Taipei Exchange - Delayed Quote TWD
Ardentec Corporation (3264.TWO)
81.10
+4.70
+(6.15%)
At close: 1:30:33 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 | 77.00 | 83.00 | 76.80 | 81.10 | 81.10 | 22,563,135 |
| May 9, 2025 | 76.00 | 76.70 | 75.40 | 76.40 | 76.40 | 4,047,720 |
| May 8, 2025 | 75.60 | 75.90 | 74.60 | 75.90 | 75.90 | 5,547,219 |
| May 7, 2025 | 75.80 | 76.40 | 74.60 | 74.70 | 74.70 | 4,807,914 |
| May 6, 2025 | 75.00 | 76.90 | 74.40 | 75.80 | 75.80 | 8,788,590 |
| May 5, 2025 | 75.40 | 77.90 | 73.60 | 75.00 | 75.00 | 11,199,567 |
| May 2, 2025 | 75.00 | 75.60 | 74.40 | 74.60 | 74.60 | 4,995,544 |
| Apr 30, 2025 | 74.90 | 75.50 | 74.40 | 74.40 | 74.40 | 6,481,841 |
| Apr 29, 2025 | 73.00 | 75.50 | 72.70 | 75.20 | 75.20 | 8,046,308 |
| Apr 28, 2025 | 72.50 | 74.50 | 72.00 | 73.00 | 73.00 | 6,289,267 |
| Apr 25, 2025 | 75.70 | 76.00 | 72.00 | 72.30 | 72.30 | 17,090,440 |
| Apr 24, 2025 | 71.00 | 75.30 | 70.70 | 74.00 | 74.00 | 18,515,203 |
| Apr 23, 2025 | 69.50 | 70.80 | 68.20 | 70.00 | 70.00 | 4,217,145 |
| Apr 22, 2025 | 67.60 | 69.30 | 67.00 | 67.00 | 67.00 | 2,383,611 |
| Apr 21, 2025 | 70.50 | 71.00 | 68.20 | 68.30 | 68.30 | 4,359,903 |
| Apr 18, 2025 | 71.20 | 72.70 | 71.00 | 71.20 | 71.20 | 4,716,761 |
| Apr 17, 2025 | 71.50 | 72.40 | 71.20 | 71.30 | 71.30 | 5,312,281 |
| Apr 16, 2025 | 72.30 | 74.20 | 71.80 | 72.00 | 72.00 | 7,200,361 |
| Apr 15, 2025 | 69.90 | 74.40 | 68.80 | 73.00 | 73.00 | 12,337,628 |
| Apr 14, 2025 | 70.50 | 73.50 | 69.50 | 70.00 | 70.00 | 13,608,515 |
| Apr 11, 2025 | 61.00 | 67.40 | 59.10 | 67.40 | 67.40 | 12,433,915 |
| Apr 10, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 658,915 |
| Apr 9, 2025 | 57.10 | 60.90 | 55.20 | 55.80 | 55.80 | 14,913,929 |
| Apr 8, 2025 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 7,967,468 |
| Apr 7, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 449,057 |
| Apr 2, 2025 | 73.00 | 75.00 | 72.60 | 74.00 | 74.00 | 11,421,814 |
| Apr 1, 2025 | 74.70 | 75.00 | 70.50 | 73.70 | 73.70 | 28,541,981 |
| Mar 31, 2025 | 70.80 | 73.80 | 70.10 | 73.80 | 73.80 | 16,972,343 |
| Mar 28, 2025 | 71.70 | 72.10 | 70.70 | 72.10 | 72.10 | 2,957,111 |
