Taipei Exchange - Delayed Quote TWD
Utechzone Co., Ltd. (3455.TWO)
94.60
+0.90
+(0.96%)
At close: May 9 at 1:30:20 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 | 94.50 | 95.40 | 93.50 | 94.60 | 94.60 | 120,430 |
| May 8, 2025 | 92.50 | 94.70 | 92.40 | 93.70 | 93.70 | 131,037 |
| May 7, 2025 | 92.00 | 92.50 | 91.30 | 91.40 | 91.40 | 72,064 |
| May 6, 2025 | 89.80 | 92.50 | 89.80 | 91.80 | 91.80 | 108,305 |
| May 5, 2025 | 95.00 | 95.30 | 89.40 | 90.80 | 90.80 | 313,205 |
| May 2, 2025 | 94.40 | 96.00 | 93.90 | 94.20 | 94.20 | 144,201 |
| Apr 30, 2025 | 95.80 | 96.30 | 93.20 | 93.30 | 93.30 | 180,027 |
| Apr 29, 2025 | 92.50 | 95.60 | 92.20 | 95.60 | 95.60 | 209,315 |
| Apr 28, 2025 | 92.00 | 93.00 | 92.00 | 92.50 | 92.50 | 202,107 |
| Apr 25, 2025 | 92.00 | 92.50 | 91.50 | 91.50 | 91.50 | 201,051 |
| Apr 24, 2025 | 89.60 | 91.50 | 89.30 | 89.90 | 89.90 | 168,002 |
| Apr 23, 2025 | 89.10 | 90.60 | 88.90 | 89.00 | 89.00 | 286,242 |
| Apr 22, 2025 | 86.60 | 89.50 | 85.80 | 87.10 | 87.10 | 134,010 |
| Apr 21, 2025 | 91.30 | 91.30 | 87.10 | 87.50 | 87.50 | 183,334 |
| Apr 18, 2025 | 91.10 | 91.50 | 89.50 | 90.10 | 90.10 | 155,207 |
| Apr 17, 2025 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | 264,011 |
| Apr 16, 2025 | 91.80 | 92.50 | 90.60 | 90.80 | 90.80 | 296,023 |
| Apr 15, 2025 | 87.60 | 93.10 | 87.60 | 92.90 | 92.90 | 386,050 |
| Apr 14, 2025 | 85.10 | 88.90 | 85.00 | 87.20 | 87.20 | 592,245 |
| Apr 11, 2025 | 72.70 | 82.80 | 72.70 | 82.60 | 82.60 | 964,032 |
| Apr 10, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 223,000 |
| Apr 9, 2025 | 73.40 | 74.90 | 73.40 | 73.40 | 73.40 | 800,115 |
| Apr 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 276,542 |
| Apr 7, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 49,002 |
| Apr 2, 2025 | 100.50 | 102.00 | 99.60 | 100.50 | 100.50 | 175,045 |
| Apr 1, 2025 | 97.10 | 101.50 | 97.10 | 100.50 | 100.50 | 274,149 |
| Mar 31, 2025 | 102.00 | 102.00 | 96.00 | 96.70 | 96.70 | 917,106 |
| Mar 28, 2025 | 107.50 | 108.00 | 102.00 | 104.50 | 104.50 | 556,140 |
| Mar 27, 2025 | 109.00 | 109.00 | 107.00 | 108.50 | 108.50 | 143,012 |
| Mar 26, 2025 | 112.00 | 112.00 | 109.00 | 110.50 | 110.50 | 144,100 |
| Mar 25, 2025 | 109.50 | 113.00 | 109.50 | 111.00 | 111.00 | 320,069 |
| Mar 24, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 122,008 |
| Mar 21, 2025 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | 167,000 |
| Mar 20, 2025 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 290,202 |
| Mar 19, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 256,237 |
