Taipei Exchange - Delayed Quote TWD
UVAT Technology Co., Ltd. (3580.TWO)
70.90
-0.40
(-0.56%)
At close: May 9 at 1:30:10 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 | 71.40 | 71.40 | 69.50 | 70.90 | 70.90 | 1,003,046 |
| May 8, 2025 | 68.20 | 73.80 | 68.20 | 71.30 | 71.30 | 2,708,055 |
| May 7, 2025 | 69.30 | 69.30 | 67.20 | 67.60 | 67.60 | 702,206 |
| May 6, 2025 | 68.40 | 71.00 | 67.80 | 68.70 | 68.70 | 1,173,111 |
| May 5, 2025 | 73.00 | 73.10 | 67.80 | 68.50 | 68.50 | 1,504,073 |
| May 2, 2025 | 75.60 | 75.70 | 72.80 | 72.80 | 72.80 | 2,521,293 |
| Apr 30, 2025 | 75.90 | 77.90 | 71.10 | 74.80 | 74.80 | 7,783,663 |
| Apr 29, 2025 | 69.20 | 75.40 | 69.10 | 75.40 | 75.40 | 3,492,000 |
| Apr 28, 2025 | 69.40 | 70.80 | 68.30 | 68.60 | 68.60 | 2,079,251 |
| Apr 25, 2025 | 72.50 | 74.00 | 70.10 | 71.10 | 71.10 | 6,721,319 |
| Apr 24, 2025 | 68.20 | 72.80 | 66.10 | 69.10 | 69.10 | 11,226,251 |
| Apr 23, 2025 | 66.10 | 67.70 | 66.10 | 67.70 | 67.70 | 1,603,071 |
| Apr 22, 2025 | 56.00 | 61.60 | 54.70 | 61.60 | 61.60 | 3,109,042 |
| Apr 21, 2025 | 59.10 | 61.00 | 56.00 | 56.00 | 56.00 | 1,639,041 |
| Apr 18, 2025 | 59.10 | 59.80 | 58.20 | 58.90 | 58.90 | 232,200 |
| Apr 17, 2025 | 58.20 | 60.00 | 57.00 | 59.00 | 59.00 | 380,004 |
| Apr 16, 2025 | 60.40 | 60.40 | 58.20 | 58.20 | 58.20 | 471,103 |
| Apr 15, 2025 | 57.60 | 61.80 | 57.60 | 60.70 | 60.70 | 730,108 |
| Apr 14, 2025 | 59.80 | 60.10 | 56.40 | 57.00 | 57.00 | 636,536 |
| Apr 11, 2025 | 51.90 | 55.40 | 49.95 | 55.20 | 55.20 | 910,150 |
| Apr 10, 2025 | 54.10 | 55.50 | 54.10 | 55.50 | 55.50 | 586,000 |
| Apr 9, 2025 | 50.50 | 51.60 | 50.50 | 50.50 | 50.50 | 788,016 |
| Apr 8, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 169,049 |
| Apr 7, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 28,006 |
| Apr 2, 2025 | 69.70 | 69.70 | 67.50 | 69.20 | 69.20 | 161,002 |
| Apr 1, 2025 | 66.90 | 69.60 | 66.60 | 68.60 | 68.60 | 441,008 |
| Mar 31, 2025 | 68.90 | 69.50 | 65.40 | 65.80 | 65.80 | 1,181,744 |
| Mar 28, 2025 | 75.80 | 75.80 | 71.60 | 71.80 | 71.80 | 486,015 |
| Mar 27, 2025 | 75.70 | 76.20 | 75.10 | 75.20 | 75.20 | 153,132 |
| Mar 26, 2025 | 77.00 | 77.40 | 76.50 | 76.60 | 76.60 | 138,033 |
