Taipei Exchange - Delayed Quote TWD
PixArt Imaging Inc. (3227.TWO)
215.00
-1.00
(-0.46%)
At close: 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 12, 2025 | 217.00 | 217.50 | 212.50 | 215.00 | 215.00 | 2,546,713 |
| May 9, 2025 | 214.50 | 218.50 | 210.50 | 216.00 | 216.00 | 3,562,186 |
| May 8, 2025 | 208.50 | 212.50 | 206.00 | 212.00 | 212.00 | 2,413,805 |
| May 7, 2025 | 212.50 | 212.50 | 205.00 | 206.50 | 206.50 | 2,079,001 |
| May 6, 2025 | 208.00 | 212.50 | 208.00 | 209.00 | 209.00 | 2,092,361 |
| May 5, 2025 | 218.50 | 220.50 | 202.00 | 208.50 | 208.50 | 3,886,152 |
| May 2, 2025 | 219.00 | 222.00 | 216.50 | 218.00 | 218.00 | 2,691,215 |
| Apr 30, 2025 | 222.00 | 224.50 | 212.00 | 214.00 | 214.00 | 4,027,297 |
| Apr 29, 2025 | 221.50 | 223.00 | 215.50 | 220.50 | 220.50 | 4,012,605 |
| Apr 28, 2025 | 218.50 | 230.00 | 217.50 | 222.00 | 222.00 | 5,691,536 |
| Apr 25, 2025 | 214.50 | 223.00 | 210.50 | 217.00 | 217.00 | 6,584,047 |
| Apr 24, 2025 | 203.50 | 206.00 | 200.00 | 205.00 | 205.00 | 2,932,627 |
| Apr 23, 2025 | 197.00 | 202.50 | 196.00 | 201.00 | 201.00 | 2,891,283 |
| Apr 22, 2025 | 190.50 | 199.50 | 190.50 | 191.00 | 191.00 | 2,958,181 |
| Apr 21, 2025 | 201.50 | 202.50 | 192.00 | 192.00 | 192.00 | 2,059,161 |
| Apr 18, 2025 | 202.00 | 204.50 | 198.50 | 200.50 | 200.50 | 1,849,682 |
| Apr 17, 2025 | 197.50 | 201.50 | 192.00 | 199.00 | 199.00 | 2,599,076 |
| Apr 16, 2025 | 200.50 | 206.00 | 197.00 | 197.00 | 197.00 | 2,553,122 |
| Apr 15, 2025 | 192.50 | 203.50 | 192.00 | 200.50 | 200.50 | 3,821,092 |
| Apr 14, 2025 | 196.00 | 201.00 | 187.50 | 189.00 | 189.00 | 5,346,596 |
| Apr 11, 2025 | 179.50 | 194.50 | 173.50 | 194.50 | 194.50 | 4,923,615 |
| Apr 10, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 1,014,109 |
| Apr 9, 2025 | 173.50 | 176.50 | 173.50 | 173.50 | 173.50 | 2,486,751 |
| Apr 8, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 1,008,729 |
| Apr 7, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 66,442 |
| Apr 2, 2025 | 233.00 | 238.00 | 228.00 | 237.00 | 237.00 | 2,130,449 |
| Apr 1, 2025 | 228.50 | 233.50 | 228.50 | 230.50 | 230.50 | 2,097,302 |
| Mar 31, 2025 | 230.50 | 237.00 | 223.00 | 223.00 | 223.00 | 3,752,552 |
| Mar 28, 2025 | 251.50 | 251.50 | 239.50 | 240.50 | 240.50 | 3,968,241 |