| Mar 18, 2025 | 107.00 | 108.50 | 107.00 | 107.50 | 107.50 | 147,100 |
| Mar 17, 2025 | 109.00 | 109.50 | 107.00 | 107.00 | 107.00 | 199,017 |
| Mar 14, 2025 | 108.50 | 110.00 | 106.50 | 108.00 | 108.00 | 405,076 |
| Mar 13, 2025 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | 350,111 |
| Mar 12, 2025 | 109.50 | 116.00 | 109.50 | 110.00 | 110.00 | 1,366,002 |
| Mar 11, 2025 | 105.50 | 107.00 | 102.00 | 107.00 | 107.00 | 424,307 |
| Mar 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Mar 7, 2025 | 109.00 | 114.50 | 107.00 | 111.00 | 111.00 | 455,205 |
| Mar 6, 2025 | 110.50 | 111.00 | 108.50 | 108.50 | 108.50 | 147,097 |
| Mar 5, 2025 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 183,250 |
| Mar 4, 2025 | 105.50 | 109.50 | 105.00 | 109.00 | 109.00 | 263,001 |
| Mar 3, 2025 | 109.00 | 110.00 | 105.50 | 107.50 | 107.50 | 706,175 |
| Feb 27, 2025 | 115.50 | 117.50 | 112.00 | 113.00 | 113.00 | 489,016 |
| Feb 26, 2025 | 115.50 | 116.00 | 114.00 | 115.00 | 115.00 | 153,150 |
| Feb 25, 2025 | 114.50 | 116.50 | 114.50 | 115.00 | 115.00 | 246,008 |
| Feb 24, 2025 | 116.00 | 117.50 | 115.50 | 116.50 | 116.50 | 172,425 |
| Feb 21, 2025 | 117.50 | 120.00 | 117.00 | 117.50 | 117.50 | 538,011 |
| Feb 20, 2025 | 118.50 | 118.50 | 115.00 | 115.50 | 115.50 | 605,090 |
| Feb 19, 2025 | 116.00 | 121.00 | 114.50 | 118.50 | 118.50 | 1,052,600 |
| Feb 18, 2025 | 111.50 | 115.00 | 111.50 | 114.50 | 114.50 | 375,042 |
| Feb 17, 2025 | 111.00 | 113.00 | 110.50 | 111.50 | 111.50 | 227,144 |
| Feb 14, 2025 | 112.00 | 113.00 | 109.50 | 111.00 | 111.00 | 367,085 |
| Feb 13, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 207,200 |
| Feb 12, 2025 | 107.50 | 111.50 | 107.50 | 109.50 | 109.50 | 634,103 |
| Feb 11, 2025 | 105.50 | 107.00 | 102.50 | 106.50 | 106.50 | 1,159,003 |
| Feb 10, 2025 | 110.00 | 114.00 | 109.50 | 113.00 | 113.00 | 923,193 |
| Feb 7, 2025 | 109.50 | 109.50 | 107.50 | 109.00 | 109.00 | 223,005 |
| Feb 6, 2025 | 108.50 | 109.50 | 107.50 | 108.50 | 108.50 | 224,005 |
| Feb 5, 2025 | 105.00 | 107.50 | 105.00 | 107.00 | 107.00 | 287,105 |
| Feb 4, 2025 | 107.50 | 108.00 | 103.00 | 104.00 | 104.00 | 419,021 |
| Feb 3, 2025 | 107.00 | 107.50 | 103.50 | 107.50 | 107.50 | 624,100 |
| Jan 22, 2025 | 110.50 | 111.50 | 108.50 | 110.50 | 110.50 | 319,000 |
| Jan 21, 2025 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | 151,000 |
| Jan 20, 2025 | 109.00 | 111.00 | 107.50 | 110.50 | 110.50 | 169,000 |
| Jan 17, 2025 | 112.00 | 112.50 | 107.00 | 109.00 | 109.00 | 383,000 |
| Jan 16, 2025 | 107.00 | 112.50 | 107.00 | 110.00 | 110.00 | 674,000 |