| Mar 25, 2025 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | 194,077 |
| Mar 24, 2025 | 78.60 | 79.10 | 77.00 | 77.00 | 77.00 | 257,202 |
| Mar 21, 2025 | 80.00 | 80.50 | 78.40 | 78.50 | 78.50 | 399,013 |
| Mar 20, 2025 | 78.50 | 79.20 | 78.40 | 78.80 | 78.80 | 200,521 |
| Mar 19, 2025 | 78.90 | 79.40 | 78.00 | 78.00 | 78.00 | 250,016 |
| Mar 18, 2025 | 79.10 | 79.80 | 78.60 | 79.40 | 79.40 | 253,008 |
| Mar 17, 2025 | 80.20 | 80.20 | 78.50 | 78.60 | 78.60 | 249,026 |
| Mar 14, 2025 | 77.60 | 79.30 | 77.00 | 78.60 | 78.60 | 371,020 |
| Mar 13, 2025 | 80.90 | 81.10 | 77.40 | 77.50 | 77.50 | 423,157 |
| Mar 12, 2025 | 81.80 | 81.80 | 79.60 | 79.60 | 79.60 | 348,187 |
| Mar 11, 2025 | 79.20 | 81.10 | 76.70 | 80.50 | 80.50 | 590,009 |
| Mar 10, 2025 | 81.50 | 81.90 | 80.10 | 80.20 | 80.20 | 448,192 |
| Mar 7, 2025 | 83.40 | 84.40 | 81.20 | 81.40 | 81.40 | 678,074 |
| Mar 6, 2025 | 86.00 | 86.70 | 84.00 | 84.00 | 84.00 | 421,304 |
| Mar 5, 2025 | 85.00 | 88.70 | 85.00 | 85.70 | 85.70 | 1,704,400 |
| Mar 4, 2025 | 82.00 | 84.60 | 81.50 | 84.20 | 84.20 | 579,022 |
| Mar 3, 2025 | 84.60 | 89.00 | 83.60 | 83.60 | 83.60 | 1,758,146 |
| Feb 27, 2025 | 86.30 | 86.70 | 83.30 | 85.20 | 85.20 | 700,155 |
| Feb 26, 2025 | 86.50 | 87.30 | 85.50 | 85.70 | 85.70 | 614,098 |
| Feb 25, 2025 | 88.70 | 89.20 | 85.50 | 86.40 | 86.40 | 1,093,411 |
| Feb 24, 2025 | 88.90 | 91.50 | 88.50 | 89.30 | 89.30 | 1,507,180 |
| Feb 21, 2025 | 90.50 | 90.50 | 88.40 | 88.90 | 88.90 | 2,082,455 |
| Feb 20, 2025 | 90.00 | 94.00 | 88.50 | 91.10 | 91.10 | 10,932,113 |
| Feb 19, 2025 | 84.00 | 88.00 | 84.00 | 88.00 | 88.00 | 6,142,395 |
| Feb 18, 2025 | 78.10 | 80.80 | 78.00 | 80.00 | 80.00 | 687,301 |
| Feb 17, 2025 | 77.20 | 78.10 | 76.80 | 77.90 | 77.90 | 224,537 |
| Feb 14, 2025 | 77.50 | 77.60 | 76.50 | 76.90 | 76.90 | 190,005 |
| Feb 13, 2025 | 76.50 | 78.00 | 76.50 | 77.30 | 77.30 | 269,004 |
| Feb 12, 2025 | 76.10 | 79.20 | 76.10 | 76.30 | 76.30 | 617,201 |
| Feb 11, 2025 | 76.40 | 76.40 | 75.10 | 75.70 | 75.70 | 322,104 |
| Feb 10, 2025 | 77.00 | 77.00 | 75.00 | 75.10 | 75.10 | 619,021 |
| Feb 7, 2025 | 78.10 | 79.00 | 77.90 | 78.40 | 78.40 | 185,645 |