| Mar 27, 2025 | 248.50 | 259.00 | 248.50 | 253.50 | 253.50 | 2,934,262 |
| Mar 26, 2025 | 251.00 | 258.50 | 250.00 | 252.50 | 252.50 | 4,751,584 |
| Mar 25, 2025 | 245.00 | 251.50 | 243.00 | 245.00 | 245.00 | 2,917,465 |
| Mar 24, 2025 | 250.50 | 251.00 | 238.00 | 238.00 | 238.00 | 3,521,663 |
| Mar 21, 2025 | 247.00 | 249.00 | 241.00 | 248.00 | 248.00 | 3,477,322 |
| Mar 20, 2025 | 232.50 | 249.00 | 232.00 | 247.00 | 247.00 | 5,083,540 |
| Mar 19, 2025 | 240.00 | 240.50 | 228.50 | 229.00 | 229.00 | 3,162,547 |
| Mar 18, 2025 | 238.00 | 243.50 | 236.00 | 239.50 | 239.50 | 2,736,222 |
| Mar 17, 2025 | 243.00 | 243.00 | 233.50 | 234.00 | 234.00 | 2,821,608 |
| Mar 14, 2025 | 239.00 | 241.50 | 237.00 | 240.50 | 240.50 | 1,956,100 |
| Mar 13, 2025 | 251.50 | 253.00 | 237.00 | 238.50 | 238.50 | 4,401,990 |
| Mar 12, 2025 | 254.50 | 257.00 | 247.00 | 248.50 | 248.50 | 2,320,132 |
| Mar 11, 2025 | 250.00 | 256.00 | 242.00 | 253.00 | 253.00 | 2,642,450 |
| Mar 10, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Mar 7, 2025 | 270.50 | 271.50 | 260.00 | 260.00 | 260.00 | 3,117,985 |
| Mar 6, 2025 | 276.50 | 277.00 | 272.00 | 272.50 | 272.50 | 2,118,273 |
| Mar 5, 2025 | 269.00 | 277.50 | 265.50 | 274.50 | 274.50 | 3,447,570 |
| Mar 4, 2025 | 260.00 | 269.00 | 253.50 | 268.00 | 268.00 | 2,991,941 |
| Mar 3, 2025 | 270.50 | 274.00 | 261.50 | 263.50 | 263.50 | 3,059,048 |
| Feb 27, 2025 | 276.00 | 279.00 | 269.00 | 271.50 | 271.50 | 2,172,205 |
| Feb 26, 2025 | 277.50 | 282.00 | 273.50 | 275.50 | 275.50 | 2,291,576 |
| Feb 25, 2025 | 281.50 | 281.50 | 271.50 | 276.00 | 276.00 | 4,239,425 |
| Feb 24, 2025 | 283.00 | 290.00 | 282.00 | 284.00 | 284.00 | 3,336,295 |
| Feb 21, 2025 | 285.00 | 288.00 | 277.50 | 285.50 | 285.50 | 3,742,016 |
| Feb 20, 2025 | 290.00 | 299.00 | 282.50 | 286.00 | 286.00 | 9,241,507 |
| Feb 19, 2025 | 284.00 | 307.50 | 282.00 | 289.50 | 289.50 | 15,545,850 |
| Feb 18, 2025 | 286.00 | 289.50 | 278.00 | 281.50 | 281.50 | 7,920,397 |
| Feb 17, 2025 | 272.00 | 287.00 | 266.00 | 285.00 | 285.00 | 12,578,353 |
| Feb 14, 2025 | 262.00 | 276.50 | 256.00 | 268.50 | 268.50 | 14,694,522 |
| Feb 13, 2025 | 254.00 | 261.50 | 254.00 | 254.00 | 254.00 | 2,438,636 |
| Feb 12, 2025 | 260.00 | 261.50 | 253.00 | 253.00 | 253.00 | 2,980,238 |
| Feb 11, 2025 | 261.50 | 266.50 | 259.00 | 260.50 | 260.50 | 4,321,380 |
