Taipei Exchange - Delayed Quote TWD
eGalax_eMPIA Technology Inc. (3556.TWO)
42.50
-0.65
(-1.51%)
At close: 1:30:11 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 13, 2025 | 43.45 | 43.45 | 42.50 | 42.50 | 42.50 | 81,548 |
| May 12, 2025 | 43.35 | 43.40 | 43.15 | 43.15 | 43.15 | 54,060 |
| May 9, 2025 | 44.85 | 44.85 | 43.00 | 43.40 | 43.40 | 90,549 |
| May 8, 2025 | 44.50 | 45.00 | 44.35 | 44.35 | 44.35 | 68,546 |
| May 7, 2025 | 43.65 | 44.20 | 43.65 | 44.15 | 44.15 | 24,050 |
| May 6, 2025 | 43.35 | 43.80 | 43.20 | 43.80 | 43.80 | 37,304 |
| May 5, 2025 | 43.90 | 43.90 | 42.55 | 43.45 | 43.45 | 40,060 |
| May 2, 2025 | 42.60 | 44.00 | 42.60 | 43.95 | 43.95 | 100,167 |
| Apr 30, 2025 | 42.50 | 42.70 | 42.45 | 42.60 | 42.60 | 41,186 |
| Apr 29, 2025 | 41.85 | 42.50 | 41.85 | 42.50 | 42.50 | 33,089 |
| Apr 28, 2025 | 41.60 | 41.80 | 41.40 | 41.80 | 41.80 | 34,107 |
| Apr 25, 2025 | 40.85 | 41.20 | 40.85 | 41.20 | 41.20 | 21,630 |
| Apr 24, 2025 | 40.70 | 40.75 | 40.60 | 40.75 | 40.75 | 17,005 |
| Apr 23, 2025 | 40.30 | 40.60 | 40.30 | 40.60 | 40.60 | 31,191 |
| Apr 22, 2025 | 40.00 | 40.00 | 39.45 | 39.75 | 39.75 | 23,002 |
| Apr 21, 2025 | 40.30 | 40.30 | 39.80 | 39.90 | 39.90 | 44,002 |
| Apr 18, 2025 | 40.55 | 40.55 | 40.20 | 40.25 | 40.25 | 26,143 |
| Apr 17, 2025 | 40.80 | 40.80 | 40.15 | 40.40 | 40.40 | 41,031 |
| Apr 16, 2025 | 39.80 | 40.15 | 39.05 | 39.90 | 39.90 | 34,002 |
| Apr 15, 2025 | 39.20 | 39.90 | 38.60 | 39.80 | 39.80 | 73,144 |
| Apr 14, 2025 | 39.40 | 39.50 | 39.05 | 39.20 | 39.20 | 57,080 |
| Apr 11, 2025 | 37.20 | 38.95 | 36.20 | 38.50 | 38.50 | 107,008 |
| Apr 10, 2025 | 37.00 | 37.30 | 37.00 | 37.30 | 37.30 | 91,636 |
| Apr 9, 2025 | 37.25 | 37.30 | 33.80 | 33.95 | 33.95 | 277,110 |
| Apr 8, 2025 | 36.05 | 37.90 | 36.05 | 37.25 | 37.25 | 280,320 |
| Apr 7, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 70,104 |
| Apr 2, 2025 | 44.20 | 44.35 | 44.20 | 44.35 | 44.35 | 8,026 |
| Apr 1, 2025 | 43.55 | 44.60 | 43.55 | 44.60 | 44.60 | 20,008 |
| Mar 31, 2025 | 43.55 | 43.65 | 43.10 | 43.50 | 43.50 | 95,685 |
| Mar 28, 2025 | 44.65 | 44.65 | 43.50 | 44.05 | 44.05 | 61,044 |
| Mar 27, 2025 | 44.90 | 45.45 | 44.80 | 44.90 | 44.90 | 23,002 |
| Mar 26, 2025 | 45.50 | 45.50 | 45.00 | 45.05 | 45.05 | 63,255 |
| Mar 25, 2025 | 46.10 | 46.20 | 45.50 | 45.50 | 45.50 | 45,028 |
| Mar 24, 2025 | 46.60 | 46.60 | 46.20 | 46.30 | 46.30 | 22,220 |