| Feb 6, 2025 | 78.50 | 79.30 | 78.10 | 78.10 | 78.10 | 233,042 |
| Feb 5, 2025 | 76.50 | 78.00 | 76.40 | 78.00 | 78.00 | 387,005 |
| Feb 4, 2025 | 78.50 | 78.60 | 75.40 | 75.40 | 75.40 | 250,119 |
| Feb 3, 2025 | 76.10 | 77.20 | 75.00 | 76.50 | 76.50 | 354,532 |
| Jan 22, 2025 | 81.20 | 81.90 | 79.00 | 79.40 | 79.40 | 478,000 |
| Jan 21, 2025 | 81.00 | 81.30 | 79.90 | 81.00 | 81.00 | 276,000 |
| Jan 20, 2025 | 80.10 | 82.20 | 79.60 | 80.70 | 80.70 | 597,000 |
| Jan 17, 2025 | 81.50 | 82.00 | 79.10 | 79.10 | 79.10 | 438,000 |
| Jan 16, 2025 | 80.90 | 81.20 | 80.30 | 81.00 | 81.00 | 584,000 |
| Jan 15, 2025 | 79.90 | 80.40 | 78.00 | 78.90 | 78.90 | 340,000 |
| Jan 14, 2025 | 77.90 | 79.30 | 77.00 | 79.30 | 79.30 | 469,000 |
| Jan 13, 2025 | 78.60 | 78.80 | 75.00 | 76.70 | 76.70 | 699,000 |
| Jan 10, 2025 | 81.10 | 81.90 | 78.20 | 78.90 | 78.90 | 1,023,000 |
| Jan 9, 2025 | 84.70 | 84.70 | 81.50 | 82.00 | 82.00 | 680,000 |
| Jan 8, 2025 | 85.50 | 85.80 | 83.70 | 83.70 | 83.70 | 541,000 |
| Jan 7, 2025 | 85.40 | 86.50 | 85.10 | 85.50 | 85.50 | 748,000 |
| Jan 6, 2025 | 87.00 | 87.00 | 83.80 | 84.60 | 84.60 | 631,000 |
| Jan 3, 2025 | 88.00 | 88.20 | 84.20 | 84.30 | 84.30 | 1,239,000 |
| Jan 2, 2025 | 83.80 | 89.00 | 83.80 | 86.10 | 86.10 | 2,271,000 |
| Dec 31, 2024 | 84.20 | 85.20 | 83.60 | 83.60 | 83.60 | 451,000 |
| Dec 30, 2024 | 86.00 | 86.00 | 84.70 | 84.70 | 84.70 | 380,000 |
| Dec 27, 2024 | 88.10 | 88.80 | 85.70 | 85.70 | 85.70 | 576,000 |
| Dec 26, 2024 | 89.00 | 90.50 | 87.60 | 87.60 | 87.60 | 931,000 |
| Dec 25, 2024 | 89.30 | 94.80 | 88.80 | 89.80 | 89.80 | 2,879,000 |
| Dec 24, 2024 | 88.90 | 89.60 | 85.60 | 89.30 | 89.30 | 1,941,000 |
| Dec 23, 2024 | 83.90 | 89.60 | 83.90 | 87.50 | 87.50 | 2,602,000 |
| Dec 20, 2024 | 82.00 | 84.30 | 82.00 | 83.40 | 83.40 | 548,000 |
| Dec 19, 2024 | 82.10 | 82.90 | 81.40 | 82.10 | 82.10 | 493,000 |
| Dec 18, 2024 | 83.60 | 84.20 | 82.60 | 83.40 | 83.40 | 496,000 |
| Dec 17, 2024 | 84.50 | 84.70 | 82.70 | 83.80 | 83.80 | 861,000 |
| Dec 16, 2024 | 83.80 | 86.30 | 81.70 | 82.10 | 82.10 | 1,206,000 |
| Dec 13, 2024 | 85.20 | 85.40 | 81.30 | 82.00 | 82.00 | 1,344,000 |