| Mar 27, 2025 | 72.00 | 72.30 | 71.20 | 71.70 | 71.70 | 1,792,160 |
| Mar 26, 2025 | 73.40 | 73.40 | 72.30 | 72.50 | 72.50 | 2,553,540 |
| Mar 25, 2025 | 74.20 | 74.50 | 73.10 | 73.10 | 73.10 | 3,117,245 |
| Mar 24, 2025 | 75.50 | 75.50 | 73.10 | 73.10 | 73.10 | 4,447,367 |
| Mar 21, 2025 | 74.00 | 74.60 | 73.30 | 74.50 | 74.50 | 4,135,687 |
| Mar 20, 2025 | 72.20 | 74.10 | 72.20 | 73.70 | 73.70 | 4,277,563 |
| Mar 19, 2025 | 73.50 | 74.10 | 71.60 | 71.60 | 71.60 | 4,746,286 |
| Mar 18, 2025 | 73.50 | 74.30 | 72.60 | 73.80 | 73.80 | 8,049,631 |
| Mar 17, 2025 | 71.80 | 73.00 | 71.20 | 72.40 | 72.40 | 7,148,696 |
| Mar 14, 2025 | 73.40 | 73.80 | 68.80 | 72.10 | 72.10 | 18,307,220 |
| Mar 13, 2025 | 74.80 | 75.40 | 73.00 | 73.00 | 73.00 | 7,262,243 |
| Mar 12, 2025 | 74.70 | 75.70 | 74.20 | 74.60 | 74.60 | 6,749,312 |
| Mar 11, 2025 | 72.80 | 74.40 | 71.30 | 74.30 | 74.30 | 9,683,168 |
| Mar 10, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Mar 7, 2025 | 73.10 | 75.20 | 73.00 | 73.60 | 73.60 | 6,438,165 |
| Mar 6, 2025 | 76.10 | 76.70 | 74.00 | 74.00 | 74.00 | 13,821,802 |
| Mar 5, 2025 | 75.40 | 77.30 | 74.60 | 76.80 | 76.80 | 23,928,618 |
| Mar 4, 2025 | 73.00 | 74.70 | 71.10 | 74.30 | 74.30 | 20,693,378 |
| Mar 3, 2025 | 70.80 | 74.20 | 70.50 | 73.60 | 73.60 | 13,332,527 |
| Feb 27, 2025 | 72.60 | 73.70 | 70.60 | 72.10 | 72.10 | 12,753,716 |
| Feb 26, 2025 | 73.20 | 73.50 | 70.80 | 72.00 | 72.00 | 16,408,150 |
| Feb 25, 2025 | 74.10 | 75.20 | 73.50 | 73.50 | 73.50 | 7,466,287 |
| Feb 24, 2025 | 74.00 | 75.00 | 73.40 | 74.30 | 74.30 | 5,988,743 |
| Feb 21, 2025 | 75.20 | 75.60 | 73.40 | 74.30 | 74.30 | 12,011,389 |
| Feb 20, 2025 | 77.20 | 77.30 | 74.90 | 75.10 | 75.10 | 12,363,821 |
| Feb 19, 2025 | 78.60 | 80.10 | 75.70 | 76.60 | 76.60 | 27,891,573 |
| Feb 18, 2025 | 76.50 | 79.00 | 75.60 | 78.10 | 78.10 | 16,213,437 |
| Feb 17, 2025 | 78.10 | 82.70 | 75.70 | 76.20 | 76.20 | 43,519,419 |
| Feb 14, 2025 | 75.60 | 79.40 | 75.40 | 77.50 | 77.50 | 24,531,054 |
| Feb 13, 2025 | 75.60 | 76.90 | 74.80 | 75.10 | 75.10 | 12,140,628 |
| Feb 12, 2025 | 77.30 | 79.20 | 74.50 | 75.00 | 75.00 | 21,804,007 |