| Mar 21, 2025 | 46.70 | 46.90 | 46.50 | 46.60 | 46.60 | 87,068 |
| Mar 20, 2025 | 47.10 | 47.10 | 46.60 | 46.95 | 46.95 | 30,454 |
| Mar 19, 2025 | 47.70 | 47.70 | 46.80 | 46.95 | 46.95 | 72,157 |
| Mar 18, 2025 | 46.65 | 47.05 | 46.55 | 46.65 | 46.65 | 33,198 |
| Mar 17, 2025 | 47.00 | 47.00 | 46.55 | 46.60 | 46.60 | 54,518 |
| Mar 14, 2025 | 46.40 | 47.10 | 46.00 | 47.00 | 47.00 | 40,131 |
| Mar 13, 2025 | 47.20 | 47.60 | 46.50 | 46.55 | 46.55 | 89,014 |
| Mar 12, 2025 | 47.05 | 47.45 | 46.70 | 47.25 | 47.25 | 88,331 |
| Mar 11, 2025 | 48.30 | 48.30 | 47.20 | 47.65 | 47.65 | 121,020 |
| Mar 10, 2025 | 47.95 | 48.70 | 47.40 | 48.30 | 48.30 | 238,217 |
| Mar 7, 2025 | 48.00 | 48.45 | 47.15 | 47.40 | 47.40 | 316,219 |
| Mar 6, 2025 | 45.70 | 46.25 | 45.70 | 45.95 | 45.95 | 51,288 |
| Mar 5, 2025 | 46.50 | 46.50 | 45.50 | 46.20 | 46.20 | 161,100 |
| Mar 4, 2025 | 43.40 | 46.60 | 43.40 | 46.05 | 46.05 | 494,352 |
| Mar 3, 2025 | 42.50 | 43.20 | 42.45 | 43.20 | 43.20 | 87,333 |
| Feb 27, 2025 | 42.65 | 42.65 | 42.35 | 42.35 | 42.35 | 13,030 |
| Feb 26, 2025 | 42.65 | 42.95 | 42.60 | 42.65 | 42.65 | 15,207 |
| Feb 25, 2025 | 42.75 | 42.80 | 42.65 | 42.75 | 42.75 | 12,333 |
| Feb 24, 2025 | 42.50 | 42.75 | 42.20 | 42.75 | 42.75 | 40,054 |
| Feb 21, 2025 | 42.25 | 42.55 | 42.00 | 42.55 | 42.55 | 38,639 |
| Feb 20, 2025 | 42.65 | 42.85 | 42.00 | 42.70 | 42.70 | 79,519 |
| Feb 19, 2025 | 42.95 | 42.95 | 42.30 | 42.55 | 42.55 | 73,040 |
| Feb 18, 2025 | 42.10 | 42.25 | 41.80 | 42.15 | 42.15 | 36,330 |
| Feb 17, 2025 | 40.90 | 42.50 | 40.90 | 42.10 | 42.10 | 131,840 |
| Feb 14, 2025 | 40.75 | 40.90 | 40.70 | 40.90 | 40.90 | 30,068 |
| Feb 13, 2025 | 40.40 | 41.00 | 40.40 | 40.75 | 40.75 | 52,316 |
| Feb 12, 2025 | 40.65 | 40.65 | 40.40 | 40.40 | 40.40 | 47,086 |
| Feb 11, 2025 | 40.95 | 40.95 | 40.45 | 40.55 | 40.55 | 29,413 |
| Feb 10, 2025 | 41.00 | 41.00 | 40.60 | 40.70 | 40.70 | 38,011 |
| Feb 7, 2025 | 41.00 | 41.15 | 40.90 | 41.15 | 41.15 | 46,134 |
| Feb 6, 2025 | 40.95 | 41.00 | 40.65 | 41.00 | 41.00 | 39,220 |
| Feb 5, 2025 | 40.05 | 40.35 | 40.00 | 40.35 | 40.35 | 14,144 |
| Feb 4, 2025 | 39.95 | 40.05 | 39.80 | 40.05 | 40.05 | 28,105 |
| Feb 3, 2025 | 40.00 | 40.00 | 39.55 | 39.95 | 39.95 | 29,080 |
| Jan 22, 2025 | 39.90 | 40.25 | 39.75 | 40.25 | 40.25 | 61,000 |
| Jan 21, 2025 | 39.75 | 39.90 | 39.75 | 39.90 | 39.90 | 14,000 |