| Dec 12, 2024 | 85.60 | 86.60 | 84.70 | 84.70 | 84.70 | 1,064,000 |
| Dec 11, 2024 | 88.70 | 88.80 | 83.20 | 85.00 | 85.00 | 3,052,000 |
| Dec 10, 2024 | 94.00 | 96.30 | 92.10 | 92.10 | 92.10 | 1,327,000 |
| Dec 9, 2024 | 96.00 | 96.10 | 93.50 | 93.70 | 93.70 | 1,180,000 |
| Dec 6, 2024 | 98.00 | 99.80 | 95.20 | 95.50 | 95.50 | 1,507,000 |
| Dec 5, 2024 | 99.50 | 100.50 | 97.70 | 97.70 | 97.70 | 1,757,000 |
| Dec 4, 2024 | 98.80 | 99.90 | 98.30 | 99.00 | 99.00 | 1,295,000 |
| Dec 3, 2024 | 99.00 | 100.50 | 97.00 | 97.40 | 97.40 | 1,690,000 |
| Dec 2, 2024 | 98.50 | 99.20 | 96.80 | 98.20 | 98.20 | 1,480,000 |
| Nov 29, 2024 | 95.00 | 96.40 | 94.60 | 96.40 | 96.40 | 866,000 |
| Nov 28, 2024 | 95.50 | 96.50 | 93.80 | 95.60 | 95.60 | 1,492,000 |
| Nov 27, 2024 | 98.60 | 98.90 | 94.50 | 94.80 | 94.80 | 1,909,000 |
| Nov 26, 2024 | 99.70 | 100.50 | 97.80 | 98.00 | 98.00 | 1,927,000 |
| Nov 25, 2024 | 97.20 | 102.00 | 97.20 | 100.50 | 100.50 | 3,070,000 |
| Nov 22, 2024 | 100.00 | 102.00 | 97.10 | 97.30 | 97.30 | 3,314,000 |
| Nov 21, 2024 | 102.00 | 103.50 | 98.80 | 98.80 | 98.80 | 4,430,000 |
| Nov 20, 2024 | 100.50 | 101.50 | 98.50 | 101.00 | 101.00 | 2,878,750 |
| Nov 19, 2024 | 98.90 | 102.50 | 96.60 | 100.50 | 100.50 | 5,853,000 |
| Nov 18, 2024 | 108.50 | 108.50 | 98.10 | 98.10 | 98.10 | 7,778,000 |
| Nov 15, 2024 | 109.50 | 113.00 | 107.00 | 109.00 | 109.00 | 22,395,000 |
| Nov 14, 2024 | 103.00 | 107.50 | 102.50 | 107.50 | 107.50 | 4,383,000 |
| Nov 13, 2024 | 99.40 | 101.00 | 97.30 | 97.90 | 97.90 | 1,604,000 |
| Nov 12, 2024 | 103.00 | 103.00 | 99.30 | 99.50 | 99.50 | 2,040,000 |
| Nov 11, 2024 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 3,112,000 |
| Nov 8, 2024 | 106.00 | 107.00 | 101.00 | 103.00 | 103.00 | 3,751,000 |
| Nov 7, 2024 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 6,191,000 |
| Nov 6, 2024 | 99.90 | 101.00 | 98.30 | 99.00 | 99.00 | 2,435,000 |
| Nov 5, 2024 | 95.60 | 101.00 | 95.60 | 99.50 | 99.50 | 3,934,000 |
| Nov 4, 2024 | 95.60 | 96.40 | 94.20 | 96.00 | 96.00 | 1,331,000 |
| Nov 1, 2024 | 92.50 | 97.20 | 91.80 | 96.50 | 96.50 | 2,069,000 |
| Oct 30, 2024 | 96.80 | 98.00 | 95.00 | 95.00 | 95.00 | 2,331,000 |
