Taiwan - Delayed Quote TWD
ACES Electronics Co., Ltd. (3605.TW)
55.70
+2.20
+(4.11%)
At close: 1:30:23 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 14, 2025 | 54.80 | 56.60 | 54.30 | 55.70 | 55.70 | 7,004,556 |
| May 13, 2025 | 54.30 | 55.00 | 52.80 | 53.50 | 53.50 | 5,672,045 |
| May 12, 2025 | 51.10 | 53.50 | 49.35 | 52.30 | 52.30 | 7,334,221 |
| May 9, 2025 | 50.80 | 53.20 | 49.75 | 52.30 | 52.30 | 9,015,046 |
| May 8, 2025 | 48.15 | 49.75 | 48.15 | 49.65 | 49.65 | 2,475,110 |
| May 7, 2025 | 47.80 | 48.45 | 47.50 | 47.90 | 47.90 | 1,343,284 |
| May 6, 2025 | 46.65 | 48.50 | 46.65 | 47.80 | 47.80 | 1,374,201 |
| May 5, 2025 | 50.20 | 50.20 | 46.45 | 47.10 | 47.10 | 3,595,000 |
| May 2, 2025 | 48.55 | 50.30 | 48.50 | 49.70 | 49.70 | 4,539,650 |
| Apr 30, 2025 | 48.35 | 49.25 | 47.70 | 47.75 | 47.75 | 2,750,879 |
| Apr 29, 2025 | 47.95 | 48.60 | 47.35 | 48.30 | 48.30 | 2,828,285 |
| Apr 28, 2025 | 47.20 | 48.30 | 46.95 | 47.95 | 47.95 | 1,841,226 |
| Apr 25, 2025 | 47.15 | 47.80 | 46.80 | 46.80 | 46.80 | 1,681,501 |
| Apr 24, 2025 | 47.10 | 47.20 | 45.95 | 46.05 | 46.05 | 1,820,310 |
| Apr 23, 2025 | 45.80 | 47.55 | 45.80 | 46.50 | 46.50 | 2,750,212 |
| Apr 22, 2025 | 44.10 | 46.05 | 44.10 | 44.65 | 44.65 | 4,537,536 |
| Apr 21, 2025 | 47.50 | 47.70 | 44.75 | 45.10 | 45.10 | 3,908,910 |
| Apr 18, 2025 | 48.65 | 49.00 | 47.00 | 47.70 | 47.70 | 7,826,243 |
| Apr 17, 2025 | 48.00 | 49.00 | 46.80 | 48.35 | 48.35 | 7,220,035 |
| Apr 16, 2025 | 48.05 | 49.80 | 47.40 | 47.90 | 47.90 | 11,327,051 |
| Apr 15, 2025 | 45.15 | 48.25 | 45.15 | 46.85 | 46.85 | 4,599,180 |
| Apr 14, 2025 | 44.80 | 46.60 | 44.10 | 44.75 | 44.75 | 4,007,202 |
| Apr 11, 2025 | 40.90 | 43.10 | 38.80 | 43.10 | 43.10 | 4,880,081 |
| Apr 10, 2025 | 43.10 | 43.10 | 42.50 | 43.10 | 43.10 | 4,197,020 |
| Apr 9, 2025 | 40.25 | 40.65 | 39.20 | 39.20 | 39.20 | 7,285,107 |
| Apr 8, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1,273,225 |
| Apr 7, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 176,202 |
| Apr 2, 2025 | 54.10 | 55.20 | 53.50 | 53.70 | 53.70 | 2,867,204 |
| Apr 1, 2025 | 55.60 | 56.60 | 53.50 | 53.80 | 53.80 | 5,505,575 |
| Mar 31, 2025 | 57.50 | 58.20 | 55.10 | 55.10 | 55.10 | 5,590,813 |
| Mar 28, 2025 | 62.00 | 62.90 | 59.40 | 59.90 | 59.90 | 4,659,265 |
| Mar 27, 2025 | 63.20 | 64.30 | 61.70 | 62.50 | 62.50 | 5,089,480 |
| Mar 26, 2025 | 64.20 | 65.50 | 63.50 | 64.40 | 64.40 | 5,661,005 |
| Mar 25, 2025 | 66.20 | 66.80 | 63.20 | 63.70 | 63.70 | 7,694,567 |
| Mar 24, 2025 | 67.50 | 67.60 | 64.00 | 65.40 | 65.40 | 12,373,856 |
| Mar 21, 2025 | 68.00 | 69.30 | 66.40 | 66.90 | 66.90 | 17,275,815 |
