Taipei Exchange - Delayed Quote TWD
Avertronics Inc. (3597.TWO)
25.90
-0.55
(-2.08%)
At close: May 29 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 29, 2025 | 26.30 | 26.45 | 25.50 | 25.90 | 25.90 | 116,300 |
| May 28, 2025 | 27.55 | 27.55 | 26.40 | 26.45 | 26.45 | 162,000 |
| May 27, 2025 | 27.65 | 28.50 | 27.00 | 27.55 | 27.55 | 187,001 |
| May 26, 2025 | 26.75 | 27.30 | 26.70 | 26.90 | 26.90 | 37,000 |
| May 23, 2025 | 27.30 | 27.30 | 26.70 | 27.10 | 27.10 | 64,000 |
| May 22, 2025 | 26.85 | 27.80 | 26.80 | 27.30 | 27.30 | 33,000 |
| May 21, 2025 | 27.10 | 27.80 | 27.05 | 27.35 | 27.35 | 37,001 |
| May 20, 2025 | 27.15 | 27.60 | 27.00 | 27.00 | 27.00 | 60,377 |
| May 19, 2025 | 27.70 | 27.80 | 27.00 | 27.00 | 27.00 | 100,000 |
| May 16, 2025 | 27.90 | 28.10 | 27.80 | 28.00 | 28.00 | 68,188 |
| May 15, 2025 | 27.85 | 28.30 | 27.75 | 28.20 | 28.20 | 85,000 |
| May 14, 2025 | 28.30 | 28.40 | 27.35 | 28.00 | 28.00 | 473,258 |
| May 13, 2025 | 29.75 | 29.75 | 28.75 | 28.80 | 28.80 | 114,000 |
| May 12, 2025 | 28.20 | 28.80 | 28.20 | 28.70 | 28.70 | 85,000 |
| May 9, 2025 | 28.45 | 28.70 | 27.50 | 27.90 | 27.90 | 191,000 |
| May 8, 2025 | 28.10 | 29.00 | 28.10 | 28.75 | 28.75 | 98,000 |
| May 7, 2025 | 27.90 | 28.40 | 27.50 | 27.85 | 27.85 | 82,000 |
| May 6, 2025 | 27.80 | 28.20 | 27.80 | 27.90 | 27.90 | 94,038 |
| May 5, 2025 | 30.25 | 30.30 | 27.40 | 27.80 | 27.80 | 211,040 |
| May 2, 2025 | 29.25 | 29.95 | 29.25 | 29.45 | 29.45 | 240,001 |
| Apr 30, 2025 | 28.95 | 30.50 | 28.60 | 28.65 | 28.65 | 372,000 |
| Apr 29, 2025 | 28.90 | 28.90 | 28.20 | 28.60 | 28.60 | 149,000 |
| Apr 28, 2025 | 27.90 | 28.35 | 27.65 | 28.20 | 28.20 | 146,000 |
| Apr 25, 2025 | 27.00 | 28.45 | 26.65 | 27.80 | 27.80 | 434,000 |
| Apr 24, 2025 | 26.10 | 26.75 | 25.95 | 26.10 | 26.10 | 91,002 |
| Apr 23, 2025 | 25.70 | 26.15 | 25.65 | 26.00 | 26.00 | 134,000 |
| Apr 22, 2025 | 24.50 | 25.45 | 24.50 | 25.05 | 25.05 | 151,040 |
| Apr 21, 2025 | 26.90 | 26.90 | 25.20 | 25.20 | 25.20 | 103,070 |
| Apr 18, 2025 | 26.50 | 26.75 | 26.25 | 26.55 | 26.55 | 152,000 |
| Apr 17, 2025 | 26.85 | 27.90 | 26.25 | 26.40 | 26.40 | 718,000 |
| Apr 16, 2025 | 28.05 | 30.85 | 26.65 | 27.00 | 27.00 | 3,618,100 |
| Apr 15, 2025 | 26.50 | 28.05 | 26.30 | 28.05 | 28.05 | 598,000 |
| Apr 14, 2025 | 25.75 | 26.20 | 25.40 | 25.50 | 25.50 | 147,251 |
| Apr 11, 2025 | 23.65 | 25.20 | 23.35 | 24.90 | 24.90 | 210,125 |