| Jan 15, 2025 | 107.50 | 108.50 | 104.50 | 105.00 | 105.00 | 363,000 |
| Jan 14, 2025 | 103.00 | 106.50 | 102.50 | 106.50 | 106.50 | 503,000 |
| Jan 13, 2025 | 108.50 | 109.50 | 101.00 | 102.00 | 102.00 | 1,296,000 |
| Jan 10, 2025 | 113.50 | 114.00 | 111.00 | 111.00 | 111.00 | 372,000 |
| Jan 9, 2025 | 118.50 | 118.50 | 113.50 | 113.50 | 113.50 | 487,000 |
| Jan 8, 2025 | 121.50 | 121.50 | 117.50 | 118.50 | 118.50 | 320,000 |
| Jan 7, 2025 | 119.00 | 122.00 | 118.00 | 120.50 | 120.50 | 630,000 |
| Jan 6, 2025 | 115.50 | 118.00 | 115.00 | 118.00 | 118.00 | 336,000 |
| Jan 3, 2025 | 118.00 | 118.50 | 114.50 | 114.50 | 114.50 | 323,000 |
| Jan 2, 2025 | 116.00 | 120.50 | 116.00 | 117.50 | 117.50 | 520,000 |
| Dec 31, 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 249,000 |
| Dec 30, 2024 | 116.50 | 117.50 | 115.50 | 115.50 | 115.50 | 273,000 |
| Dec 27, 2024 | 119.00 | 119.50 | 116.50 | 117.00 | 117.00 | 268,000 |
| Dec 26, 2024 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 310,000 |
| Dec 25, 2024 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 302,000 |
| Dec 24, 2024 | 121.00 | 121.50 | 118.50 | 119.00 | 119.00 | 267,000 |
| Dec 23, 2024 | 120.00 | 121.00 | 117.00 | 118.50 | 118.50 | 456,000 |
| Dec 20, 2024 | 120.00 | 122.50 | 118.00 | 120.00 | 120.00 | 448,000 |
| Dec 19, 2024 | 119.00 | 123.50 | 118.00 | 119.50 | 119.50 | 830,000 |
| Dec 18, 2024 | 118.50 | 118.50 | 116.50 | 118.50 | 118.50 | 187,000 |
| Dec 17, 2024 | 116.50 | 119.50 | 115.00 | 118.50 | 118.50 | 575,000 |
| Dec 16, 2024 | 116.00 | 117.50 | 114.00 | 114.00 | 114.00 | 354,000 |
| Dec 13, 2024 | 116.50 | 117.50 | 113.50 | 115.50 | 115.50 | 413,000 |
| Dec 12, 2024 | 117.50 | 121.00 | 117.00 | 117.00 | 117.00 | 827,000 |
| Dec 11, 2024 | 123.00 | 123.00 | 115.50 | 116.50 | 116.50 | 1,668,000 |
| Dec 10, 2024 | 123.00 | 126.00 | 123.00 | 125.50 | 125.50 | 419,000 |
| Dec 9, 2024 | 124.50 | 125.50 | 122.00 | 123.00 | 123.00 | 307,000 |
| Dec 6, 2024 | 125.50 | 126.00 | 124.00 | 124.00 | 124.00 | 512,000 |
| Dec 5, 2024 | 126.50 | 127.50 | 124.00 | 126.00 | 126.00 | 544,000 |
| Dec 4, 2024 | 124.00 | 126.50 | 122.00 | 126.50 | 126.50 | 672,000 |
| Dec 3, 2024 | 123.50 | 126.50 | 123.50 | 124.00 | 124.00 | 619,000 |
| Dec 2, 2024 | 123.50 | 123.50 | 120.00 | 121.00 | 121.00 | 312,000 |
| Nov 29, 2024 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 376,000 |
| Nov 28, 2024 | 121.00 | 121.50 | 117.50 | 121.50 | 121.50 | 868,000 |
| Nov 27, 2024 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | 973,000 |
| Nov 26, 2024 | 128.50 | 128.50 | 125.00 | 126.00 | 126.00 | 508,000 |