| Feb 10, 2025 | 265.00 | 274.50 | 256.00 | 258.50 | 258.50 | 5,771,327 |
| Feb 7, 2025 | 253.00 | 266.00 | 250.50 | 265.00 | 265.00 | 4,548,538 |
| Feb 6, 2025 | 262.00 | 263.00 | 252.00 | 252.00 | 252.00 | 4,606,521 |
| Feb 5, 2025 | 250.50 | 263.00 | 248.50 | 260.00 | 260.00 | 5,671,902 |
| Feb 4, 2025 | 246.00 | 254.00 | 242.50 | 249.00 | 249.00 | 3,887,251 |
| Feb 3, 2025 | 233.00 | 246.50 | 233.00 | 246.00 | 246.00 | 1,777,959 |
| Jan 22, 2025 | 242.00 | 243.50 | 239.00 | 243.00 | 243.00 | 1,249,000 |
| Jan 21, 2025 | 242.50 | 242.50 | 234.50 | 239.50 | 239.50 | 1,701,000 |
| Jan 20, 2025 | 237.00 | 245.00 | 235.50 | 243.00 | 243.00 | 1,591,000 |
| Jan 17, 2025 | 243.50 | 246.00 | 233.00 | 235.00 | 235.00 | 2,926,000 |
| Jan 16, 2025 | 236.00 | 239.50 | 233.00 | 239.50 | 239.50 | 1,242,000 |
| Jan 15, 2025 | 229.00 | 235.00 | 229.00 | 231.00 | 231.00 | 1,205,000 |
| Jan 14, 2025 | 228.00 | 233.00 | 225.00 | 230.50 | 230.50 | 1,422,000 |
| Jan 13, 2025 | 240.00 | 240.50 | 224.00 | 224.50 | 224.50 | 2,824,000 |
| Jan 10, 2025 | 243.50 | 247.50 | 239.50 | 241.00 | 241.00 | 1,619,000 |
| Jan 9, 2025 | 251.50 | 257.50 | 240.50 | 241.00 | 241.00 | 4,157,000 |
| Jan 8, 2025 | 244.50 | 249.00 | 243.00 | 249.00 | 249.00 | 1,203,000 |
| Jan 7, 2025 | 245.50 | 248.00 | 244.00 | 246.50 | 246.50 | 1,481,000 |
| Jan 6, 2025 | 245.50 | 247.50 | 238.00 | 245.50 | 245.50 | 2,119,000 |
| Jan 3, 2025 | 248.50 | 249.00 | 242.00 | 243.50 | 243.50 | 2,020,000 |
| Jan 2, 2025 | 262.00 | 264.00 | 243.00 | 247.50 | 247.50 | 6,591,000 |
| Dec 31, 2024 | 250.00 | 256.50 | 248.00 | 256.00 | 256.00 | 2,473,000 |
| Dec 30, 2024 | 253.00 | 256.00 | 250.00 | 250.50 | 250.50 | 1,418,000 |
| Dec 27, 2024 | 260.00 | 261.00 | 249.00 | 252.50 | 252.50 | 5,191,000 |
| Dec 26, 2024 | 240.50 | 260.00 | 236.00 | 259.00 | 259.00 | 7,473,000 |
| Dec 25, 2024 | 238.50 | 241.00 | 235.00 | 238.00 | 238.00 | 1,549,000 |
| Dec 24, 2024 | 243.00 | 247.50 | 235.50 | 237.00 | 237.00 | 2,388,000 |
| Dec 23, 2024 | 241.50 | 246.00 | 237.50 | 242.00 | 242.00 | 1,883,000 |
| Dec 20, 2024 | 239.50 | 246.00 | 234.50 | 237.00 | 237.00 | 3,130,000 |
| Dec 19, 2024 | 237.00 | 243.00 | 230.50 | 241.00 | 241.00 | 2,480,000 |
| Dec 18, 2024 | 247.00 | 252.00 | 242.50 | 245.00 | 245.00 | 4,600,000 |