| Jan 20, 2025 | 39.90 | 39.90 | 39.70 | 39.85 | 39.85 | 21,000 |
| Jan 17, 2025 | 39.55 | 39.95 | 39.40 | 39.65 | 39.65 | 13,000 |
| Jan 16, 2025 | 39.35 | 39.85 | 39.35 | 39.65 | 39.65 | 27,000 |
| Jan 15, 2025 | 39.20 | 39.50 | 38.90 | 39.35 | 39.35 | 11,000 |
| Jan 14, 2025 | 38.80 | 39.90 | 38.80 | 39.40 | 39.40 | 18,000 |
| Jan 13, 2025 | 39.85 | 39.85 | 38.65 | 38.80 | 38.80 | 98,000 |
| Jan 10, 2025 | 39.80 | 40.00 | 39.60 | 39.95 | 39.95 | 46,000 |
| Jan 9, 2025 | 40.30 | 40.45 | 39.80 | 39.95 | 39.95 | 154,000 |
| Jan 8, 2025 | 40.70 | 40.95 | 40.45 | 40.50 | 40.50 | 84,000 |
| Jan 7, 2025 | 40.60 | 41.20 | 40.60 | 40.90 | 40.90 | 57,000 |
| Jan 6, 2025 | 42.00 | 42.00 | 40.40 | 40.95 | 40.95 | 219,000 |
| Jan 3, 2025 | 43.15 | 43.15 | 41.80 | 41.90 | 41.90 | 73,000 |
| Jan 2, 2025 | 42.30 | 42.30 | 42.00 | 42.10 | 42.10 | 58,000 |
| Dec 31, 2024 | 42.25 | 42.40 | 42.25 | 42.30 | 42.30 | 28,000 |
| Dec 30, 2024 | 43.00 | 43.00 | 42.50 | 42.65 | 42.65 | 38,000 |
| Dec 27, 2024 | 43.00 | 43.15 | 42.70 | 42.95 | 42.95 | 27,000 |
| Dec 26, 2024 | 42.95 | 43.25 | 42.95 | 42.95 | 42.95 | 58,000 |
| Dec 25, 2024 | 43.00 | 43.00 | 42.65 | 42.75 | 42.75 | 41,000 |
| Dec 24, 2024 | 42.60 | 42.85 | 42.60 | 42.70 | 42.70 | 41,000 |
| Dec 23, 2024 | 42.45 | 42.75 | 42.45 | 42.60 | 42.60 | 59,000 |
| Dec 20, 2024 | 42.85 | 42.85 | 42.45 | 42.45 | 42.45 | 74,000 |
| Dec 19, 2024 | 43.50 | 43.50 | 42.90 | 42.90 | 42.90 | 91,000 |
| Dec 18, 2024 | 43.80 | 43.80 | 43.55 | 43.65 | 43.65 | 53,000 |
| Dec 17, 2024 | 44.00 | 44.10 | 43.70 | 43.85 | 43.85 | 57,000 |
| Dec 16, 2024 | 44.30 | 44.30 | 44.00 | 44.10 | 44.10 | 39,000 |
| Dec 13, 2024 | 45.15 | 45.15 | 44.50 | 44.55 | 44.55 | 62,000 |
| Dec 12, 2024 | 45.25 | 45.40 | 45.20 | 45.20 | 45.20 | 32,000 |
| Dec 11, 2024 | 45.50 | 45.70 | 45.45 | 45.45 | 45.45 | 34,000 |
| Dec 10, 2024 | 45.60 | 46.35 | 45.05 | 45.80 | 45.80 | 67,000 |
| Dec 9, 2024 | 46.55 | 46.55 | 45.40 | 45.55 | 45.55 | 67,000 |
| Dec 6, 2024 | 46.30 | 46.50 | 45.60 | 46.50 | 46.50 | 126,000 |
| Dec 5, 2024 | 46.00 | 46.70 | 46.00 | 46.55 | 46.55 | 34,000 |
| Dec 4, 2024 | 45.60 | 46.00 | 45.60 | 45.95 | 45.95 | 84,000 |
| Dec 3, 2024 | 45.65 | 46.00 | 45.65 | 45.85 | 45.85 | 56,000 |
| Dec 2, 2024 | 46.90 | 46.90 | 45.55 | 45.60 | 45.60 | 166,000 |
| Nov 29, 2024 | 47.00 | 47.00 | 46.50 | 46.90 | 46.90 | 42,000 |
