 | 111.00 | 112.50 | 110.50 | 111.50 | 111.50 | 126,000 |
| Aug 19, 2024 | 108.50 | 114.00 | 107.50 | 109.00 | 109.00 | 234,000 |
| Aug 16, 2024 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | 111,000 |
| Aug 15, 2024 | 104.50 | 106.50 | 104.00 | 106.50 | 106.50 | 112,000 |
| Aug 14, 2024 | 106.00 | 106.50 | 104.50 | 105.00 | 105.00 | 101,000 |
| Aug 13, 2024 | 103.50 | 104.50 | 102.50 | 104.00 | 104.00 | 87,000 |
| Aug 12, 2024 | 103.50 | 105.00 | 102.50 | 104.00 | 104.00 | 213,000 |
| Aug 9, 2024 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | 172,000 |
| Aug 8, 2024 | 98.60 | 102.00 | 98.50 | 101.00 | 101.00 | 169,000 |
| Aug 7, 2024 | 95.10 | 102.50 | 95.10 | 101.50 | 101.50 | 326,000 |
| Aug 6, 2024 | 98.00 | 99.00 | 88.00 | 95.10 | 95.10 | 760,000 |
| Aug 5, 2024 | 103.00 | 103.00 | 97.70 | 97.70 | 97.70 | 708,000 |
| Aug 2, 2024 | 110.00 | 112.00 | 108.00 | 108.50 | 108.50 | 231,000 |
| Aug 1, 2024 | 112.00 | 114.00 | 112.00 | 113.50 | 113.50 | 101,000 |
| Jul 31, 2024 | 111.00 | 112.00 | 109.50 | 110.50 | 110.50 | 98,000 |
| Jul 30, 2024 | 110.00 | 112.50 | 107.00 | 111.50 | 111.50 | 213,000 |
| Jul 29, 2024 | 114.50 | 114.50 | 110.00 | 110.00 | 110.00 | 215,000 |
| Jul 26, 2024 | 111.50 | 113.50 | 111.00 | 113.00 | 113.00 | 156,000 |
| Jul 23, 2024 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | 152,000 |
| Jul 22, 2024 | 116.00 | 116.00 | 112.00 | 113.50 | 113.50 | 344,000 |
| Jul 19, 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 182,000 |
| Jul 18, 2024 | 119.00 | 120.00 | 117.00 | 118.50 | 118.50 | 269,000 |
| Jul 17, 2024 | 120.00 | 121.50 | 119.50 | 120.50 | 120.50 | 142,000 |
| Jul 16, 2024 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | 84,000 |
| Jul 15, 2024 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 338,000 |
| Jul 12, 2024 | 119.00 | 120.50 | 117.50 | 119.50 | 119.50 | 254,000 |
| Jul 11, 2024 | 121.00 | 123.00 | 120.00 | 120.50 | 120.50 | 242,000 |
| Jul 10, 2024 | 121.50 | 122.00 | 118.50 | 120.50 | 120.50 | 337,000 |
| Jul 9, 2024 | 125.50 | 126.50 | 120.00 | 122.00 | 122.00 | 1,107,000 |
| Jul 8, 2024 | 130.00 | 131.00 | 127.50 | 129.00 | 129.00 | 324,000 |
| Jul 5, 2024 | 127.50 | 129.50 | 127.00 | 129.00 | 129.00 | 326,000 |
| Jul 4, 2024 | 128.00 | 128.00 | 126.00 | 126.50 | 126.50 | 270,000 |
| Jul 3, 2024 | 127.00 | 128.50 | 126.00 | 126.50 | 126.50 | 202,000 |
| Jul 2, 2024 | 125.00 | 125.50 | 123.50 | 125.00 | 125.00 | 153,000 |
| Jul 1, 2024 | 126.00 | 126.50 | 124.50 | 124.50 | 124.50 | 273,000 |
| Jun 28, 2024 | 126.50 | 127.50 | 126.00 | 126.50 | 126.50 | 244,000 |
| Jun 27, 2024 | 127.50 | 128.00 | 126.00 | 126.00 | 126.00 | 198,000 |
| Jun 26, 2024 | 127.50 | 130.50 | 127.00 | 129.00 | 129.00 | 297,000 |
| Jun 25, 2024 | 126.00 | 127.50 | 123.50 | 126.00 | 126.00 | 296,000 |
| Jun 24, 2024 | 3.5 Dividend | |||||