| Mar 20, 2025 | 68.00 | 69.40 | 65.60 | 68.80 | 68.80 | 40,574,896 |
| Mar 19, 2025 | 63.60 | 68.10 | 62.90 | 65.60 | 65.60 | 34,438,059 |
| Mar 18, 2025 | 62.30 | 64.10 | 61.30 | 63.00 | 63.00 | 10,904,587 |
| Mar 17, 2025 | 58.80 | 62.10 | 58.80 | 61.40 | 61.40 | 7,099,121 |
| Mar 14, 2025 | 60.00 | 61.10 | 58.10 | 58.30 | 58.30 | 7,865,074 |
| Mar 13, 2025 | 57.90 | 60.40 | 57.60 | 58.20 | 58.20 | 4,193,161 |
| Mar 12, 2025 | 56.90 | 58.10 | 56.90 | 57.10 | 57.10 | 1,583,029 |
| Mar 11, 2025 | 56.00 | 57.50 | 55.20 | 56.70 | 56.70 | 1,916,012 |
| Mar 10, 2025 | 58.70 | 59.20 | 57.20 | 58.00 | 58.00 | 1,955,569 |
| Mar 7, 2025 | 59.00 | 60.00 | 58.30 | 58.70 | 58.70 | 1,725,238 |
| Mar 6, 2025 | 60.90 | 61.50 | 59.00 | 59.50 | 59.50 | 2,020,596 |
| Mar 5, 2025 | 60.60 | 61.60 | 60.10 | 60.80 | 60.80 | 1,590,112 |
| Mar 4, 2025 | 58.60 | 61.20 | 58.00 | 60.30 | 60.30 | 4,145,058 |
| Mar 3, 2025 | 62.10 | 63.30 | 59.30 | 59.80 | 59.80 | 6,283,310 |
| Feb 27, 2025 | 63.40 | 64.60 | 62.60 | 63.10 | 63.10 | 4,397,679 |
| Feb 26, 2025 | 64.00 | 64.50 | 62.20 | 63.00 | 63.00 | 6,703,404 |
| Feb 25, 2025 | 65.20 | 66.20 | 63.10 | 64.40 | 64.40 | 6,123,486 |
| Feb 24, 2025 | 64.60 | 66.20 | 62.80 | 66.00 | 66.00 | 8,091,780 |
| Feb 21, 2025 | 65.90 | 66.50 | 64.50 | 65.30 | 65.30 | 5,951,797 |
| Feb 20, 2025 | 65.50 | 66.70 | 63.30 | 65.80 | 65.80 | 12,033,983 |
| Feb 19, 2025 | 66.10 | 67.60 | 64.80 | 65.50 | 65.50 | 18,016,925 |
| Feb 18, 2025 | 62.80 | 68.30 | 61.80 | 66.50 | 66.50 | 29,578,898 |
| Feb 17, 2025 | 59.50 | 63.30 | 59.30 | 62.10 | 62.10 | 10,622,093 |
| Feb 14, 2025 | 59.80 | 60.80 | 58.50 | 59.10 | 59.10 | 5,864,126 |
| Feb 13, 2025 | 59.30 | 63.00 | 59.20 | 59.40 | 59.40 | 16,432,379 |
| Feb 12, 2025 | 65.50 | 65.60 | 57.70 | 59.30 | 59.30 | 51,241,183 |
| Feb 11, 2025 | 59.80 | 64.10 | 59.30 | 64.10 | 64.10 | 19,043,548 |
| Feb 10, 2025 | 59.30 | 60.20 | 57.20 | 58.30 | 58.30 | 4,964,128 |
| Feb 7, 2025 | 57.10 | 60.30 | 56.50 | 58.80 | 58.80 | 7,468,083 |
| Feb 6, 2025 | 57.40 | 59.00 | 56.00 | 56.80 | 56.80 | 6,097,175 |
| Feb 5, 2025 | 56.80 | 58.40 | 55.50 | 57.40 | 57.40 | 5,961,330 |
| Feb 4, 2025 | 57.10 | 57.70 | 52.10 | 56.00 | 56.00 | 9,743,789 |
| Feb 3, 2025 | 56.50 | 58.60 | 56.50 | 56.80 | 56.80 | 10,546,838 |
| Jan 22, 2025 | 58.00 | 62.70 | 57.60 | 62.70 | 62.70 | 22,115,129 |
| Jan 21, 2025 | 53.70 | 59.10 | 53.50 | 57.00 | 57.00 | 13,156,574 |
| Jan 20, 2025 | 50.90 | 54.30 | 49.00 | 53.80 | 53.80 | 6,438,610 |
| Jan 17, 2025 | 46.90 | 49.95 | 46.55 | 49.45 | 49.45 | 1,985,082 |