| Nov 25, 2024 | 129.50 | 131.00 | 128.00 | 128.00 | 128.00 | 691,000 |
| Nov 22, 2024 | 127.00 | 128.50 | 126.00 | 127.50 | 127.50 | 648,000 |
| Nov 21, 2024 | 127.00 | 128.00 | 125.00 | 125.50 | 125.50 | 519,000 |
| Nov 20, 2024 | 129.00 | 131.00 | 126.50 | 127.00 | 127.00 | 619,119 |
| Nov 19, 2024 | 123.00 | 129.00 | 122.00 | 129.00 | 129.00 | 1,090,000 |
| Nov 18, 2024 | 126.50 | 127.50 | 120.00 | 121.50 | 121.50 | 1,478,000 |
| Nov 15, 2024 | 128.50 | 129.50 | 126.00 | 128.00 | 128.00 | 632,000 |
| Nov 14, 2024 | 129.50 | 130.00 | 126.50 | 127.00 | 127.00 | 846,000 |
| Nov 13, 2024 | 129.50 | 131.00 | 125.00 | 129.00 | 129.00 | 2,600,000 |
| Nov 12, 2024 | 139.50 | 139.50 | 131.50 | 132.00 | 132.00 | 2,457,000 |
| Nov 11, 2024 | 142.00 | 142.50 | 136.50 | 139.50 | 139.50 | 1,619,000 |
| Nov 8, 2024 | 147.00 | 151.00 | 139.00 | 144.00 | 144.00 | 4,265,000 |
| Nov 7, 2024 | 143.50 | 147.50 | 142.50 | 144.50 | 144.50 | 3,221,000 |
| Nov 6, 2024 | 141.50 | 143.00 | 139.00 | 142.50 | 142.50 | 1,477,000 |
| Nov 5, 2024 | 140.00 | 147.00 | 139.00 | 141.00 | 141.00 | 3,710,000 |
| Nov 4, 2024 | 139.50 | 142.00 | 138.00 | 139.00 | 139.00 | 1,563,000 |
| Nov 1, 2024 | 131.00 | 141.50 | 131.00 | 140.50 | 140.50 | 1,756,000 |
| Oct 30, 2024 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | 775,000 |
| Oct 29, 2024 | 136.00 | 136.50 | 132.00 | 132.50 | 132.50 | 1,009,000 |
| Oct 28, 2024 | 142.00 | 143.50 | 135.00 | 136.50 | 136.50 | 2,828,000 |
| Oct 25, 2024 | 135.00 | 143.50 | 134.00 | 139.50 | 139.50 | 4,995,000 |
| Oct 24, 2024 | 140.00 | 148.00 | 132.00 | 133.00 | 133.00 | 6,167,000 |
| Oct 23, 2024 | 137.50 | 139.00 | 136.50 | 137.00 | 137.00 | 734,000 |
| Oct 22, 2024 | 137.00 | 137.50 | 134.00 | 137.50 | 137.50 | 845,000 |
| Oct 21, 2024 | 132.50 | 138.00 | 129.50 | 137.00 | 137.00 | 1,684,000 |
| Oct 18, 2024 | 135.50 | 137.50 | 133.00 | 133.50 | 133.50 | 1,064,000 |
| Oct 17, 2024 | 135.50 | 135.50 | 132.00 | 133.00 | 133.00 | 404,000 |
| Oct 16, 2024 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 545,000 |
| Oct 15, 2024 | 141.50 | 141.50 | 134.00 | 135.00 | 135.00 | 1,359,000 |
| Oct 14, 2024 | 136.00 | 138.50 | 131.50 | 138.00 | 138.00 | 1,534,000 |
| Oct 11, 2024 | 134.00 | 137.50 | 133.00 | 134.00 | 134.00 | 1,609,000 |
| Oct 9, 2024 | 136.00 | 137.00 | 129.50 | 130.00 | 130.00 | 1,299,000 |
| Oct 8, 2024 | 131.00 | 133.50 | 130.00 | 133.50 | 133.50 | 720,000 |
| Oct 7, 2024 | 126.50 | 132.00 | 126.50 | 131.00 | 131.00 | 818,000 |
| Oct 4, 2024 | 133.00 | 133.00 | 123.00 | 126.50 | 126.50 | 1,946,000 |
| Oct 1, 2024 | 130.00 | 133.00 | 128.00 | 133.00 | 133.00 | 758,000 |