| Feb 11, 2025 | 78.80 | 79.90 | 76.50 | 77.00 | 77.00 | 25,765,344 |
| Feb 10, 2025 | 76.50 | 80.90 | 76.10 | 78.20 | 78.20 | 41,477,989 |
| Feb 7, 2025 | 76.90 | 77.50 | 75.90 | 76.80 | 76.80 | 21,068,147 |
| Feb 6, 2025 | 71.00 | 77.70 | 70.30 | 77.50 | 77.50 | 59,460,885 |
| Feb 5, 2025 | 69.00 | 72.90 | 67.10 | 70.70 | 70.70 | 32,572,276 |
| Feb 4, 2025 | 68.50 | 69.60 | 66.60 | 68.00 | 68.00 | 32,710,469 |
| Feb 3, 2025 | 66.60 | 69.90 | 66.00 | 67.50 | 67.50 | 36,246,140 |
| Jan 22, 2025 | 63.00 | 68.90 | 62.80 | 68.90 | 68.90 | 34,148,000 |
| Jan 21, 2025 | 63.30 | 63.60 | 61.90 | 62.70 | 62.70 | 7,127,000 |
| Jan 20, 2025 | 62.40 | 63.90 | 62.30 | 63.00 | 63.00 | 10,409,000 |
| Jan 17, 2025 | 65.10 | 66.50 | 62.00 | 62.00 | 62.00 | 22,906,000 |
| Jan 16, 2025 | 66.00 | 67.20 | 64.70 | 64.80 | 64.80 | 31,733,000 |
| Jan 15, 2025 | 65.60 | 67.00 | 64.00 | 64.70 | 64.70 | 43,052,000 |
| Jan 14, 2025 | 61.20 | 66.10 | 60.50 | 64.70 | 64.70 | 39,931,000 |
| Jan 13, 2025 | 63.00 | 64.50 | 59.60 | 61.70 | 61.70 | 52,232,000 |
| Jan 10, 2025 | 58.00 | 61.90 | 57.70 | 61.90 | 61.90 | 19,929,000 |
| Jan 9, 2025 | 57.40 | 58.90 | 56.30 | 56.30 | 56.30 | 5,655,000 |
| Jan 8, 2025 | 57.10 | 57.90 | 56.10 | 57.70 | 57.70 | 3,655,000 |
| Jan 7, 2025 | 57.60 | 58.00 | 56.50 | 57.00 | 57.00 | 3,888,000 |
| Jan 6, 2025 | 56.50 | 58.30 | 56.20 | 57.60 | 57.60 | 8,172,000 |
| Jan 3, 2025 | 57.50 | 58.00 | 55.70 | 56.00 | 56.00 | 7,303,000 |
| Jan 2, 2025 | 54.00 | 56.30 | 53.50 | 55.70 | 55.70 | 9,431,000 |
| Dec 31, 2024 | 52.10 | 53.10 | 51.30 | 53.10 | 53.10 | 8,333,000 |
| Dec 30, 2024 | 54.40 | 54.50 | 52.10 | 52.10 | 52.10 | 6,193,000 |
| Dec 27, 2024 | 56.00 | 56.10 | 54.20 | 54.20 | 54.20 | 5,566,000 |
| Dec 26, 2024 | 54.40 | 56.50 | 54.40 | 56.10 | 56.10 | 8,930,000 |
| Dec 25, 2024 | 55.30 | 55.30 | 54.10 | 54.40 | 54.40 | 5,771,000 |
| Dec 24, 2024 | 55.00 | 55.50 | 54.30 | 55.20 | 55.20 | 8,422,000 |
| Dec 23, 2024 | 54.50 | 55.30 | 53.90 | 55.20 | 55.20 | 12,766,000 |
| Dec 20, 2024 | 55.00 | 55.70 | 53.50 | 54.30 | 54.30 | 19,569,000 |
| Dec 19, 2024 | 53.50 | 55.10 | 52.80 | 55.10 | 55.10 | 11,024,000 |
| Dec 18, 2024 | 50.70 | 54.00 | 50.70 | 53.80 | 53.80 | 6,750,000 |