| Oct 29, 2024 | 98.00 | 101.00 | 96.30 | 96.30 | 96.30 | 4,631,000 |
| Oct 28, 2024 | 103.50 | 103.50 | 97.20 | 98.70 | 98.70 | 4,906,000 |
| Oct 25, 2024 | 102.50 | 104.50 | 100.50 | 102.00 | 102.00 | 5,997,000 |
| Oct 24, 2024 | 108.00 | 113.50 | 101.50 | 101.50 | 101.50 | 27,738,000 |
| Oct 23, 2024 | 95.20 | 104.00 | 94.00 | 104.00 | 104.00 | 8,603,000 |
| Oct 22, 2024 | 96.50 | 96.50 | 93.80 | 94.90 | 94.90 | 2,022,000 |
| Oct 21, 2024 | 92.60 | 97.50 | 91.50 | 96.50 | 96.50 | 4,412,000 |
| Oct 18, 2024 | 97.80 | 99.00 | 92.20 | 92.20 | 92.20 | 4,073,000 |
| Oct 17, 2024 | 93.10 | 98.40 | 93.10 | 97.50 | 97.50 | 3,898,000 |
| Oct 16, 2024 | 91.50 | 94.30 | 91.00 | 93.20 | 93.20 | 1,568,000 |
| Oct 15, 2024 | 91.60 | 95.00 | 91.10 | 92.80 | 92.80 | 3,048,000 |
| Oct 14, 2024 | 90.20 | 91.40 | 89.00 | 90.50 | 90.50 | 1,890,000 |
| Oct 11, 2024 | 93.50 | 95.00 | 90.00 | 90.00 | 90.00 | 3,473,000 |
| Oct 9, 2024 | 97.60 | 98.40 | 93.20 | 93.50 | 93.50 | 3,392,000 |
| Oct 8, 2024 | 98.30 | 100.00 | 96.60 | 97.00 | 97.00 | 2,655,000 |
| Oct 7, 2024 | 98.00 | 100.50 | 95.50 | 98.30 | 98.30 | 4,323,000 |
| Oct 4, 2024 | 107.50 | 108.00 | 97.70 | 97.70 | 97.70 | 5,696,000 |
| Oct 1, 2024 | 106.00 | 111.00 | 103.00 | 108.50 | 108.50 | 6,376,000 |
| Sep 30, 2024 | 105.50 | 107.50 | 104.00 | 104.00 | 104.00 | 1,503,000 |
| Sep 27, 2024 | 109.00 | 111.00 | 105.00 | 106.00 | 106.00 | 2,878,000 |
| Sep 26, 2024 | 114.00 | 115.00 | 108.00 | 108.00 | 108.00 | 7,328,000 |
| Sep 25, 2024 | 112.50 | 114.00 | 109.00 | 111.50 | 111.50 | 5,149,000 |
| Sep 24, 2024 | 112.00 | 114.00 | 107.00 | 110.50 | 110.50 | 4,848,000 |
| Sep 23, 2024 | 116.00 | 117.00 | 110.00 | 111.50 | 111.50 | 21,468,000 |
| Sep 20, 2024 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | 12,714,000 |
| Sep 19, 2024 | 96.30 | 104.00 | 93.90 | 104.00 | 104.00 | 10,754,000 |
| Sep 18, 2024 | 95.50 | 97.00 | 94.60 | 95.10 | 95.10 | 2,127,000 |
| Sep 16, 2024 | 96.50 | 97.20 | 93.50 | 96.50 | 96.50 | 4,000,000 |
| Sep 13, 2024 | 93.10 | 100.00 | 92.80 | 96.10 | 96.10 | 9,736,000 |
| Sep 12, 2024 | 92.80 | 95.00 | 92.10 | 92.50 | 92.50 | 3,842,000 |
| Sep 11, 2024 | 94.60 | 95.20 | 91.00 | 91.00 | 91.00 | 5,294,000 |