| Dec 17, 2024 | 236.50 | 249.00 | 235.00 | 247.00 | 247.00 | 4,779,000 |
| Dec 16, 2024 | 239.50 | 246.00 | 234.00 | 234.50 | 234.50 | 3,333,000 |
| Dec 13, 2024 | 241.00 | 243.00 | 234.00 | 235.00 | 235.00 | 2,337,000 |
| Dec 12, 2024 | 243.50 | 246.00 | 238.50 | 241.00 | 241.00 | 2,709,000 |
| Dec 11, 2024 | 238.00 | 245.00 | 236.00 | 243.00 | 243.00 | 2,797,000 |
| Dec 10, 2024 | 236.00 | 248.00 | 235.00 | 240.00 | 240.00 | 5,092,000 |
| Dec 9, 2024 | 236.00 | 245.00 | 233.50 | 239.50 | 239.50 | 6,292,000 |
| Dec 6, 2024 | 232.00 | 233.50 | 229.00 | 231.00 | 231.00 | 1,753,000 |
| Dec 5, 2024 | 232.00 | 234.50 | 227.00 | 230.00 | 230.00 | 2,578,000 |
| Dec 4, 2024 | 225.00 | 235.00 | 222.50 | 229.00 | 229.00 | 5,389,000 |
| Dec 3, 2024 | 213.50 | 221.50 | 213.50 | 221.00 | 221.00 | 3,201,000 |
| Dec 2, 2024 | 214.50 | 216.00 | 209.50 | 212.00 | 212.00 | 1,249,000 |
| Nov 29, 2024 | 209.00 | 214.50 | 208.00 | 213.50 | 213.50 | 1,544,000 |
| Nov 28, 2024 | 207.00 | 209.50 | 201.50 | 209.00 | 209.00 | 1,512,000 |
| Nov 27, 2024 | 213.50 | 216.50 | 207.00 | 207.00 | 207.00 | 2,422,000 |
| Nov 26, 2024 | 214.50 | 221.00 | 211.00 | 213.00 | 213.00 | 3,893,000 |
| Nov 25, 2024 | 209.50 | 217.50 | 209.00 | 214.00 | 214.00 | 3,490,000 |
| Nov 22, 2024 | 212.00 | 213.00 | 206.00 | 206.50 | 206.50 | 2,082,000 |
| Nov 21, 2024 | 203.50 | 209.50 | 203.50 | 208.50 | 208.50 | 2,541,000 |
| Nov 20, 2024 | 204.50 | 209.50 | 201.50 | 203.00 | 203.00 | 2,903,019 |
| Nov 19, 2024 | 202.00 | 203.50 | 200.50 | 203.50 | 203.50 | 1,591,000 |
| Nov 18, 2024 | 202.50 | 205.50 | 200.00 | 200.00 | 200.00 | 3,190,000 |
| Nov 15, 2024 | 210.00 | 212.00 | 199.00 | 201.00 | 201.00 | 9,432,000 |
| Nov 14, 2024 | 224.50 | 226.50 | 206.00 | 209.00 | 209.00 | 6,710,000 |
| Nov 13, 2024 | 228.00 | 230.00 | 224.50 | 226.00 | 226.00 | 1,678,000 |
| Nov 12, 2024 | 233.00 | 233.00 | 223.00 | 226.00 | 226.00 | 3,122,000 |
| Nov 11, 2024 | 233.50 | 236.00 | 227.50 | 233.50 | 233.50 | 3,595,000 |
| Nov 8, 2024 | 252.00 | 253.00 | 233.50 | 233.50 | 233.50 | 10,621,000 |
| Nov 7, 2024 | 244.50 | 263.00 | 240.00 | 259.00 | 259.00 | 5,811,000 |
| Nov 6, 2024 | 241.50 | 245.50 | 237.50 | 243.50 | 243.50 | 1,808,000 |
| Nov 5, 2024 | 240.00 | 244.00 | 236.50 | 237.00 | 237.00 | 1,802,000 |