| Nov 28, 2024 | 47.20 | 47.30 | 46.85 | 47.15 | 47.15 | 17,000 |
| Nov 27, 2024 | 48.20 | 48.20 | 47.10 | 47.20 | 47.20 | 55,000 |
| Nov 26, 2024 | 48.30 | 48.30 | 48.15 | 48.25 | 48.25 | 25,000 |
| Nov 25, 2024 | 48.10 | 48.20 | 48.10 | 48.20 | 48.20 | 48,000 |
| Nov 22, 2024 | 48.00 | 48.75 | 47.95 | 48.05 | 48.05 | 25,000 |
| Nov 21, 2024 | 47.90 | 48.80 | 47.90 | 48.00 | 48.00 | 12,000 |
| Nov 20, 2024 | 48.15 | 48.15 | 48.00 | 48.00 | 48.00 | 15,804 |
| Nov 19, 2024 | 48.05 | 48.15 | 48.00 | 48.15 | 48.15 | 17,000 |
| Nov 18, 2024 | 49.45 | 49.45 | 48.10 | 48.10 | 48.10 | 23,000 |
| Nov 15, 2024 | 48.00 | 48.50 | 47.80 | 48.25 | 48.25 | 46,000 |
| Nov 14, 2024 | 48.50 | 48.65 | 48.00 | 48.35 | 48.35 | 65,000 |
| Nov 13, 2024 | 48.60 | 48.80 | 48.40 | 48.50 | 48.50 | 17,000 |
| Nov 12, 2024 | 48.50 | 49.00 | 48.50 | 48.60 | 48.60 | 35,000 |
| Nov 11, 2024 | 49.25 | 49.30 | 48.20 | 49.00 | 49.00 | 66,000 |
| Nov 8, 2024 | 49.30 | 49.50 | 49.10 | 49.15 | 49.15 | 26,000 |
| Nov 7, 2024 | 49.10 | 49.75 | 49.10 | 49.35 | 49.35 | 59,000 |
| Nov 6, 2024 | 49.25 | 49.30 | 49.15 | 49.20 | 49.20 | 9,000 |
| Nov 5, 2024 | 48.65 | 49.65 | 48.65 | 49.30 | 49.30 | 14,000 |
| Nov 4, 2024 | 48.15 | 49.80 | 48.15 | 49.25 | 49.25 | 51,000 |
| Nov 1, 2024 | 48.25 | 49.05 | 48.05 | 48.80 | 48.80 | 62,000 |
| Oct 30, 2024 | 48.15 | 48.65 | 48.05 | 48.20 | 48.20 | 30,000 |
| Oct 29, 2024 | 48.15 | 48.50 | 48.00 | 48.15 | 48.15 | 33,000 |
| Oct 28, 2024 | 48.85 | 48.85 | 48.15 | 48.15 | 48.15 | 23,000 |
| Oct 25, 2024 | 48.90 | 49.45 | 48.70 | 48.75 | 48.75 | 26,000 |
| Oct 24, 2024 | 48.75 | 48.90 | 48.70 | 48.90 | 48.90 | 8,000 |
| Oct 23, 2024 | 48.55 | 49.25 | 48.55 | 48.60 | 48.60 | 40,000 |
| Oct 22, 2024 | 48.45 | 49.30 | 48.40 | 48.90 | 48.90 | 35,000 |
| Oct 21, 2024 | 48.30 | 48.70 | 48.00 | 48.45 | 48.45 | 37,000 |
| Oct 18, 2024 | 48.40 | 48.40 | 48.00 | 48.05 | 48.05 | 44,000 |
| Oct 17, 2024 | 48.00 | 48.35 | 48.00 | 48.30 | 48.30 | 28,000 |
| Oct 16, 2024 | 48.30 | 48.45 | 47.90 | 48.00 | 48.00 | 62,000 |
| Oct 15, 2024 | 48.35 | 48.80 | 48.25 | 48.80 | 48.80 | 43,000 |
| Oct 14, 2024 | 49.00 | 49.00 | 48.30 | 48.35 | 48.35 | 56,000 |
| Oct 11, 2024 | 48.85 | 49.45 | 48.85 | 49.10 | 49.10 | 21,000 |
| Oct 9, 2024 | 49.60 | 50.00 | 49.30 | 49.50 | 49.50 | 43,000 |
| Oct 8, 2024 | 49.40 | 49.75 | 49.20 | 49.70 | 49.70 | 26,000 |