| Apr 10, 2025 | 26.10 | 26.10 | 24.65 | 25.90 | 25.90 | 333,160 |
| Apr 9, 2025 | 24.20 | 24.60 | 23.75 | 23.75 | 23.75 | 318,150 |
| Apr 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 115,010 |
| Apr 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 26,000 |
| Apr 2, 2025 | 32.45 | 32.80 | 32.15 | 32.45 | 32.45 | 83,000 |
| Apr 1, 2025 | 32.90 | 33.50 | 32.70 | 32.80 | 32.80 | 65,085 |
| Mar 31, 2025 | 31.90 | 33.80 | 31.90 | 32.40 | 32.40 | 265,000 |
| Mar 28, 2025 | 35.35 | 35.50 | 34.05 | 34.70 | 34.70 | 253,000 |
| Mar 27, 2025 | 36.55 | 36.55 | 35.50 | 35.60 | 35.60 | 127,040 |
| Mar 26, 2025 | 36.30 | 36.95 | 35.60 | 36.60 | 36.60 | 118,100 |
| Mar 25, 2025 | 37.85 | 37.85 | 35.85 | 35.85 | 35.85 | 150,066 |
| Mar 24, 2025 | 37.30 | 37.90 | 36.05 | 36.50 | 36.50 | 154,055 |
| Mar 21, 2025 | 36.30 | 36.90 | 35.90 | 36.45 | 36.45 | 149,000 |
| Mar 20, 2025 | 35.35 | 36.20 | 35.35 | 35.85 | 35.85 | 111,000 |
| Mar 19, 2025 | 36.20 | 36.50 | 35.30 | 35.35 | 35.35 | 240,000 |
| Mar 18, 2025 | 35.15 | 37.20 | 35.15 | 36.30 | 36.30 | 189,000 |
| Mar 17, 2025 | 36.20 | 36.20 | 35.45 | 35.45 | 35.45 | 69,065 |
| Mar 14, 2025 | 36.05 | 36.05 | 34.90 | 35.50 | 35.50 | 254,000 |
| Mar 13, 2025 | 37.45 | 38.05 | 35.95 | 35.95 | 35.95 | 232,000 |
| Mar 12, 2025 | 37.60 | 38.20 | 37.00 | 37.00 | 37.00 | 122,112 |
| Mar 11, 2025 | 37.55 | 37.75 | 35.60 | 37.35 | 37.35 | 213,130 |
| Mar 10, 2025 | 37.95 | 38.55 | 37.30 | 37.85 | 37.85 | 138,000 |
| Mar 7, 2025 | 37.85 | 38.60 | 37.40 | 37.50 | 37.50 | 216,291 |
| Mar 6, 2025 | 39.20 | 40.00 | 38.65 | 38.80 | 38.80 | 253,000 |
| Mar 5, 2025 | 38.75 | 39.20 | 38.20 | 38.65 | 38.65 | 94,500 |
| Mar 4, 2025 | 38.20 | 38.35 | 37.20 | 38.35 | 38.35 | 163,080 |
| Mar 3, 2025 | 38.80 | 39.25 | 38.00 | 38.30 | 38.30 | 181,396 |
| Feb 27, 2025 | 39.80 | 41.00 | 39.00 | 39.10 | 39.10 | 395,100 |
| Feb 26, 2025 | 41.75 | 41.80 | 40.15 | 40.30 | 40.30 | 359,300 |
| Feb 25, 2025 | 42.60 | 43.05 | 40.65 | 41.05 | 41.05 | 953,000 |
| Feb 24, 2025 | 38.50 | 42.00 | 38.50 | 41.95 | 41.95 | 1,386,576 |
| Feb 21, 2025 | 40.60 | 40.85 | 39.00 | 39.00 | 39.00 | 602,009 |
| Feb 20, 2025 | 41.30 | 42.65 | 39.80 | 40.55 | 40.55 | 909,277 |
| Feb 19, 2025 | 40.40 | 40.95 | 39.70 | 40.95 | 40.95 | 783,050 |
| Feb 18, 2025 | 38.50 | 40.30 | 38.00 | 39.65 | 39.65 | 647,084 |
| Feb 17, 2025 | 36.95 | 38.85 | 36.95 | 37.85 | 37.85 | 327,003 |