| Dec 17, 2024 | 50.40 | 52.30 | 49.80 | 50.70 | 50.70 | 7,544,000 |
| Dec 16, 2024 | 53.80 | 53.90 | 50.30 | 50.30 | 50.30 | 6,889,000 |
| Dec 13, 2024 | 54.00 | 54.30 | 53.20 | 53.70 | 53.70 | 3,556,000 |
| Dec 12, 2024 | 54.90 | 55.30 | 53.70 | 54.40 | 54.40 | 3,845,000 |
| Dec 11, 2024 | 54.10 | 54.50 | 53.60 | 54.50 | 54.50 | 1,352,000 |
| Dec 10, 2024 | 54.40 | 54.40 | 53.70 | 54.10 | 54.10 | 1,315,000 |
| Dec 9, 2024 | 54.60 | 54.70 | 53.80 | 54.40 | 54.40 | 1,486,000 |
| Dec 6, 2024 | 55.20 | 55.50 | 54.40 | 54.40 | 54.40 | 2,191,000 |
| Dec 5, 2024 | 55.40 | 55.40 | 54.60 | 55.30 | 55.30 | 1,517,000 |
| Dec 4, 2024 | 54.70 | 55.20 | 54.20 | 55.20 | 55.20 | 2,530,000 |
| Dec 3, 2024 | 53.90 | 54.40 | 53.80 | 54.30 | 54.30 | 1,137,000 |
| Dec 2, 2024 | 53.70 | 54.10 | 53.00 | 53.80 | 53.80 | 3,114,000 |
| Nov 29, 2024 | 53.70 | 54.00 | 53.20 | 53.70 | 53.70 | 3,081,000 |
| Nov 28, 2024 | 54.30 | 54.90 | 53.50 | 53.80 | 53.80 | 2,016,000 |
| Nov 27, 2024 | 55.80 | 55.90 | 54.00 | 54.30 | 54.30 | 2,382,000 |
| Nov 26, 2024 | 55.70 | 56.40 | 55.10 | 56.40 | 56.40 | 1,836,000 |
| Nov 25, 2024 | 54.90 | 55.80 | 54.90 | 55.80 | 55.80 | 1,985,000 |
| Nov 22, 2024 | 54.30 | 55.20 | 54.30 | 54.50 | 54.50 | 2,192,000 |
| Nov 21, 2024 | 54.80 | 54.90 | 54.10 | 54.10 | 54.10 | 1,770,000 |
| Nov 20, 2024 | 55.60 | 55.60 | 54.70 | 54.90 | 54.90 | 1,692,174 |
| Nov 19, 2024 | 55.10 | 55.90 | 54.80 | 55.30 | 55.30 | 1,970,000 |
| Nov 18, 2024 | 54.80 | 55.30 | 54.60 | 55.00 | 55.00 | 1,106,000 |
| Nov 15, 2024 | 55.00 | 55.50 | 54.90 | 55.50 | 55.50 | 1,048,000 |
| Nov 14, 2024 | 56.00 | 56.00 | 54.50 | 54.80 | 54.80 | 1,321,000 |
| Nov 13, 2024 | 55.30 | 56.20 | 55.30 | 55.90 | 55.90 | 965,000 |
| Nov 12, 2024 | 56.20 | 56.20 | 55.10 | 55.30 | 55.30 | 2,211,000 |
| Nov 11, 2024 | 56.30 | 57.00 | 55.20 | 56.60 | 56.60 | 1,833,000 |
| Nov 8, 2024 | 57.70 | 58.00 | 55.80 | 56.10 | 56.10 | 1,934,000 |
| Nov 7, 2024 | 57.40 | 58.20 | 57.00 | 57.40 | 57.40 | 4,688,000 |
| Nov 6, 2024 | 56.20 | 58.10 | 56.10 | 57.30 | 57.30 | 2,441,000 |
| Nov 5, 2024 | 55.40 | 56.50 | 55.20 | 55.90 | 55.90 | 2,270,000 |