| Nov 4, 2024 | 245.00 | 245.00 | 235.50 | 242.00 | 242.00 | 2,511,000 |
| Nov 1, 2024 | 239.50 | 247.50 | 238.00 | 244.00 | 244.00 | 2,530,000 |
| Oct 30, 2024 | 233.00 | 246.00 | 232.00 | 244.00 | 244.00 | 3,121,000 |
| Oct 29, 2024 | 243.00 | 243.00 | 228.00 | 233.00 | 233.00 | 3,569,000 |
| Oct 28, 2024 | 250.50 | 250.50 | 242.00 | 243.00 | 243.00 | 1,682,000 |
| Oct 25, 2024 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1,334,000 |
| Oct 24, 2024 | 254.00 | 255.50 | 245.50 | 246.50 | 246.50 | 2,584,000 |
| Oct 23, 2024 | 257.00 | 259.00 | 253.00 | 254.50 | 254.50 | 2,213,000 |
| Oct 22, 2024 | 254.50 | 259.50 | 251.00 | 255.00 | 255.00 | 3,457,000 |
| Oct 21, 2024 | 250.50 | 257.00 | 248.50 | 253.50 | 253.50 | 2,813,000 |
| Oct 18, 2024 | 252.50 | 253.00 | 245.00 | 247.00 | 247.00 | 2,331,000 |
| Oct 17, 2024 | 252.00 | 253.00 | 248.00 | 249.50 | 249.50 | 3,044,000 |
| Oct 16, 2024 | 258.00 | 266.50 | 247.00 | 249.00 | 249.00 | 7,788,000 |
| Oct 15, 2024 | 264.00 | 268.00 | 256.00 | 258.00 | 258.00 | 3,742,000 |
| Oct 14, 2024 | 271.00 | 272.00 | 261.00 | 264.00 | 264.00 | 5,428,000 |
| Oct 11, 2024 | 261.50 | 275.00 | 259.50 | 271.50 | 271.50 | 7,770,000 |
| Oct 9, 2024 | 250.50 | 268.00 | 250.50 | 263.00 | 263.00 | 8,367,000 |
| Oct 8, 2024 | 256.00 | 261.50 | 246.00 | 248.00 | 248.00 | 8,891,000 |
| Oct 7, 2024 | 260.00 | 267.50 | 252.50 | 266.50 | 266.50 | 5,914,000 |
| Oct 4, 2024 | 271.00 | 272.00 | 260.00 | 260.50 | 260.50 | 4,912,000 |
| Oct 1, 2024 | 274.00 | 279.00 | 264.00 | 272.00 | 272.00 | 11,406,000 |
| Sep 30, 2024 | 268.00 | 285.00 | 268.00 | 269.00 | 269.00 | 12,047,000 |
| Sep 27, 2024 | 277.00 | 278.00 | 266.50 | 272.00 | 272.00 | 7,012,000 |
| Sep 26, 2024 | 274.00 | 281.50 | 269.50 | 275.50 | 275.50 | 12,612,000 |
| Sep 25, 2024 | 264.50 | 282.00 | 258.50 | 270.00 | 270.00 | 16,584,000 |
| Sep 24, 2024 | 265.00 | 266.00 | 256.00 | 259.00 | 259.00 | 7,748,000 |
| Sep 23, 2024 | 260.00 | 267.00 | 257.00 | 263.00 | 263.00 | 9,738,000 |
| Sep 20, 2024 | 249.50 | 267.50 | 247.00 | 259.00 | 259.00 | 28,061,000 |
| Sep 19, 2024 | 226.50 | 244.00 | 223.50 | 244.00 | 244.00 | 13,316,000 |
| Sep 18, 2024 | 238.00 | 240.50 | 220.00 | 222.00 | 222.00 | 12,147,000 |
| Sep 16, 2024 | 238.00 | 238.00 | 230.00 | 235.00 | 235.00 | 5,963,000 |