| Feb 14, 2025 | 37.90 | 37.90 | 36.45 | 36.90 | 36.90 | 228,027 |
| Feb 13, 2025 | 37.85 | 38.50 | 37.10 | 37.60 | 37.60 | 201,000 |
| Feb 12, 2025 | 39.15 | 39.50 | 36.90 | 37.50 | 37.50 | 959,260 |
| Feb 11, 2025 | 35.65 | 38.75 | 35.65 | 38.60 | 38.60 | 975,392 |
| Feb 10, 2025 | 35.95 | 35.95 | 35.45 | 35.50 | 35.50 | 142,102 |
| Feb 7, 2025 | 35.80 | 36.35 | 35.10 | 36.35 | 36.35 | 309,078 |
| Feb 6, 2025 | 35.50 | 36.60 | 35.35 | 36.55 | 36.55 | 200,994 |
| Feb 5, 2025 | 34.20 | 35.45 | 34.20 | 35.35 | 35.35 | 199,000 |
| Feb 4, 2025 | 35.55 | 35.55 | 33.75 | 34.05 | 34.05 | 218,068 |
| Feb 3, 2025 | 35.40 | 35.40 | 34.10 | 34.45 | 34.45 | 196,003 |
| Jan 22, 2025 | 36.10 | 37.00 | 35.35 | 36.10 | 36.10 | 433,000 |
| Jan 21, 2025 | 35.00 | 35.95 | 34.55 | 35.55 | 35.55 | 262,000 |
| Jan 20, 2025 | 34.85 | 35.55 | 34.50 | 35.00 | 35.00 | 174,000 |
| Jan 17, 2025 | 36.00 | 36.95 | 34.85 | 34.85 | 34.85 | 269,000 |
| Jan 16, 2025 | 35.50 | 36.85 | 35.25 | 36.30 | 36.30 | 383,000 |
| Jan 15, 2025 | 36.00 | 36.00 | 34.60 | 34.95 | 34.95 | 258,000 |
| Jan 14, 2025 | 35.70 | 36.20 | 35.00 | 35.80 | 35.80 | 271,000 |
| Jan 13, 2025 | 36.15 | 36.55 | 34.80 | 35.30 | 35.30 | 553,000 |
| Jan 10, 2025 | 37.25 | 37.25 | 36.45 | 36.60 | 36.60 | 542,000 |
| Jan 9, 2025 | 39.00 | 39.40 | 36.00 | 37.60 | 37.60 | 1,802,000 |
| Jan 8, 2025 | 38.45 | 39.45 | 37.45 | 38.85 | 38.85 | 2,809,000 |
| Jan 7, 2025 | 37.90 | 38.20 | 36.20 | 36.45 | 36.45 | 633,000 |
| Jan 6, 2025 | 37.80 | 38.30 | 36.10 | 37.50 | 37.50 | 894,000 |
| Jan 3, 2025 | 40.15 | 40.35 | 36.30 | 37.30 | 37.30 | 1,662,000 |
| Jan 2, 2025 | 39.00 | 41.25 | 38.50 | 40.25 | 40.25 | 1,451,000 |
| Dec 31, 2024 | 39.30 | 39.30 | 38.30 | 39.00 | 39.00 | 429,000 |
| Dec 30, 2024 | 39.00 | 40.30 | 39.00 | 39.05 | 39.05 | 530,000 |
| Dec 27, 2024 | 40.50 | 40.55 | 38.55 | 39.40 | 39.40 | 831,000 |
| Dec 26, 2024 | 41.60 | 41.65 | 40.15 | 40.35 | 40.35 | 1,078,000 |
| Dec 25, 2024 | 41.25 | 42.75 | 40.90 | 41.25 | 41.25 | 1,226,000 |
| Dec 24, 2024 | 42.50 | 42.80 | 40.90 | 40.90 | 40.90 | 1,419,000 |
| Dec 23, 2024 | 43.70 | 45.00 | 41.20 | 42.00 | 42.00 | 3,074,000 |
| Dec 20, 2024 | 43.70 | 47.00 | 43.30 | 43.30 | 43.30 | 9,115,000 |
| Dec 19, 2024 | 38.30 | 43.10 | 38.00 | 43.10 | 43.10 | 3,304,000 |
| Dec 18, 2024 | 38.80 | 41.90 | 38.35 | 39.20 | 39.20 | 2,548,000 |
| Dec 17, 2024 | 38.15 | 40.35 | 38.15 | 38.60 | 38.60 | 920,000 |