| Sep 10, 2024 | 100.00 | 100.50 | 92.50 | 95.80 | 95.80 | 7,296,000 |
| Sep 9, 2024 | 93.90 | 101.00 | 93.80 | 100.00 | 100.00 | 6,993,000 |
| Sep 6, 2024 | 100.50 | 102.00 | 96.00 | 96.00 | 96.00 | 6,381,000 |
| Sep 5, 2024 | 109.00 | 109.50 | 100.50 | 100.50 | 100.50 | 5,529,000 |
| Sep 4, 2024 | 105.00 | 111.00 | 103.00 | 106.50 | 106.50 | 5,425,000 |
| Sep 3, 2024 | 114.00 | 117.50 | 111.50 | 111.50 | 111.50 | 5,217,000 |
| Sep 2, 2024 | 117.00 | 118.50 | 112.00 | 113.50 | 113.50 | 5,308,000 |
| Aug 30, 2024 | 123.50 | 124.00 | 116.00 | 116.00 | 116.00 | 9,379,000 |
| Aug 29, 2024 | 116.00 | 125.00 | 116.00 | 122.50 | 122.50 | 19,060,000 |
| Aug 28, 2024 | 120.00 | 125.00 | 115.00 | 118.00 | 118.00 | 20,742,000 |
| Aug 27, 2024 | 110.00 | 120.00 | 108.50 | 120.00 | 120.00 | 17,208,000 |
| Aug 26, 2024 | 113.50 | 115.50 | 107.00 | 110.50 | 110.50 | 10,101,000 |
| Aug 23, 2024 | 106.00 | 117.00 | 104.50 | 112.50 | 112.50 | 17,515,000 |
| Aug 22, 2024 | 112.50 | 114.00 | 106.00 | 107.00 | 107.00 | 8,975,000 |
| Aug 21, 2024 | 112.50 | 120.50 | 110.50 | 111.50 | 111.50 | 23,486,000 |
| Aug 20, 2024 | 117.00 | 118.00 | 109.00 | 112.00 | 112.00 | 23,774,000 |
| Aug 19, 2024 | 107.00 | 114.00 | 103.50 | 114.00 | 114.00 | 14,058,000 |
| Aug 16, 2024 | 98.60 | 104.00 | 96.10 | 104.00 | 104.00 | 16,713,000 |
| Aug 15, 2024 | 93.60 | 98.00 | 92.50 | 94.80 | 94.80 | 13,583,000 |
| Aug 14, 2024 | 92.50 | 98.60 | 91.40 | 92.80 | 92.80 | 12,685,000 |
| Aug 13, 2024 | 90.70 | 91.80 | 87.30 | 90.50 | 90.50 | 4,315,000 |
| Aug 12, 2024 | 91.40 | 93.00 | 89.10 | 89.90 | 89.90 | 7,041,000 |
| Aug 9, 2024 | 89.10 | 94.50 | 88.50 | 89.00 | 89.00 | 15,509,000 |
| Aug 8, 2024 | 85.40 | 89.70 | 84.20 | 88.00 | 88.00 | 8,296,000 |
| Aug 7, 2024 | 79.40 | 86.00 | 78.90 | 86.00 | 86.00 | 3,429,000 |
| Aug 6, 2024 | 85.50 | 87.00 | 75.00 | 78.20 | 78.20 | 6,189,000 |
| Aug 5, 2024 | 89.20 | 89.20 | 83.20 | 83.20 | 83.20 | 4,178,000 |
| Aug 2, 2024 | 93.00 | 97.90 | 92.00 | 92.40 | 92.40 | 9,398,000 |
| Aug 1, 2024 | 96.40 | 101.50 | 95.60 | 96.80 | 96.80 | 22,540,000 |
| Jul 31, 2024 | 92.00 | 97.20 | 90.50 | 93.10 | 93.10 | 16,154,000 |