| Nov 4, 2024 | 55.90 | 56.30 | 55.30 | 55.40 | 55.40 | 1,427,000 |
| Nov 1, 2024 | 53.50 | 56.50 | 53.30 | 56.40 | 56.40 | 3,013,000 |
| Oct 30, 2024 | 55.10 | 55.60 | 53.60 | 54.20 | 54.20 | 3,081,000 |
| Oct 29, 2024 | 56.30 | 56.40 | 55.00 | 55.00 | 55.00 | 2,654,000 |
| Oct 28, 2024 | 58.10 | 58.10 | 56.20 | 56.20 | 56.20 | 3,998,000 |
| Oct 25, 2024 | 58.30 | 58.70 | 57.20 | 57.90 | 57.90 | 3,322,000 |
| Oct 24, 2024 | 59.60 | 60.20 | 58.40 | 58.40 | 58.40 | 4,848,000 |
| Oct 23, 2024 | 59.50 | 60.40 | 59.00 | 59.10 | 59.10 | 4,128,000 |
| Oct 22, 2024 | 58.10 | 60.50 | 57.90 | 59.90 | 59.90 | 7,716,000 |
| Oct 21, 2024 | 57.50 | 58.10 | 57.10 | 57.90 | 57.90 | 1,397,000 |
| Oct 18, 2024 | 58.10 | 58.30 | 57.10 | 57.10 | 57.10 | 2,010,000 |
| Oct 17, 2024 | 58.00 | 58.50 | 57.10 | 57.40 | 57.40 | 6,159,000 |
| Oct 16, 2024 | 58.70 | 59.10 | 57.90 | 57.90 | 57.90 | 3,485,000 |
| Oct 15, 2024 | 58.80 | 59.20 | 58.60 | 58.70 | 58.70 | 1,212,000 |
| Oct 14, 2024 | 59.10 | 59.10 | 58.50 | 58.70 | 58.70 | 675,000 |
| Oct 11, 2024 | 58.10 | 59.10 | 58.00 | 58.70 | 58.70 | 1,550,000 |
| Oct 9, 2024 | 58.80 | 59.20 | 58.00 | 58.00 | 58.00 | 2,509,000 |
| Oct 8, 2024 | 59.50 | 59.60 | 58.20 | 58.40 | 58.40 | 2,966,000 |
| Oct 7, 2024 | 59.80 | 60.30 | 59.40 | 59.70 | 59.70 | 2,217,000 |
| Oct 4, 2024 | 60.40 | 60.70 | 59.40 | 59.40 | 59.40 | 2,013,000 |
| Oct 1, 2024 | 60.20 | 60.70 | 60.00 | 60.40 | 60.40 | 1,475,000 |
| Sep 30, 2024 | 61.00 | 61.10 | 60.10 | 60.20 | 60.20 | 1,822,000 |
| Sep 27, 2024 | 60.70 | 61.40 | 60.70 | 60.70 | 60.70 | 2,375,000 |
| Sep 26, 2024 | 61.80 | 61.80 | 60.50 | 60.50 | 60.50 | 2,478,000 |
| Sep 25, 2024 | 61.10 | 61.40 | 60.70 | 61.40 | 61.40 | 3,426,000 |
| Sep 24, 2024 | 60.60 | 61.00 | 60.20 | 60.40 | 60.40 | 2,456,000 |
| Sep 23, 2024 | 60.90 | 61.10 | 60.40 | 60.50 | 60.50 | 2,099,000 |
| Sep 20, 2024 | 61.40 | 61.70 | 60.40 | 60.40 | 60.40 | 7,065,000 |
| Sep 19, 2024 | 60.00 | 61.20 | 60.00 | 61.20 | 61.20 | 6,024,000 |
| Sep 18, 2024 | 62.10 | 62.10 | 59.30 | 59.50 | 59.50 | 15,198,000 |
| Sep 16, 2024 | 62.50 | 62.70 | 61.80 | 62.10 | 62.10 | 2,475,000 |
| Sep 13, 2024 | 62.80 | 63.40 | 62.00 | 62.20 | 62.20 | 7,213,000 |