| Oct 7, 2024 | 49.30 | 50.00 | 49.30 | 49.60 | 49.60 | 32,000 |
| Oct 4, 2024 | 50.40 | 50.40 | 49.10 | 49.20 | 49.20 | 40,000 |
| Oct 1, 2024 | 49.70 | 49.80 | 49.40 | 49.80 | 49.80 | 44,000 |
| Sep 30, 2024 | 50.00 | 50.00 | 49.65 | 49.70 | 49.70 | 23,000 |
| Sep 27, 2024 | 50.70 | 51.00 | 50.00 | 50.20 | 50.20 | 39,000 |
| Sep 26, 2024 | 50.50 | 51.00 | 49.90 | 50.20 | 50.20 | 93,000 |
| Sep 25, 2024 | 50.50 | 50.90 | 50.10 | 50.20 | 50.20 | 44,000 |
| Sep 24, 2024 | 50.70 | 52.40 | 50.30 | 50.40 | 50.40 | 231,000 |
| Sep 23, 2024 | 48.65 | 50.00 | 48.65 | 49.80 | 49.80 | 83,000 |
| Sep 20, 2024 | 48.25 | 48.70 | 47.95 | 48.50 | 48.50 | 73,000 |
| Sep 19, 2024 | 47.80 | 48.00 | 47.75 | 48.00 | 48.00 | 18,000 |
| Sep 18, 2024 | 48.30 | 48.30 | 47.70 | 47.70 | 47.70 | 72,000 |
| Sep 16, 2024 | 47.95 | 48.35 | 47.80 | 48.30 | 48.30 | 23,000 |
| Sep 13, 2024 | 47.60 | 48.00 | 47.50 | 47.95 | 47.95 | 40,000 |
| Sep 12, 2024 | 47.60 | 47.70 | 47.60 | 47.60 | 47.60 | 32,000 |
| Sep 11, 2024 | 47.50 | 47.70 | 47.40 | 47.50 | 47.50 | 25,000 |
| Sep 10, 2024 | 47.90 | 48.10 | 47.30 | 47.50 | 47.50 | 43,000 |
| Sep 9, 2024 | 47.60 | 48.10 | 47.60 | 48.10 | 48.10 | 24,000 |
| Sep 6, 2024 | 48.80 | 48.95 | 48.05 | 48.50 | 48.50 | 58,000 |
| Sep 5, 2024 | 49.15 | 49.50 | 48.25 | 49.05 | 49.05 | 90,000 |
| Sep 4, 2024 | 49.40 | 49.45 | 48.25 | 48.85 | 48.85 | 76,000 |
| Sep 3, 2024 | 49.60 | 49.60 | 48.85 | 49.50 | 49.50 | 44,000 |
| Sep 2, 2024 | 49.40 | 49.45 | 49.20 | 49.30 | 49.30 | 22,000 |
| Aug 30, 2024 | 49.00 | 49.60 | 49.00 | 49.40 | 49.40 | 24,000 |
| Aug 29, 2024 | 48.65 | 49.15 | 48.60 | 49.05 | 49.05 | 19,000 |
| Aug 28, 2024 | 48.75 | 49.00 | 48.70 | 48.90 | 48.90 | 54,000 |
| Aug 27, 2024 | 49.65 | 49.75 | 49.00 | 49.45 | 49.45 | 34,000 |
| Aug 26, 2024 | 49.60 | 49.75 | 49.20 | 49.65 | 49.65 | 55,000 |
| Aug 23, 2024 | 48.50 | 49.05 | 48.50 | 49.05 | 49.05 | 50,000 |
| Aug 22, 2024 | 49.00 | 49.00 | 48.40 | 48.50 | 48.50 | 56,000 |
| Aug 21, 2024 | 49.10 | 49.35 | 48.85 | 48.85 | 48.85 | 31,000 |
| Aug 20, 2024 | 49.60 | 49.60 | 48.95 | 48.95 | 48.95 | 36,000 |
| Aug 19, 2024 | 48.15 | 49.05 | 48.15 | 48.95 | 48.95 | 110,000 |
| Aug 16, 2024 | 48.05 | 48.05 | 47.60 | 47.80 | 47.80 | 43,000 |
| Aug 15, 2024 | 47.85 | 48.15 | 47.70 | 47.80 | 47.80 | 39,000 |
| Aug 14, 2024 | 47.85 | 48.20 | 47.70 | 47.80 | 47.80 | 45,000 |