| Dec 16, 2024 | 39.15 | 39.45 | 38.05 | 38.15 | 38.15 | 1,048,000 |
| Dec 13, 2024 | 40.05 | 41.70 | 39.05 | 39.55 | 39.55 | 1,894,000 |
| Dec 12, 2024 | 41.75 | 43.70 | 39.55 | 39.65 | 39.65 | 3,118,000 |
| Dec 11, 2024 | 43.30 | 44.10 | 41.65 | 41.75 | 41.75 | 1,102,000 |
| Dec 10, 2024 | 45.00 | 47.10 | 43.30 | 43.30 | 43.30 | 829,000 |
| Dec 9, 2024 | 47.00 | 47.20 | 45.05 | 45.90 | 45.90 | 935,000 |
| Dec 6, 2024 | 52.00 | 52.00 | 48.00 | 48.00 | 48.00 | 1,128,000 |
| Dec 5, 2024 | 51.70 | 52.70 | 50.60 | 50.80 | 50.80 | 717,000 |
| Dec 4, 2024 | 50.90 | 52.80 | 50.90 | 52.00 | 52.00 | 1,317,000 |
| Dec 3, 2024 | 51.30 | 52.80 | 50.00 | 50.00 | 50.00 | 1,290,000 |
| Dec 2, 2024 | 49.90 | 50.20 | 48.30 | 50.20 | 50.20 | 766,000 |
| Nov 29, 2024 | 48.90 | 51.00 | 48.65 | 49.20 | 49.20 | 951,000 |
| Nov 28, 2024 | 50.40 | 50.40 | 46.70 | 49.40 | 49.40 | 1,805,000 |
| Nov 27, 2024 | 52.70 | 56.00 | 49.40 | 50.90 | 50.90 | 8,969,000 |
| Nov 26, 2024 | 56.30 | 56.30 | 49.25 | 51.30 | 51.30 | 11,705,000 |
| Nov 25, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1,287,000 |
| Nov 22, 2024 | 44.10 | 46.55 | 44.05 | 46.55 | 46.55 | 2,945,000 |
| Nov 21, 2024 | 38.70 | 42.35 | 38.70 | 42.35 | 42.35 | 2,783,000 |
| Nov 20, 2024 | 36.40 | 39.10 | 35.80 | 38.50 | 38.50 | 2,563,513 |
| Nov 19, 2024 | 35.10 | 37.75 | 35.10 | 35.70 | 35.70 | 1,493,000 |
| Nov 18, 2024 | 33.90 | 35.95 | 33.80 | 34.85 | 34.85 | 1,049,000 |
| Nov 15, 2024 | 36.00 | 36.25 | 33.80 | 34.40 | 34.40 | 1,435,000 |
| Nov 14, 2024 | 38.50 | 38.70 | 34.85 | 35.00 | 35.00 | 4,993,000 |
| Nov 13, 2024 | 35.95 | 38.25 | 35.95 | 38.25 | 38.25 | 2,812,000 |
| Nov 12, 2024 | 36.80 | 36.80 | 33.60 | 34.80 | 34.80 | 969,000 |
| Nov 11, 2024 | 34.85 | 37.55 | 34.50 | 36.70 | 36.70 | 1,349,000 |
| Nov 8, 2024 | 35.25 | 35.60 | 33.90 | 34.50 | 34.50 | 633,000 |
| Nov 7, 2024 | 36.10 | 36.45 | 34.70 | 35.15 | 35.15 | 1,337,000 |
| Nov 6, 2024 | 33.50 | 33.95 | 33.40 | 33.55 | 33.55 | 139,000 |
| Nov 5, 2024 | 33.45 | 34.30 | 33.15 | 33.50 | 33.50 | 216,000 |
| Nov 4, 2024 | 36.00 | 36.15 | 33.50 | 33.55 | 33.55 | 815,000 |
| Nov 1, 2024 | 33.80 | 36.65 | 33.75 | 35.10 | 35.10 | 2,083,000 |
| Oct 30, 2024 | 34.95 | 35.45 | 33.00 | 34.00 | 34.00 | 2,630,000 |
| Oct 29, 2024 | 37.80 | 39.95 | 33.60 | 34.25 | 34.25 | 7,221,000 |
| Oct 28, 2024 | 34.40 | 36.75 | 34.05 | 36.75 | 36.75 | 2,945,000 |