| Sep 30, 2024 | 131.00 | 134.00 | 129.00 | 129.00 | 129.00 | 844,000 |
| Sep 27, 2024 | 135.50 | 137.00 | 130.50 | 131.00 | 131.00 | 1,124,000 |
| Sep 26, 2024 | 136.50 | 137.00 | 133.50 | 134.00 | 134.00 | 951,000 |
| Sep 25, 2024 | 138.00 | 138.50 | 135.00 | 135.00 | 135.00 | 1,116,000 |
| Sep 24, 2024 | 138.50 | 141.50 | 134.00 | 135.50 | 135.50 | 1,737,000 |
| Sep 23, 2024 | 148.00 | 148.50 | 139.00 | 139.50 | 139.50 | 3,837,000 |
| Sep 20, 2024 | 143.00 | 146.00 | 138.50 | 142.50 | 142.50 | 5,903,000 |
| Sep 19, 2024 | 131.00 | 143.00 | 131.00 | 140.50 | 140.50 | 5,661,000 |
| Sep 18, 2024 | 128.00 | 133.00 | 127.50 | 130.00 | 130.00 | 1,843,000 |
| Sep 16, 2024 | 127.50 | 130.50 | 126.50 | 127.50 | 127.50 | 1,023,000 |
| Sep 13, 2024 | 129.00 | 132.00 | 124.00 | 126.50 | 126.50 | 3,397,000 |
| Sep 12, 2024 | 120.50 | 128.50 | 120.50 | 128.50 | 128.50 | 2,027,000 |
| Sep 11, 2024 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | 659,000 |
| Sep 10, 2024 | 123.00 | 123.00 | 114.50 | 117.00 | 117.00 | 1,098,000 |
| Sep 9, 2024 | 119.00 | 121.50 | 118.00 | 121.00 | 121.00 | 849,000 |
| Sep 6, 2024 | 122.00 | 126.50 | 120.00 | 122.50 | 122.50 | 1,467,000 |
| Sep 5, 2024 | 123.50 | 123.50 | 120.00 | 120.00 | 120.00 | 988,000 |
| Sep 4, 2024 | 120.00 | 125.00 | 116.50 | 120.00 | 120.00 | 1,928,000 |
| Sep 3, 2024 | 131.50 | 133.50 | 127.50 | 128.50 | 128.50 | 1,190,000 |
| Sep 2, 2024 | 133.50 | 135.50 | 130.50 | 130.50 | 130.50 | 1,259,000 |
| Aug 30, 2024 | 132.50 | 137.00 | 130.50 | 132.00 | 132.00 | 2,101,000 |
| Aug 29, 2024 | 136.00 | 139.50 | 129.00 | 131.50 | 131.50 | 3,767,000 |
| Aug 28, 2024 | 139.50 | 146.00 | 137.00 | 137.00 | 137.00 | 3,410,000 |
| Aug 27, 2024 | 134.50 | 145.00 | 134.00 | 140.50 | 140.50 | 4,946,000 |
| Aug 26, 2024 | 142.50 | 142.50 | 136.00 | 136.00 | 136.00 | 2,425,000 |
| Aug 23, 2024 | 138.00 | 143.00 | 137.00 | 140.50 | 140.50 | 3,138,000 |
| Aug 22, 2024 | 141.50 | 143.50 | 138.00 | 141.50 | 141.50 | 3,045,000 |
| Aug 21, 2024 | 144.00 | 144.50 | 139.00 | 140.50 | 140.50 | 4,697,000 |
| Aug 20, 2024 | 141.00 | 148.00 | 137.50 | 143.50 | 143.50 | 16,301,000 |
| Aug 19, 2024 | 126.00 | 137.50 | 126.00 | 137.50 | 137.50 | 7,623,000 |
| Aug 16, 2024 | 122.50 | 129.50 | 121.00 | 125.00 | 125.00 | 7,285,000 |
| Aug 15, 2024 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,442,000 |
| Aug 14, 2024 | 116.50 | 121.50 | 115.00 | 115.50 | 115.50 | 2,904,000 |
| Aug 13, 2024 | 111.50 | 119.00 | 107.00 | 115.00 | 115.00 | 3,629,000 |
| Aug 12, 2024 | 107.00 | 109.50 | 103.50 | 108.50 | 108.50 | 1,022,000 |