| Sep 13, 2024 | 223.50 | 238.50 | 221.00 | 237.00 | 237.00 | 14,784,000 |
| Sep 12, 2024 | 224.50 | 229.50 | 218.50 | 223.50 | 223.50 | 16,150,000 |
| Sep 11, 2024 | 218.00 | 233.00 | 213.50 | 223.50 | 223.50 | 17,859,000 |
| Sep 10, 2024 | 212.50 | 225.00 | 209.00 | 213.50 | 213.50 | 16,526,000 |
| Sep 9, 2024 | 203.50 | 215.50 | 203.00 | 212.50 | 212.50 | 6,510,000 |
| Sep 6, 2024 | 207.00 | 213.50 | 205.00 | 207.50 | 207.50 | 8,386,000 |
| Sep 5, 2024 | 202.50 | 204.50 | 199.00 | 202.00 | 202.00 | 3,080,000 |
| Sep 4, 2024 | 195.00 | 204.00 | 185.50 | 199.50 | 199.50 | 4,009,000 |
| Sep 3, 2024 | 206.00 | 211.50 | 204.50 | 205.00 | 205.00 | 4,133,000 |
| Sep 2, 2024 | 207.50 | 208.50 | 205.50 | 206.00 | 206.00 | 1,477,000 |
| Aug 30, 2024 | 205.50 | 211.50 | 203.00 | 207.50 | 207.50 | 5,844,000 |
| Aug 29, 2024 | 202.50 | 206.00 | 197.00 | 203.00 | 203.00 | 4,581,000 |
| Aug 28, 2024 | 207.00 | 210.00 | 203.50 | 205.00 | 205.00 | 3,077,000 |
| Aug 27, 2024 | 207.00 | 210.00 | 204.50 | 205.50 | 205.50 | 3,400,000 |
| Aug 26, 2024 | 213.50 | 213.50 | 205.50 | 206.00 | 206.00 | 3,987,000 |
| Aug 23, 2024 | 210.50 | 215.00 | 208.50 | 212.00 | 212.00 | 3,938,000 |
| Aug 22, 2024 | 207.50 | 216.50 | 204.50 | 212.50 | 212.50 | 10,193,000 |
| Aug 21, 2024 | 198.50 | 209.50 | 196.50 | 204.50 | 204.50 | 8,806,000 |
| Aug 20, 2024 | 197.00 | 205.00 | 195.50 | 199.00 | 199.00 | 8,699,000 |
| Aug 19, 2024 | 196.00 | 196.50 | 191.00 | 194.00 | 194.00 | 3,591,000 |
| Aug 16, 2024 | 201.00 | 201.00 | 193.50 | 194.50 | 194.50 | 8,318,000 |
| Aug 15, 2024 | 183.00 | 198.00 | 180.50 | 196.00 | 196.00 | 11,058,000 |
| Aug 14, 2024 | 185.50 | 187.00 | 181.50 | 182.50 | 182.50 | 6,484,000 |
| Aug 13, 2024 | 180.00 | 187.00 | 175.50 | 182.00 | 182.00 | 14,939,000 |
| Aug 12, 2024 | 170.50 | 177.00 | 169.00 | 175.50 | 175.50 | 4,842,000 |
| Aug 9, 2024 | 165.00 | 166.00 | 162.00 | 163.50 | 163.50 | 1,701,000 |
| Aug 8, 2024 | 156.00 | 163.50 | 154.50 | 159.50 | 159.50 | 2,936,000 |
| Aug 7, 2024 | 148.00 | 158.00 | 147.00 | 154.50 | 154.50 | 2,020,000 |
| Aug 6, 2024 | 153.00 | 154.50 | 135.50 | 146.00 | 146.00 | 3,572,000 |
| Aug 5, 2024 | 160.00 | 160.00 | 149.00 | 149.00 | 149.00 | 2,728,000 |
| Aug 2, 2024 | 166.00 | 171.00 | 165.00 | 165.50 | 165.50 | 1,607,000 |