| Oct 25, 2024 | 33.10 | 35.30 | 32.95 | 33.45 | 33.45 | 1,228,000 |
| Oct 24, 2024 | 32.95 | 33.75 | 32.55 | 32.70 | 32.70 | 237,000 |
| Oct 23, 2024 | 32.80 | 33.75 | 32.50 | 33.20 | 33.20 | 443,000 |
| Oct 22, 2024 | 32.40 | 33.00 | 32.05 | 32.55 | 32.55 | 450,000 |
| Oct 21, 2024 | 30.70 | 32.50 | 30.70 | 32.30 | 32.30 | 328,000 |
| Oct 18, 2024 | 31.65 | 31.85 | 30.50 | 31.00 | 31.00 | 465,000 |
| Oct 17, 2024 | 31.90 | 32.40 | 31.55 | 31.65 | 31.65 | 284,000 |
| Oct 16, 2024 | 32.00 | 32.35 | 31.20 | 31.70 | 31.70 | 345,000 |
| Oct 15, 2024 | 32.60 | 34.25 | 32.35 | 32.35 | 32.35 | 820,000 |
| Oct 14, 2024 | 35.15 | 35.15 | 32.20 | 32.40 | 32.40 | 1,646,000 |
| Oct 11, 2024 | 32.80 | 35.55 | 32.50 | 35.20 | 35.20 | 2,769,000 |
| Oct 9, 2024 | 33.65 | 34.75 | 32.15 | 32.35 | 32.35 | 1,811,000 |
| Oct 8, 2024 | 31.05 | 32.95 | 30.95 | 32.55 | 32.55 | 305,000 |
| Oct 7, 2024 | 30.25 | 31.40 | 30.25 | 31.05 | 31.05 | 245,000 |
| Oct 4, 2024 | 31.95 | 31.95 | 30.30 | 30.40 | 30.40 | 315,000 |
| Oct 1, 2024 | 31.05 | 32.70 | 31.05 | 31.65 | 31.65 | 504,000 |
| Sep 30, 2024 | 31.35 | 31.65 | 30.70 | 30.85 | 30.85 | 433,000 |
| Sep 27, 2024 | 33.15 | 33.85 | 31.25 | 31.50 | 31.50 | 1,052,000 |
| Sep 26, 2024 | 32.20 | 33.95 | 32.20 | 32.85 | 32.85 | 797,000 |
| Sep 25, 2024 | 33.40 | 33.75 | 31.70 | 32.05 | 32.05 | 1,271,000 |
| Sep 24, 2024 | 33.55 | 36.80 | 32.65 | 33.40 | 33.40 | 2,566,000 |
| Sep 23, 2024 | 36.80 | 37.00 | 33.50 | 33.65 | 33.65 | 1,895,000 |
| Sep 20, 2024 | 37.00 | 38.40 | 33.35 | 36.20 | 36.20 | 6,731,000 |
| Sep 19, 2024 | 35.45 | 35.45 | 34.20 | 35.45 | 35.45 | 3,379,000 |
| Sep 18, 2024 | 29.45 | 32.25 | 29.20 | 32.25 | 32.25 | 1,768,000 |
| Sep 16, 2024 | 30.75 | 30.75 | 28.65 | 29.35 | 29.35 | 624,000 |
| Sep 13, 2024 | 31.00 | 31.55 | 30.55 | 30.55 | 30.55 | 551,000 |
| Sep 12, 2024 | 30.30 | 31.30 | 29.30 | 30.90 | 30.90 | 1,036,000 |
| Sep 11, 2024 | 30.70 | 32.80 | 29.95 | 30.20 | 30.20 | 2,746,000 |
| Sep 10, 2024 | 30.05 | 32.00 | 29.65 | 30.00 | 30.00 | 2,669,000 |
| Sep 9, 2024 | 28.30 | 31.20 | 27.35 | 30.00 | 30.00 | 2,772,000 |
| Sep 6, 2024 | 26.85 | 28.40 | 26.50 | 28.40 | 28.40 | 1,088,000 |
| Sep 5, 2024 | 25.55 | 26.55 | 25.55 | 25.85 | 25.85 | 86,000 |
| Sep 4, 2024 | 25.25 | 25.55 | 23.50 | 25.55 | 25.55 | 57,000 |
| Sep 3, 2024 | 26.45 | 26.50 | 25.50 | 25.50 | 25.50 | 144,000 |
| Sep 2, 2024 | 26.70 | 27.35 | 26.50 | 26.50 | 26.50 | 98,000 |