| Sep 12, 2024 | 62.60 | 63.70 | 61.00 | 63.30 | 63.30 | 13,407,000 |
| Sep 11, 2024 | 62.60 | 62.80 | 60.30 | 61.70 | 61.70 | 3,552,000 |
| Sep 10, 2024 | 63.80 | 64.20 | 62.10 | 62.10 | 62.10 | 2,700,000 |
| Sep 9, 2024 | 62.30 | 63.80 | 62.30 | 63.60 | 63.60 | 1,908,000 |
| Sep 6, 2024 | 63.70 | 64.30 | 62.90 | 63.70 | 63.70 | 1,967,000 |
| Sep 5, 2024 | 64.70 | 66.00 | 63.60 | 63.60 | 63.60 | 3,247,000 |
| Sep 4, 2024 | 64.30 | 66.00 | 62.50 | 64.00 | 64.00 | 2,687,000 |
| Sep 3, 2024 | 68.60 | 69.10 | 66.30 | 66.30 | 66.30 | 5,463,000 |
| Sep 2, 2024 | 69.40 | 69.80 | 68.10 | 68.90 | 68.90 | 4,994,000 |
| Aug 30, 2024 | 68.80 | 69.30 | 68.50 | 69.30 | 69.30 | 7,207,000 |
| Aug 29, 2024 | 68.10 | 69.10 | 67.90 | 68.20 | 68.20 | 3,637,000 |
| Aug 28, 2024 | 67.50 | 68.90 | 67.10 | 68.80 | 68.80 | 4,002,000 |
| Aug 27, 2024 | 67.30 | 67.70 | 66.70 | 67.20 | 67.20 | 6,111,000 |
| Aug 26, 2024 | 66.80 | 67.70 | 66.70 | 67.30 | 67.30 | 3,874,000 |
| Aug 23, 2024 | 66.50 | 67.10 | 65.90 | 66.80 | 66.80 | 1,759,000 |
| Aug 22, 2024 | 67.20 | 67.50 | 66.00 | 66.40 | 66.40 | 4,442,000 |
| Aug 21, 2024 | 66.10 | 67.20 | 65.80 | 66.00 | 66.00 | 2,520,000 |
| Aug 20, 2024 | 66.00 | 66.70 | 66.00 | 66.10 | 66.10 | 1,317,000 |
| Aug 19, 2024 | 65.80 | 66.20 | 65.60 | 66.20 | 66.20 | 1,190,000 |
| Aug 16, 2024 | 65.30 | 66.10 | 65.00 | 65.30 | 65.30 | 2,262,000 |
| Aug 15, 2024 | 65.40 | 65.50 | 64.80 | 64.90 | 64.90 | 1,075,000 |
| Aug 14, 2024 | 65.20 | 65.50 | 64.90 | 65.30 | 65.30 | 1,202,000 |
| Aug 13, 2024 | 65.20 | 65.40 | 64.60 | 64.90 | 64.90 | 1,165,000 |
| Aug 12, 2024 | 64.00 | 65.20 | 63.90 | 65.20 | 65.20 | 1,463,000 |
| Aug 9, 2024 | 62.30 | 63.90 | 62.30 | 63.90 | 63.90 | 2,167,000 |
| Aug 8, 2024 | 61.30 | 62.40 | 61.10 | 61.80 | 61.80 | 1,606,000 |
| Aug 7, 2024 | 60.40 | 62.30 | 60.10 | 62.30 | 62.30 | 3,022,000 |
| Aug 6, 2024 | 59.90 | 60.50 | 56.60 | 59.80 | 59.80 | 3,698,000 |
| Aug 5, 2024 | 64.50 | 64.50 | 59.30 | 59.30 | 59.30 | 9,873,000 |
| Aug 2, 2024 | 64.00 | 65.80 | 63.30 | 65.80 | 65.80 | 5,867,000 |
| Aug 1, 2024 | 64.60 | 65.40 | 64.20 | 64.80 | 64.80 | 4,519,000 |