| Jun 24, 2024 | 131.50 | 131.50 | 127.00 | 127.00 | 127.00 | 602,000 |
| Jun 21, 2024 | 134.00 | 135.00 | 132.00 | 134.00 | 130.50 | 498,000 |
| Jun 20, 2024 | 134.00 | 135.50 | 131.50 | 135.50 | 131.96 | 738,000 |
| Jun 19, 2024 | 135.00 | 137.00 | 132.50 | 132.50 | 129.04 | 804,000 |
| Jun 18, 2024 | 136.00 | 139.00 | 133.50 | 133.50 | 130.01 | 1,360,000 |
| Jun 17, 2024 | 135.00 | 135.50 | 132.50 | 133.50 | 130.01 | 589,000 |
| Jun 14, 2024 | 139.00 | 139.00 | 135.00 | 135.50 | 131.96 | 949,000 |
| Jun 13, 2024 | 132.00 | 139.50 | 132.00 | 137.50 | 133.91 | 2,382,000 |
| Jun 12, 2024 | 132.00 | 132.00 | 129.50 | 131.50 | 128.07 | 566,000 |
| Jun 11, 2024 | 134.00 | 134.00 | 129.00 | 130.50 | 127.09 | 648,000 |
| Jun 7, 2024 | 134.00 | 135.50 | 132.00 | 133.50 | 130.01 | 460,000 |
| Jun 6, 2024 | 137.00 | 137.50 | 132.50 | 134.50 | 130.99 | 1,046,000 |
| Jun 5, 2024 | 133.00 | 138.00 | 130.00 | 135.00 | 131.47 | 1,855,000 |
| Jun 4, 2024 | 130.50 | 134.00 | 130.00 | 130.50 | 127.09 | 733,000 |
| Jun 3, 2024 | 128.50 | 133.00 | 128.00 | 130.00 | 126.60 | 571,000 |
| May 31, 2024 | 131.00 | 132.00 | 128.00 | 128.00 | 124.66 | 460,000 |
| May 30, 2024 | 129.00 | 133.00 | 127.50 | 129.50 | 126.12 | 629,000 |
| May 29, 2024 | 133.50 | 134.00 | 130.50 | 131.00 | 127.58 | 1,039,000 |
| May 28, 2024 | 132.50 | 136.50 | 128.50 | 133.50 | 130.01 | 2,637,000 |
| May 27, 2024 | 123.00 | 133.50 | 122.50 | 133.00 | 129.53 | 2,641,000 |
| May 24, 2024 | 120.00 | 123.00 | 119.00 | 121.50 | 118.33 | 154,000 |
| May 23, 2024 | 123.50 | 123.50 | 120.00 | 120.00 | 116.87 | 203,000 |
| May 22, 2024 | 120.50 | 124.50 | 120.00 | 123.00 | 119.79 | 567,000 |
| May 21, 2024 | 120.00 | 120.00 | 118.50 | 119.50 | 116.38 | 118,000 |
| May 20, 2024 | 118.00 | 120.50 | 118.00 | 119.00 | 115.89 | 155,000 |
| May 17, 2024 | 120.50 | 121.00 | 118.00 | 118.50 | 115.40 | 130,000 |
| May 16, 2024 | 119.50 | 120.00 | 118.50 | 118.50 | 115.40 | 205,000 |
| May 15, 2024 | 118.00 | 120.00 | 118.00 | 119.00 | 115.89 | 184,000 |
| May 14, 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 114.92 | 139,000 |
| May 13, 2024 | 116.50 | 118.50 | 116.50 | 118.00 | 114.92 | 132,000 |
| May 10, 2024 | 120.00 | 120.00 | 117.50 | 117.50 | 114.43 | 155,000 |
| May 9, 2024 | 121.50 | 121.50 | 119.50 | 120.00 | 116.87 | 154,000 |
Related Tickers
3141.TWO Ultra Chip, Inc.
57.60
+0.88%
8040.TWO IC Plus Corp.
60.60
+0.66%
6568.TWO Rafael Microelectronics, Inc.
102.50
-0.49%
6679.TWO Zilltek Technology Corp.
211.00
+0.48%
5299.TWO Excelliance MOS Corporation
79.20
-0.63%
6138.TWO Anpec Electronics Corporation
159.50
0.00%
3530.TW Silicon Optronics, Inc.
62.50
-0.64%
6435.TWO Sinopower Semiconductor, Inc.
98.30
+1.24%
8227.TWO Progate Group Corporation
137.50
-1.08%
6411.TWO Amazing Microelectronic Corp.
74.90
0.00%