| Aug 9, 2024 | 106.00 | 108.50 | 105.50 | 105.50 | 105.50 | 514,000 |
| Aug 8, 2024 | 102.50 | 104.50 | 101.00 | 103.00 | 103.00 | 624,000 |
| Aug 7, 2024 | 99.50 | 105.50 | 98.10 | 104.50 | 104.50 | 773,000 |
| Aug 6, 2024 | 99.30 | 102.00 | 90.90 | 97.00 | 97.00 | 2,712,000 |
| Aug 5, 2024 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 791,000 |
| Aug 2, 2024 | 113.00 | 114.50 | 111.00 | 112.00 | 112.00 | 723,000 |
| Aug 1, 2024 | 118.50 | 122.00 | 116.00 | 117.00 | 117.00 | 1,269,000 |
| Jul 31, 2024 | 111.50 | 116.50 | 110.00 | 114.00 | 114.00 | 622,000 |
| Jul 30, 2024 | 110.00 | 113.50 | 109.00 | 112.00 | 112.00 | 604,000 |
| Jul 29, 2024 | 117.00 | 117.00 | 109.00 | 110.50 | 110.50 | 804,000 |
| Jul 26, 2024 | 111.00 | 114.50 | 109.00 | 113.50 | 113.50 | 722,000 |
| Jul 23, 2024 | 118.00 | 118.50 | 115.00 | 116.50 | 116.50 | 699,000 |
| Jul 22, 2024 | 117.50 | 119.00 | 113.50 | 115.50 | 115.50 | 1,517,000 |
| Jul 19, 2024 | 120.00 | 122.50 | 118.50 | 119.00 | 119.00 | 1,139,000 |
| Jul 18, 2024 | 119.00 | 122.00 | 118.00 | 119.50 | 119.50 | 1,539,000 |
| Jul 17, 2024 | 124.50 | 127.00 | 124.00 | 124.50 | 124.50 | 1,249,000 |
| Jul 16, 2024 | 129.00 | 129.00 | 123.00 | 123.50 | 123.50 | 2,453,000 |
| Jul 15, 2024 | 129.50 | 130.00 | 126.00 | 129.00 | 129.00 | 1,568,000 |
| Jul 12, 2024 | 130.00 | 130.50 | 128.00 | 130.00 | 130.00 | 1,753,000 |
| Jul 11, 2024 | 133.00 | 137.00 | 131.50 | 132.00 | 132.00 | 3,947,000 |
| Jul 10, 2024 | 129.00 | 133.50 | 129.00 | 133.00 | 133.00 | 2,302,000 |
| Jul 9, 2024 | 131.50 | 132.50 | 127.00 | 130.00 | 130.00 | 4,030,000 |
| Jul 8, 2024 | 130.00 | 136.50 | 127.00 | 133.00 | 133.00 | 7,692,000 |
| Jul 5, 2024 | 134.00 | 135.50 | 127.50 | 129.00 | 129.00 | 8,025,000 |
| Jul 4, 2024 | 128.00 | 135.00 | 126.50 | 133.50 | 133.50 | 9,890,000 |
| Jul 3, 2024 | 131.50 | 134.50 | 122.00 | 125.50 | 125.50 | 22,315,000 |
| Jul 2, 2024 | 116.50 | 125.50 | 116.50 | 125.50 | 125.50 | 12,201,000 |
| Jul 1, 2024 | 110.50 | 114.50 | 110.50 | 114.50 | 114.50 | 4,393,000 |
| Jun 28, 2024 | 5 Dividend | |||||
| Jun 28, 2024 | 102.50 | 106.00 | 102.50 | 104.50 | 104.50 | 1,907,000 |
| Jun 27, 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 102.00 | 1,756,000 |
| Jun 26, 2024 | 106.00 | 110.00 | 105.50 | 110.00 | 104.86 | 2,653,000 |
| Jun 25, 2024 | 106.50 | 107.00 | 103.50 | 105.50 | 100.57 | 1,469,000 |
| Jun 24, 2024 | 105.50 | 107.00 | 104.50 | 105.50 | 100.57 | 1,121,000 |
| Jun 21, 2024 | 106.00 | 107.50 | 104.50 | 105.00 | 100.09 | 2,206,000 |
| Jun 20, 2024 | 103.50 | 105.00 | 101.50 | 105.00 | 100.09 | 1,580,000 |