| Jul 31, 2024 | 63.70 | 64.40 | 63.10 | 64.00 | 64.00 | 2,810,000 |
| Jul 30, 2024 | 63.40 | 63.80 | 62.70 | 63.80 | 63.80 | 3,329,000 |
| Jul 29, 2024 | 65.20 | 65.50 | 63.40 | 63.40 | 63.40 | 2,997,000 |
| Jul 26, 2024 | 64.10 | 65.10 | 62.60 | 64.90 | 64.90 | 3,967,000 |
| Jul 23, 2024 | 64.00 | 65.60 | 63.10 | 63.80 | 63.80 | 4,769,000 |
| Jul 22, 2024 | 66.00 | 66.00 | 62.80 | 63.60 | 63.60 | 6,567,000 |
| Jul 19, 2024 | 67.90 | 67.90 | 66.00 | 66.00 | 66.00 | 3,124,000 |
| Jul 18, 2024 | 68.10 | 68.40 | 67.40 | 68.00 | 68.00 | 3,486,000 |
| Jul 17, 2024 | 68.50 | 68.90 | 68.20 | 68.70 | 68.70 | 2,001,000 |
| Jul 16, 2024 | 68.20 | 68.80 | 67.80 | 68.50 | 68.50 | 2,835,000 |
| Jul 15, 2024 | 67.50 | 68.00 | 66.80 | 68.00 | 68.00 | 2,802,000 |
| Jul 12, 2024 | 66.80 | 67.40 | 66.30 | 67.40 | 67.40 | 2,998,000 |
| Jul 11, 2024 | 66.60 | 67.50 | 66.60 | 66.80 | 66.80 | 4,334,000 |
| Jul 10, 2024 | 67.10 | 67.50 | 66.30 | 66.30 | 66.30 | 4,392,000 |
| Jul 9, 2024 | 68.20 | 68.40 | 67.00 | 67.00 | 67.00 | 4,798,000 |
| Jul 8, 2024 | 69.00 | 69.00 | 67.80 | 67.80 | 67.80 | 3,802,000 |
| Jul 5, 2024 | 69.40 | 69.80 | 68.80 | 68.90 | 68.90 | 3,373,000 |
| Jul 4, 2024 | 69.80 | 70.10 | 69.00 | 69.20 | 69.20 | 3,789,000 |
| Jul 3, 2024 | 69.00 | 70.20 | 68.80 | 69.10 | 69.10 | 8,424,000 |
| Jul 2, 2024 | 69.50 | 69.50 | 68.20 | 68.80 | 68.80 | 4,033,000 |
| Jul 1, 2024 | 69.00 | 69.40 | 68.20 | 69.40 | 69.40 | 4,507,000 |
| Jun 28, 2024 | 3.3 Dividend | |||||
| Jun 28, 2024 | 67.50 | 69.40 | 67.50 | 68.50 | 68.50 | 12,209,000 |
| Jun 27, 2024 | 74.20 | 74.20 | 73.10 | 73.10 | 69.80 | 4,826,000 |
| Jun 26, 2024 | 75.90 | 75.90 | 74.00 | 74.40 | 71.04 | 7,172,000 |
| Jun 25, 2024 | 75.10 | 76.00 | 73.60 | 76.00 | 72.57 | 4,213,000 |
| Jun 24, 2024 | 75.70 | 76.00 | 74.30 | 75.00 | 71.61 | 5,670,000 |
| Jun 21, 2024 | 76.20 | 76.90 | 75.90 | 76.00 | 72.57 | 4,107,000 |
| Jun 20, 2024 | 76.00 | 77.40 | 75.90 | 76.50 | 73.05 | 4,643,000 |
| Jun 19, 2024 | 75.40 | 76.30 | 75.20 | 75.20 | 71.81 | 3,945,000 |
| Jun 18, 2024 | 75.40 | 75.70 | 74.90 | 75.20 | 71.81 | 2,019,000 |
| Jun 17, 2024 | 74.90 | 75.70 | 74.50 | 74.90 | 71.52 | 2,650,000 |