| Aug 13, 2024 | 47.85 | 48.00 | 47.70 | 47.70 | 47.70 | 43,000 |
| Aug 12, 2024 | 47.70 | 48.40 | 47.70 | 47.90 | 47.90 | 46,000 |
| Aug 9, 2024 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | 65,000 |
| Aug 8, 2024 | 47.75 | 48.00 | 47.35 | 47.70 | 47.70 | 33,000 |
| Aug 7, 2024 | 46.15 | 47.85 | 46.15 | 47.75 | 47.75 | 76,000 |
| Aug 6, 2024 | 46.70 | 47.00 | 45.20 | 46.05 | 46.05 | 127,000 |
| Aug 5, 2024 | 48.75 | 48.75 | 46.20 | 46.35 | 46.35 | 256,000 |
| Aug 2, 2024 | 49.90 | 49.90 | 49.15 | 49.15 | 49.15 | 78,000 |
| Aug 1, 2024 | 49.70 | 50.00 | 49.70 | 49.90 | 49.90 | 35,000 |
| Jul 31, 2024 | 49.20 | 49.65 | 49.15 | 49.45 | 49.45 | 33,000 |
| Jul 30, 2024 | 48.90 | 49.40 | 48.55 | 49.15 | 49.15 | 117,000 |
| Jul 29, 2024 | 49.40 | 49.50 | 49.10 | 49.10 | 49.10 | 63,000 |
| Jul 26, 2024 | 49.35 | 49.70 | 49.10 | 49.40 | 49.40 | 56,000 |
| Jul 23, 2024 | 49.40 | 49.50 | 49.35 | 49.35 | 49.35 | 73,000 |
| Jul 22, 2024 | 49.90 | 49.90 | 48.90 | 49.20 | 49.20 | 192,000 |
| Jul 19, 2024 | 50.00 | 50.20 | 49.85 | 49.85 | 49.85 | 92,000 |
| Jul 18, 2024 | 50.00 | 50.30 | 49.80 | 50.30 | 50.30 | 113,000 |
| Jul 17, 2024 | 50.70 | 50.70 | 50.10 | 50.30 | 50.30 | 124,000 |
| Jul 16, 2024 | 50.90 | 51.00 | 50.40 | 50.40 | 50.40 | 128,000 |
| Jul 15, 2024 | 51.00 | 51.00 | 50.70 | 50.80 | 50.80 | 70,000 |
| Jul 12, 2024 | 50.60 | 51.30 | 50.10 | 50.80 | 50.80 | 173,000 |
| Jul 11, 2024 | 50.70 | 51.00 | 50.40 | 50.60 | 50.60 | 107,000 |
| Jul 10, 2024 | 51.00 | 51.00 | 50.60 | 50.70 | 50.70 | 108,000 |
| Jul 9, 2024 | 52.10 | 53.10 | 50.50 | 50.80 | 50.80 | 202,000 |
| Jul 8, 2024 | 51.70 | 52.40 | 51.70 | 52.10 | 52.10 | 145,000 |
| Jul 5, 2024 | 51.30 | 52.00 | 51.30 | 51.70 | 51.70 | 94,000 |
| Jul 4, 2024 | 51.50 | 51.80 | 51.10 | 51.20 | 51.20 | 148,000 |
| Jul 3, 2024 | 52.00 | 52.00 | 51.30 | 51.50 | 51.50 | 359,000 |
| Jul 2, 2024 | 52.30 | 52.30 | 52.10 | 52.30 | 52.30 | 63,000 |
| Jul 1, 2024 | 53.00 | 53.00 | 52.40 | 52.50 | 52.50 | 91,000 |
| Jun 28, 2024 | 53.30 | 53.40 | 52.90 | 53.00 | 53.00 | 59,000 |
| Jun 27, 2024 | 52.50 | 53.50 | 52.50 | 53.00 | 53.00 | 62,000 |
| Jun 26, 2024 | 52.50 | 53.00 | 52.50 | 52.80 | 52.80 | 86,000 |
| Jun 25, 2024 | 0.9 Dividend | |||||
| Jun 25, 2024 | 52.90 | 52.90 | 52.30 | 52.50 | 52.50 | 65,000 |
| Jun 24, 2024 | 53.70 | 53.70 | 53.20 | 53.20 | 52.30 | 245,000 |
| Jun 21, 2024 | 53.70 | 54.00 | 53.60 | 53.80 | 52.89 | 77,000 |