| Aug 30, 2024 | 27.65 | 27.90 | 26.65 | 26.65 | 26.65 | 247,000 |
| Aug 29, 2024 | 27.70 | 28.00 | 27.60 | 27.70 | 27.70 | 79,000 |
| Aug 28, 2024 | 27.90 | 28.00 | 27.25 | 27.60 | 27.60 | 162,000 |
| Aug 27, 2024 | 27.80 | 28.70 | 27.40 | 27.95 | 27.95 | 154,000 |
| Aug 26, 2024 | 26.70 | 27.95 | 26.70 | 27.95 | 27.95 | 254,000 |
| Aug 23, 2024 | 26.45 | 26.60 | 25.95 | 26.50 | 26.50 | 69,000 |
| Aug 22, 2024 | 26.50 | 26.50 | 26.05 | 26.30 | 26.30 | 38,000 |
| Aug 21, 2024 | 26.35 | 26.65 | 26.00 | 26.50 | 26.50 | 134,000 |
| Aug 20, 2024 | 27.05 | 27.05 | 25.80 | 25.95 | 25.95 | 185,000 |
| Aug 19, 2024 | 27.00 | 27.60 | 26.60 | 27.00 | 27.00 | 170,000 |
| Aug 16, 2024 | 26.45 | 27.85 | 26.25 | 26.95 | 26.95 | 407,000 |
| Aug 15, 2024 | 25.75 | 26.60 | 25.75 | 26.45 | 26.45 | 156,000 |
| Aug 14, 2024 | 26.80 | 27.15 | 25.95 | 26.00 | 26.00 | 691,000 |
| Aug 13, 2024 | 24.30 | 26.85 | 24.05 | 26.85 | 26.85 | 1,089,000 |
| Aug 12, 2024 | 23.90 | 24.55 | 23.85 | 24.45 | 24.45 | 86,000 |
| Aug 9, 2024 | 25.25 | 25.35 | 23.95 | 24.25 | 24.25 | 80,000 |
| Aug 8, 2024 | 23.35 | 23.90 | 23.20 | 23.75 | 23.75 | 70,000 |
| Aug 7, 2024 | 22.10 | 24.40 | 22.10 | 23.70 | 23.70 | 107,000 |
| Aug 6, 2024 | 22.20 | 22.75 | 20.70 | 22.30 | 22.30 | 198,000 |
| Aug 5, 2024 | 24.40 | 24.55 | 22.55 | 22.70 | 22.70 | 371,000 |
| Aug 2, 2024 | 25.10 | 26.00 | 24.60 | 25.05 | 25.05 | 332,000 |
| Aug 1, 2024 | 25.05 | 25.80 | 24.75 | 25.00 | 25.00 | 190,000 |
| Jul 31, 2024 | 24.70 | 25.30 | 24.35 | 24.75 | 24.75 | 108,000 |
| Jul 30, 2024 | 23.35 | 25.00 | 23.25 | 24.80 | 24.80 | 224,000 |
| Jul 29, 2024 | 25.30 | 25.80 | 23.65 | 23.65 | 23.65 | 612,000 |
| Jul 26, 2024 | 25.75 | 26.00 | 25.25 | 25.40 | 25.40 | 365,000 |
| Jul 23, 2024 | 27.25 | 28.20 | 26.20 | 26.35 | 26.35 | 1,057,000 |
| Jul 22, 2024 | 31.00 | 31.75 | 26.80 | 27.35 | 27.35 | 4,782,000 |
| Jul 19, 2024 | 26.80 | 29.40 | 26.80 | 29.40 | 29.40 | 4,362,000 |
| Jul 18, 2024 | 26.55 | 27.45 | 26.55 | 26.75 | 26.75 | 539,000 |
| Jul 17, 2024 | 27.00 | 27.50 | 26.65 | 26.75 | 26.75 | 160,000 |
| Jul 16, 2024 | 26.75 | 27.10 | 26.50 | 27.00 | 27.00 | 297,000 |
| Jul 15, 2024 | 27.20 | 27.70 | 26.30 | 26.60 | 26.60 | 441,000 |
| Jul 12, 2024 | 26.70 | 27.10 | 26.60 | 26.90 | 26.90 | 227,000 |
| Jul 11, 2024 | 0.3 Dividend | |||||
| Jul 11, 2024 | 27.30 | 27.80 | 26.55 | 27.00 | 27.00 | 868,000 |
| Jul 10, 2024 | 26.90 | 27.30 | 26.00 | 26.80 | 26.50 | 1,031,000 |