| Jun 14, 2024 | 76.00 | 76.00 | 74.30 | 74.70 | 71.33 | 3,682,000 |
| Jun 13, 2024 | 76.50 | 76.50 | 74.70 | 75.50 | 72.09 | 5,334,000 |
| Jun 12, 2024 | 75.50 | 76.20 | 74.90 | 76.20 | 72.76 | 4,348,000 |
| Jun 11, 2024 | 76.20 | 76.50 | 74.80 | 75.20 | 71.81 | 3,994,000 |
| Jun 7, 2024 | 75.50 | 76.00 | 75.20 | 75.80 | 72.38 | 3,796,000 |
| Jun 6, 2024 | 75.80 | 76.20 | 74.20 | 75.50 | 72.09 | 6,059,000 |
| Jun 5, 2024 | 76.00 | 76.50 | 74.80 | 75.00 | 71.61 | 7,037,000 |
| Jun 4, 2024 | 73.20 | 75.80 | 73.20 | 75.80 | 72.38 | 7,555,000 |
| Jun 3, 2024 | 73.00 | 73.80 | 72.50 | 73.10 | 69.80 | 5,472,000 |
| May 31, 2024 | 74.00 | 74.10 | 72.60 | 72.60 | 69.32 | 3,703,000 |
| May 30, 2024 | 73.30 | 74.20 | 72.80 | 73.90 | 70.56 | 4,264,000 |
| May 29, 2024 | 74.10 | 74.20 | 73.20 | 73.60 | 70.28 | 1,697,000 |
| May 28, 2024 | 73.90 | 74.30 | 73.50 | 73.90 | 70.56 | 3,478,000 |
| May 27, 2024 | 72.70 | 73.00 | 72.50 | 73.00 | 69.70 | 2,254,000 |
| May 24, 2024 | 71.10 | 72.60 | 71.10 | 72.60 | 69.32 | 2,363,000 |
| May 23, 2024 | 72.80 | 73.20 | 71.10 | 71.10 | 67.89 | 8,015,000 |
| May 22, 2024 | 71.50 | 73.10 | 71.40 | 72.50 | 69.23 | 7,842,000 |
| May 21, 2024 | 71.80 | 72.10 | 70.90 | 71.00 | 67.79 | 7,433,000 |
| May 20, 2024 | 72.00 | 73.20 | 71.10 | 71.50 | 68.27 | 8,845,000 |
| May 17, 2024 | 73.60 | 74.00 | 71.60 | 71.60 | 68.37 | 7,209,000 |
| May 16, 2024 | 73.00 | 73.80 | 73.00 | 73.60 | 70.28 | 2,651,000 |
| May 15, 2024 | 72.20 | 73.30 | 72.20 | 72.70 | 69.42 | 2,180,000 |
| May 14, 2024 | 73.00 | 73.00 | 72.10 | 72.20 | 68.94 | 1,694,000 |
| May 13, 2024 | 73.10 | 73.20 | 72.50 | 73.00 | 69.70 | 2,429,000 |
Related Tickers
3260.TWO ADATA Technology Co., Ltd.
87.10
+0.93%
2449.TW King Yuan Electronics Co., Ltd.
93.80
+4.45%
4979.TWO LuxNet Corporation
163.50
-1.51%
6239.TW Powertech Technology Inc.
114.50
+0.44%
8096.TWO CoAsia Electronics Corp.
53.30
+3.29%
6104.TWO Genesys Logic, Inc.
148.00
-0.67%
5347.TWO Vanguard International Semiconductor Corporation
90.00
+1.24%
3014.TW ITE Tech. Inc
135.50
+0.74%
2458.TW ELAN Microelectronics Corporation
129.50
+1.97%
3711.TW ASE Technology Holding Co., Ltd.
142.00
+3.27%