| Jun 20, 2024 | 53.80 | 54.00 | 53.60 | 53.70 | 52.79 | 80,000 |
| Jun 19, 2024 | 53.70 | 54.00 | 53.70 | 53.80 | 52.89 | 90,000 |
| Jun 18, 2024 | 53.80 | 53.80 | 53.50 | 53.70 | 52.79 | 57,000 |
| Jun 17, 2024 | 53.30 | 53.70 | 53.20 | 53.60 | 52.69 | 81,000 |
| Jun 14, 2024 | 53.00 | 53.40 | 52.70 | 53.20 | 52.30 | 88,000 |
| Jun 13, 2024 | 52.70 | 53.50 | 52.70 | 53.00 | 52.10 | 50,000 |
| Jun 12, 2024 | 52.80 | 53.40 | 52.60 | 52.70 | 51.81 | 64,000 |
| Jun 11, 2024 | 53.40 | 53.80 | 52.80 | 52.90 | 52.01 | 73,000 |
| Jun 7, 2024 | 53.70 | 53.70 | 53.20 | 53.40 | 52.50 | 108,000 |
| Jun 6, 2024 | 53.40 | 53.80 | 53.20 | 53.70 | 52.79 | 116,000 |
| Jun 5, 2024 | 52.90 | 53.40 | 52.80 | 53.00 | 52.10 | 53,000 |
| Jun 4, 2024 | 53.60 | 53.60 | 52.90 | 52.90 | 52.01 | 63,000 |
| Jun 3, 2024 | 52.80 | 53.40 | 52.50 | 53.40 | 52.50 | 70,000 |
| May 31, 2024 | 53.20 | 53.50 | 52.70 | 52.80 | 51.91 | 70,000 |
| May 30, 2024 | 53.00 | 53.60 | 52.90 | 53.20 | 52.30 | 118,000 |
| May 29, 2024 | 53.10 | 53.50 | 52.80 | 53.50 | 52.59 | 69,000 |
| May 28, 2024 | 53.00 | 53.50 | 52.70 | 53.30 | 52.40 | 148,000 |
| May 27, 2024 | 51.80 | 52.90 | 51.80 | 52.80 | 51.91 | 94,000 |
| May 24, 2024 | 51.70 | 52.10 | 51.60 | 52.00 | 51.12 | 70,000 |
| May 23, 2024 | 52.30 | 52.40 | 51.60 | 51.70 | 50.83 | 105,000 |
| May 22, 2024 | 52.50 | 52.50 | 52.20 | 52.30 | 51.42 | 66,000 |
| May 21, 2024 | 52.40 | 52.40 | 52.00 | 52.40 | 51.51 | 71,000 |
| May 20, 2024 | 51.50 | 52.50 | 51.50 | 52.10 | 51.22 | 111,000 |
| May 17, 2024 | 51.50 | 51.80 | 51.30 | 51.50 | 50.63 | 62,000 |
| May 16, 2024 | 51.30 | 51.50 | 50.90 | 51.50 | 50.63 | 96,000 |
| May 15, 2024 | 50.90 | 51.90 | 50.90 | 51.00 | 50.14 | 60,000 |
| May 14, 2024 | 51.00 | 51.10 | 50.70 | 51.10 | 50.24 | 45,000 |
| May 13, 2024 | 51.40 | 51.40 | 50.90 | 51.00 | 50.14 | 92,000 |
Related Tickers
5299.TWO Excelliance MOS Corporation
79.90
+0.25%
4923.TWO Force MOS Technology Co., LTD.
30.05
-0.66%
3527.TWO Macroblock, Inc.
61.30
-0.49%
3567.TWO ETREND Hightech Corp.
28.65
0.00%
6494.TWO Nyquest Technology Co., Ltd.
41.25
+0.61%
6716.TWO PADAUK Technology Company Limited
57.00
-2.90%
4952.TW Generalplus Technology Inc.
43.45
+0.35%
3317.TWO Niko Semiconductor Co., Ltd.
42.60
-1.05%
3268.TWO Higher Way Electronic Co., Ltd.
21.80
-0.23%
6202.TW Holtek Semiconductor Inc.
44.60
+1.94%