| Jul 30, 2024 | 89.20 | 93.90 | 86.30 | 93.10 | 93.10 | 16,025,000 |
| Jul 29, 2024 | 87.90 | 92.80 | 87.00 | 89.20 | 89.20 | 15,631,000 |
| Jul 26, 2024 | 85.00 | 93.90 | 84.40 | 86.50 | 86.50 | 15,706,000 |
| Jul 23, 2024 | 102.50 | 104.50 | 88.60 | 88.70 | 88.70 | 31,967,000 |
| Jul 22, 2024 | 91.20 | 98.40 | 87.10 | 98.40 | 98.40 | 20,129,000 |
| Jul 19, 2024 | 86.10 | 93.90 | 86.10 | 89.50 | 89.50 | 13,065,000 |
| Jul 18, 2024 | 86.70 | 89.50 | 85.40 | 85.90 | 85.90 | 4,608,000 |
| Jul 17, 2024 | 82.40 | 89.80 | 82.40 | 88.20 | 88.20 | 6,618,000 |
| Jul 16, 2024 | 82.10 | 84.40 | 81.70 | 81.90 | 81.90 | 1,959,000 |
| Jul 15, 2024 | 85.10 | 85.30 | 82.00 | 82.00 | 82.00 | 2,892,000 |
| Jul 12, 2024 | 86.00 | 87.50 | 84.60 | 84.70 | 84.70 | 2,653,000 |
| Jul 11, 2024 | 90.50 | 91.70 | 85.60 | 87.00 | 87.00 | 4,762,000 |
| Jul 10, 2024 | 87.00 | 93.00 | 85.00 | 89.20 | 89.20 | 7,550,000 |
| Jul 9, 2024 | 89.50 | 91.50 | 83.80 | 88.80 | 88.80 | 6,589,000 |
| Jul 8, 2024 | 93.00 | 97.40 | 87.10 | 88.80 | 88.80 | 11,766,000 |
| Jul 5, 2024 | 94.00 | 98.00 | 90.10 | 93.20 | 93.20 | 26,349,000 |
| Jul 4, 2024 | 82.40 | 89.60 | 81.50 | 89.60 | 89.60 | 12,453,000 |
| Jul 3, 2024 | 84.70 | 85.30 | 81.40 | 81.50 | 81.50 | 3,885,000 |
| Jul 2, 2024 | 84.10 | 84.50 | 80.40 | 83.30 | 83.30 | 6,269,000 |
| Jul 1, 2024 | 79.70 | 85.00 | 78.30 | 83.80 | 83.80 | 13,033,000 |
| Jun 28, 2024 | 75.40 | 79.40 | 75.20 | 77.70 | 77.70 | 5,072,000 |
| Jun 27, 2024 | 2.02 Dividend | |||||
| Jun 27, 2024 | 78.50 | 79.90 | 74.20 | 74.60 | 74.60 | 6,862,000 |
| Jun 26, 2024 | 82.00 | 86.40 | 78.20 | 79.80 | 77.78 | 16,846,000 |
| Jun 25, 2024 | 86.00 | 90.10 | 78.30 | 78.60 | 76.61 | 17,940,000 |
| Jun 24, 2024 | 85.00 | 86.40 | 82.00 | 84.60 | 82.46 | 17,478,000 |
| Jun 21, 2024 | 74.10 | 78.60 | 72.50 | 78.60 | 76.61 | 8,886,000 |
| Jun 20, 2024 | 66.50 | 71.50 | 66.50 | 71.50 | 69.69 | 8,036,000 |
| Jun 19, 2024 | 64.20 | 66.00 | 63.30 | 65.00 | 63.35 | 3,950,000 |
| Jun 18, 2024 | 66.50 | 66.50 | 62.70 | 64.00 | 62.38 | 4,378,000 |
| Jun 17, 2024 | 61.40 | 65.70 | 61.40 | 65.70 | 64.04 | 4,161,000 |
| Jun 14, 2024 | 62.70 | 62.70 | 60.80 | 60.80 | 59.26 | 1,587,000 |