| Jun 19, 2024 | 105.00 | 107.50 | 103.00 | 104.00 | 99.14 | 5,757,000 |
| Jun 18, 2024 | 99.30 | 103.50 | 97.80 | 103.00 | 98.19 | 3,162,000 |
| Jun 17, 2024 | 99.20 | 99.70 | 96.20 | 98.10 | 93.52 | 3,321,000 |
| Jun 14, 2024 | 103.50 | 104.50 | 100.00 | 100.00 | 95.33 | 2,765,000 |
| Jun 13, 2024 | 105.00 | 105.50 | 101.00 | 102.50 | 97.71 | 2,560,000 |
| Jun 12, 2024 | 105.50 | 107.50 | 102.50 | 104.00 | 99.14 | 3,685,000 |
| Jun 11, 2024 | 115.00 | 115.00 | 106.00 | 106.00 | 101.05 | 7,120,000 |
| Jun 7, 2024 | 115.50 | 118.50 | 111.50 | 117.50 | 112.01 | 6,628,000 |
| Jun 6, 2024 | 109.00 | 113.50 | 108.00 | 110.00 | 104.86 | 3,486,000 |
| Jun 5, 2024 | 110.50 | 112.50 | 106.00 | 107.00 | 102.00 | 1,156,000 |
| Jun 4, 2024 | 111.00 | 112.00 | 107.00 | 108.50 | 103.43 | 1,500,000 |
| Jun 3, 2024 | 110.00 | 115.00 | 105.00 | 111.00 | 105.81 | 3,138,000 |
| May 31, 2024 | 111.50 | 111.50 | 105.00 | 107.50 | 102.48 | 2,409,000 |
| May 30, 2024 | 113.00 | 115.50 | 108.50 | 110.00 | 104.86 | 2,511,000 |
| May 29, 2024 | 119.50 | 119.50 | 113.00 | 114.50 | 109.15 | 2,378,000 |
| May 28, 2024 | 113.00 | 118.50 | 111.50 | 117.50 | 112.01 | 3,307,000 |
| May 27, 2024 | 116.00 | 119.00 | 112.00 | 114.00 | 108.67 | 6,531,000 |
| May 24, 2024 | 100.00 | 111.50 | 99.90 | 109.50 | 104.38 | 7,238,000 |
| May 23, 2024 | 97.30 | 104.50 | 96.90 | 102.50 | 97.71 | 5,467,000 |
| May 22, 2024 | 97.40 | 97.50 | 94.40 | 95.10 | 90.66 | 1,223,000 |
| May 21, 2024 | 97.00 | 97.90 | 95.60 | 96.70 | 92.18 | 1,048,000 |
| May 20, 2024 | 97.50 | 99.00 | 96.00 | 97.00 | 92.47 | 2,012,000 |
| May 17, 2024 | 96.70 | 98.50 | 95.00 | 95.80 | 91.32 | 1,885,000 |
| May 16, 2024 | 92.90 | 96.80 | 92.30 | 95.70 | 91.23 | 2,977,000 |
| May 15, 2024 | 92.00 | 92.30 | 91.20 | 91.60 | 87.32 | 504,000 |
| May 14, 2024 | 93.00 | 93.00 | 91.30 | 92.00 | 87.70 | 716,000 |
| May 13, 2024 | 92.30 | 93.90 | 91.60 | 92.70 | 88.37 | 1,577,000 |
| May 10, 2024 | 91.70 | 92.00 | 89.50 | 91.00 | 86.75 | 562,000 |
| May 9, 2024 | 91.90 | 92.60 | 91.00 | 91.00 | 86.75 | 692,000 |
Related Tickers
5474.TWO Yuan High-Tech Development Co., Ltd.
151.50
+9.78%
6204.TWO Taiwan Alpha Electronic Co., Ltd.
67.10
-2.19%
3441.TWO Unique Opto-Electronics Co.,Ltd.
32.80
+0.61%
5432.TWO Solomon Data International Corporation
131.50
-1.50%
5493.TWO Sanlien Technology Corp.
73.80
+3.80%
3689.TWO U.D. Electronic Corp.
87.70
-0.11%
8155.TWO Allied Circuit Co., Ltd.
125.00
+3.31%
1582.TW Syncmold Enterprise Corp.
75.20
+0.94%
3526.TWO Alltop Technology Co., Ltd.
233.50
-0.43%
4909.TWO New Era Electronics Co., Ltd
69.50
0.00%