| Aug 1, 2024 | 167.50 | 174.00 | 166.50 | 171.00 | 171.00 | 2,462,000 |
| Jul 31, 2024 | 163.00 | 167.00 | 162.50 | 163.00 | 163.00 | 847,000 |
| Jul 30, 2024 | 162.00 | 166.50 | 157.00 | 165.00 | 165.00 | 2,377,000 |
| Jul 29, 2024 | 169.50 | 170.00 | 162.00 | 162.50 | 162.50 | 1,745,000 |
| Jul 26, 2024 | 166.50 | 170.00 | 165.00 | 167.50 | 167.50 | 1,206,000 |
| Jul 23, 2024 | 173.50 | 174.00 | 170.00 | 170.00 | 170.00 | 1,113,000 |
| Jul 22, 2024 | 172.50 | 173.00 | 167.00 | 172.00 | 172.00 | 2,594,000 |
| Jul 19, 2024 | 172.50 | 175.00 | 169.50 | 174.50 | 174.50 | 2,315,000 |
| Jul 18, 2024 | 175.00 | 175.00 | 168.50 | 173.00 | 173.00 | 3,853,000 |
| Jul 17, 2024 | 185.00 | 185.00 | 177.50 | 178.00 | 178.00 | 3,424,000 |
| Jul 16, 2024 | 181.00 | 184.00 | 179.00 | 184.00 | 184.00 | 3,071,000 |
| Jul 15, 2024 | 182.50 | 182.50 | 176.00 | 179.50 | 179.50 | 2,456,000 |
| Jul 12, 2024 | 178.50 | 182.00 | 175.00 | 179.00 | 179.00 | 2,258,000 |
| Jul 11, 2024 | 182.00 | 185.00 | 179.50 | 180.50 | 180.50 | 2,578,000 |
| Jul 10, 2024 | 179.50 | 183.50 | 177.00 | 179.50 | 179.50 | 2,367,000 |
| Jul 9, 2024 | 4.515351 Dividend | |||||
| Jul 9, 2024 | 182.50 | 187.00 | 176.50 | 179.00 | 179.00 | 5,978,000 |
| Jul 8, 2024 | 187.00 | 187.00 | 180.50 | 184.50 | 179.98 | 5,016,000 |
| Jul 5, 2024 | 177.00 | 189.00 | 175.00 | 188.00 | 183.40 | 12,068,000 |
| Jul 4, 2024 | 176.00 | 176.50 | 172.50 | 173.00 | 168.77 | 2,016,000 |
| Jul 3, 2024 | 175.00 | 176.00 | 172.50 | 174.00 | 169.74 | 4,931,000 |
| Jul 2, 2024 | 169.00 | 170.50 | 167.00 | 170.00 | 165.84 | 1,257,000 |
| Jul 1, 2024 | 171.00 | 173.50 | 167.50 | 168.00 | 163.89 | 1,817,000 |
| Jun 28, 2024 | 172.00 | 173.50 | 169.50 | 170.00 | 165.84 | 1,950,000 |
| Jun 27, 2024 | 169.50 | 176.00 | 168.50 | 172.00 | 167.79 | 4,800,000 |
| Jun 26, 2024 | 168.00 | 170.00 | 166.00 | 169.50 | 165.35 | 2,412,000 |
| Jun 25, 2024 | 163.00 | 167.50 | 160.00 | 167.50 | 163.40 | 1,764,000 |
| Jun 24, 2024 | 166.00 | 166.50 | 161.00 | 161.50 | 157.55 | 2,119,000 |
| Jun 21, 2024 | 172.50 | 173.00 | 165.00 | 165.00 | 160.96 | 6,097,000 |
| Jun 20, 2024 | 167.00 | 177.00 | 167.00 | 174.50 | 170.23 | 6,452,000 |
| Jun 19, 2024 | 166.50 | 168.50 | 165.50 | 166.00 | 161.94 | 1,236,000 |
| Jun 18, 2024 | 171.00 | 171.00 | 166.00 | 166.00 | 161.94 | 1,313,000 |