| Jun 13, 2024 | 61.60 | 63.20 | 60.80 | 62.40 | 60.82 | 2,223,000 |
| Jun 12, 2024 | 60.30 | 61.60 | 59.80 | 61.40 | 59.85 | 1,038,000 |
| Jun 11, 2024 | 63.00 | 63.00 | 58.80 | 59.60 | 58.09 | 1,505,000 |
| Jun 7, 2024 | 61.50 | 63.20 | 60.30 | 61.90 | 60.33 | 3,741,000 |
| Jun 6, 2024 | 60.50 | 61.30 | 57.50 | 57.50 | 56.04 | 974,000 |
| Jun 5, 2024 | 61.40 | 62.20 | 59.00 | 59.70 | 58.19 | 1,167,000 |
| Jun 4, 2024 | 59.20 | 64.10 | 59.20 | 61.10 | 59.55 | 3,393,000 |
| Jun 3, 2024 | 61.20 | 61.20 | 59.00 | 59.70 | 58.19 | 1,170,000 |
| May 31, 2024 | 61.50 | 62.50 | 60.10 | 60.20 | 58.68 | 1,743,000 |
| May 30, 2024 | 62.80 | 66.10 | 60.80 | 60.80 | 59.26 | 6,496,000 |
| May 29, 2024 | 58.40 | 63.60 | 57.30 | 63.50 | 61.89 | 6,210,000 |
| May 28, 2024 | 59.30 | 60.40 | 57.60 | 57.90 | 56.43 | 1,587,000 |
| May 27, 2024 | 58.70 | 62.00 | 58.20 | 59.40 | 57.90 | 3,436,000 |
| May 24, 2024 | 55.30 | 57.70 | 55.20 | 57.10 | 55.65 | 899,000 |
| May 23, 2024 | 57.40 | 58.30 | 55.10 | 56.40 | 54.97 | 1,677,000 |
| May 22, 2024 | 55.00 | 59.20 | 55.00 | 56.80 | 55.36 | 3,058,000 |
| May 21, 2024 | 51.60 | 54.20 | 51.40 | 53.90 | 52.54 | 500,000 |
| May 20, 2024 | 51.00 | 52.30 | 50.90 | 51.40 | 50.10 | 173,000 |
| May 17, 2024 | 50.80 | 51.40 | 50.70 | 50.90 | 49.61 | 45,000 |
| May 16, 2024 | 51.00 | 51.20 | 50.70 | 50.70 | 49.42 | 88,000 |
| May 15, 2024 | 51.50 | 51.50 | 50.10 | 50.60 | 49.32 | 297,000 |
| May 14, 2024 | 51.30 | 52.40 | 51.20 | 52.00 | 50.68 | 115,000 |
| May 13, 2024 | 50.70 | 51.40 | 50.30 | 51.10 | 49.81 | 74,000 |
| May 10, 2024 | 51.40 | 51.40 | 50.00 | 50.60 | 49.32 | 179,000 |
| May 9, 2024 | 52.80 | 52.80 | 51.20 | 51.40 | 50.10 | 87,000 |
Related Tickers
3379.TWO Taiwan Benefit Company
64.40
+9.90%
4510.TWO Kao Fong Machinery Co., Ltd
52.60
+4.16%
6215.TW Aurotek Corporation
97.20
+7.40%
3167.TW Ta Liang Technology Co., Ltd.
74.60
-1.06%
6438.TW Symtek Automation Asia Co., Ltd.
161.00
+0.31%
4562.TW Ying Han Technology Co., Ltd.
51.90
+9.96%
3219.TWO Aethertek technology co., Ltd.
41.30
-3.39%
4566.TW GLOBAL TEK FABRICATION CO., Ltd.
60.60
+3.77%
2233.TW TURVO International Co., Ltd.
164.00
-1.50%
2464.TW Mirle Automation Corporation
60.20
+0.84%