| Jul 9, 2024 | 24.70 | 26.95 | 24.60 | 26.95 | 26.65 | 2,214,000 |
| Jul 8, 2024 | 24.70 | 24.70 | 24.35 | 24.50 | 24.23 | 55,000 |
| Jul 5, 2024 | 24.30 | 24.90 | 24.10 | 24.30 | 24.03 | 38,000 |
| Jul 4, 2024 | 24.40 | 24.40 | 24.20 | 24.25 | 23.98 | 44,000 |
| Jul 3, 2024 | 24.30 | 24.40 | 24.10 | 24.25 | 23.98 | 54,000 |
| Jul 2, 2024 | 23.95 | 24.30 | 23.90 | 24.10 | 23.83 | 16,000 |
| Jul 1, 2024 | 23.90 | 24.20 | 23.90 | 24.10 | 23.83 | 45,000 |
| Jun 28, 2024 | 24.00 | 24.00 | 23.85 | 23.90 | 23.63 | 35,000 |
| Jun 27, 2024 | 23.95 | 24.00 | 23.70 | 24.00 | 23.73 | 66,000 |
| Jun 26, 2024 | 24.20 | 24.40 | 23.95 | 24.00 | 23.73 | 28,000 |
| Jun 25, 2024 | 24.00 | 24.10 | 23.90 | 24.00 | 23.73 | 19,000 |
| Jun 24, 2024 | 24.05 | 24.10 | 23.80 | 24.00 | 23.73 | 58,000 |
| Jun 21, 2024 | 24.15 | 24.25 | 24.05 | 24.10 | 23.83 | 42,000 |
| Jun 20, 2024 | 24.20 | 24.40 | 23.85 | 24.15 | 23.88 | 131,000 |
| Jun 19, 2024 | 24.40 | 24.45 | 24.05 | 24.20 | 23.93 | 61,000 |
| Jun 18, 2024 | 24.25 | 25.15 | 24.25 | 24.45 | 24.18 | 65,000 |
| Jun 17, 2024 | 24.15 | 24.40 | 24.15 | 24.20 | 23.93 | 36,000 |
| Jun 14, 2024 | 24.15 | 24.20 | 24.10 | 24.15 | 23.88 | 33,000 |
| Jun 13, 2024 | 24.15 | 24.25 | 24.15 | 24.20 | 23.93 | 15,000 |
| Jun 12, 2024 | 24.15 | 24.75 | 24.10 | 24.20 | 23.93 | 16,000 |
| Jun 11, 2024 | 24.10 | 24.50 | 24.10 | 24.30 | 24.03 | 31,000 |
| Jun 7, 2024 | 24.50 | 24.60 | 24.35 | 24.35 | 24.08 | 37,000 |
| Jun 6, 2024 | 24.50 | 24.70 | 24.50 | 24.50 | 24.23 | 34,000 |
| Jun 5, 2024 | 24.60 | 24.95 | 24.50 | 24.75 | 24.47 | 27,000 |
| Jun 4, 2024 | 25.50 | 25.50 | 24.50 | 24.65 | 24.37 | 99,000 |
| Jun 3, 2024 | 24.80 | 25.25 | 24.80 | 25.05 | 24.77 | 193,000 |
| May 31, 2024 | 24.40 | 24.70 | 24.35 | 24.70 | 24.42 | 94,000 |
| May 30, 2024 | 24.30 | 24.90 | 24.00 | 24.35 | 24.08 | 144,000 |
| May 29, 2024 | 24.25 | 24.25 | 24.00 | 24.00 | 23.73 | 48,000 |
Related Tickers
3646.TWO ANT Precision Industry Co., Ltd
29.20
-0.17%
3609.TWO HEP Tech Co., Ltd.
41.10
+1.73%
5291.TWO EISO Enterprise Co., Ltd.
26.55
+0.57%
6185.TWO Plastron Precision Co., Ltd.
17.65
+2.02%
6174.TWO Aker Technology Co., Ltd
20.65
0.00%
3390.TWO Sunflex Tech Co., Ltd.
21.65
+0.46%
6418.TWO Y-S Electronic Co., Ltd.
19.60
+0.77%
6158.TWO P-Two Industries Inc.
24.55
-1.01%
6432.TWO Arlitech Electronic Corp.
29.05
-0.17%
6821.TWO LinkCom Manufacturing Co.,LTD.
42.50
+0.35%