| Jun 17, 2024 | 169.50 | 171.00 | 168.50 | 169.00 | 164.86 | 2,033,000 |
| Jun 14, 2024 | 169.00 | 169.50 | 166.50 | 167.50 | 163.40 | 1,162,000 |
| Jun 13, 2024 | 166.50 | 169.50 | 165.50 | 169.00 | 164.86 | 2,688,000 |
| Jun 12, 2024 | 165.50 | 165.50 | 163.50 | 165.50 | 161.45 | 1,168,000 |
| Jun 11, 2024 | 163.50 | 165.00 | 162.00 | 163.50 | 159.50 | 1,412,000 |
| Jun 7, 2024 | 160.00 | 161.50 | 159.00 | 160.50 | 156.57 | 595,000 |
| Jun 6, 2024 | 163.00 | 163.50 | 158.50 | 159.00 | 155.11 | 1,077,000 |
| Jun 5, 2024 | 163.00 | 163.50 | 159.50 | 160.50 | 156.57 | 1,245,000 |
| Jun 4, 2024 | 164.50 | 166.00 | 161.00 | 162.00 | 158.04 | 1,578,000 |
| Jun 3, 2024 | 164.50 | 165.50 | 161.50 | 164.50 | 160.47 | 1,544,000 |
| May 31, 2024 | 171.50 | 173.00 | 162.50 | 163.50 | 159.50 | 5,893,000 |
| May 30, 2024 | 168.00 | 172.00 | 165.50 | 171.50 | 167.30 | 5,596,000 |
| May 29, 2024 | 167.00 | 172.00 | 164.00 | 169.00 | 164.86 | 7,617,000 |
| May 28, 2024 | 165.00 | 167.00 | 163.50 | 165.50 | 161.45 | 3,526,000 |
| May 27, 2024 | 160.50 | 164.50 | 159.50 | 163.00 | 159.01 | 3,059,000 |
| May 24, 2024 | 157.50 | 160.00 | 155.50 | 159.00 | 155.11 | 1,875,000 |
| May 23, 2024 | 167.00 | 167.50 | 159.00 | 159.00 | 155.11 | 5,441,000 |
| May 22, 2024 | 161.50 | 169.50 | 160.50 | 166.50 | 162.43 | 9,963,000 |
| May 21, 2024 | 160.00 | 162.50 | 157.50 | 161.50 | 157.55 | 1,756,000 |
| May 20, 2024 | 162.00 | 164.50 | 159.00 | 159.00 | 155.11 | 2,977,000 |
| May 17, 2024 | 157.50 | 164.00 | 156.50 | 159.50 | 155.60 | 4,339,000 |
| May 16, 2024 | 164.50 | 165.50 | 157.50 | 157.50 | 153.65 | 5,544,000 |
| May 15, 2024 | 153.00 | 162.00 | 152.50 | 160.00 | 156.08 | 2,531,000 |
| May 14, 2024 | 151.50 | 153.50 | 151.00 | 152.50 | 148.77 | 609,000 |
| May 13, 2024 | 155.00 | 155.00 | 151.50 | 152.50 | 148.77 | 752,000 |
Related Tickers
6104.TWO Genesys Logic, Inc.
148.00
-0.67%
4979.TWO LuxNet Corporation
163.50
-1.51%
2458.TW ELAN Microelectronics Corporation
129.50
+1.97%
6138.TWO Anpec Electronics Corporation
158.00
-0.94%
4968.TW RichWave Technology Corporation
135.00
+2.66%
3014.TW ITE Tech. Inc
135.50
+0.74%
8299.TWO Phison Electronics Corp.
470.00
+1.73%
3583.TW Scientech Corporation
282.50
+1.44%
3105.TWO WIN Semiconductors Corp.
89.60
+1.82%
3374.TWO Xintec Inc.
139.00
+1.46%