| Jan 16, 2025 | 46.50 | 47.25 | 46.40 | 46.85 | 46.85 | 391,002 |
| Jan 15, 2025 | 46.60 | 47.20 | 45.85 | 45.90 | 45.90 | 398,002 |
| Jan 14, 2025 | 45.90 | 46.90 | 45.20 | 46.55 | 46.55 | 611,367 |
| Jan 13, 2025 | 47.95 | 47.95 | 44.90 | 45.45 | 45.45 | 1,789,001 |
| Jan 10, 2025 | 48.20 | 48.40 | 47.85 | 47.90 | 47.90 | 548,000 |
| Jan 9, 2025 | 49.30 | 49.60 | 48.10 | 48.10 | 48.10 | 711,754 |
| Jan 8, 2025 | 48.80 | 49.40 | 48.30 | 49.25 | 49.25 | 513,020 |
| Jan 7, 2025 | 49.90 | 50.10 | 48.70 | 48.80 | 48.80 | 681,644 |
| Jan 6, 2025 | 48.40 | 49.90 | 48.30 | 49.55 | 49.55 | 1,329,001 |
| Jan 3, 2025 | 49.00 | 49.30 | 48.05 | 48.10 | 48.10 | 958,024 |
| Jan 2, 2025 | 48.60 | 49.95 | 48.15 | 49.00 | 49.00 | 753,001 |
| Dec 31, 2024 | 48.50 | 49.00 | 47.75 | 48.75 | 48.75 | 957,591 |
| Dec 30, 2024 | 49.15 | 49.25 | 48.55 | 48.55 | 48.55 | 744,175 |
| Dec 27, 2024 | 50.00 | 50.00 | 49.00 | 49.10 | 49.10 | 1,181,029 |
| Dec 26, 2024 | 50.00 | 51.10 | 49.60 | 49.85 | 49.85 | 1,013,147 |
| Dec 25, 2024 | 49.45 | 50.40 | 49.15 | 50.10 | 50.10 | 857,002 |
| Dec 24, 2024 | 50.00 | 50.40 | 48.95 | 49.20 | 49.20 | 1,015,060 |
| Dec 23, 2024 | 50.10 | 52.10 | 49.10 | 49.40 | 49.40 | 1,680,171 |
| Dec 20, 2024 | 50.00 | 50.80 | 49.10 | 49.25 | 49.25 | 772,001 |
| Dec 19, 2024 | 49.10 | 50.20 | 48.80 | 50.00 | 50.00 | 896,151 |
| Dec 18, 2024 | 50.60 | 50.70 | 49.70 | 50.30 | 50.30 | 866,347 |
| Dec 17, 2024 | 50.40 | 51.40 | 50.40 | 51.20 | 51.20 | 462,000 |
| Dec 16, 2024 | 52.00 | 52.40 | 50.10 | 50.20 | 50.20 | 1,193,245 |
| Dec 13, 2024 | 52.40 | 52.40 | 51.50 | 51.80 | 51.80 | 974,136 |
| Dec 12, 2024 | 54.00 | 54.50 | 52.20 | 52.40 | 52.40 | 1,461,951 |
| Dec 11, 2024 | 53.00 | 54.20 | 52.70 | 53.50 | 53.50 | 1,278,213 |
| Dec 10, 2024 | 54.20 | 54.90 | 52.80 | 53.10 | 53.10 | 1,727,111 |
| Dec 9, 2024 | 55.00 | 55.10 | 52.70 | 53.20 | 53.20 | 2,077,005 |
| Dec 6, 2024 | 54.40 | 54.60 | 53.40 | 54.40 | 54.40 | 1,654,621 |
| Dec 5, 2024 | 53.50 | 54.70 | 52.90 | 54.60 | 54.60 | 3,319,599 |
| Dec 4, 2024 | 54.70 | 54.80 | 52.20 | 53.10 | 53.10 | 4,558,765 |
| Dec 3, 2024 | 51.60 | 55.40 | 51.60 | 54.70 | 54.70 | 6,767,474 |
| Dec 2, 2024 | 51.80 | 52.10 | 50.90 | 50.90 | 50.90 | 584,457 |
| Nov 29, 2024 | 50.10 | 51.40 | 49.60 | 51.20 | 51.20 | 639,177 |
| Nov 28, 2024 | 52.20 | 52.60 | 50.20 | 50.20 | 50.20 | 1,414,555 |
| Nov 27, 2024 | 52.40 | 52.90 | 51.00 | 51.60 | 51.60 | 1,231,209 |
| Nov 26, 2024 | 54.10 | 54.50 | 51.80 | 52.00 | 52.00 | 3,026,784 |
| Nov 25, 2024 | 51.60 | 53.50 | 51.30 | 53.00 | 53.00 | 3,272,747 |
| Nov 22, 2024 | 49.20 | 51.00 | 49.20 | 50.60 | 50.60 | 1,613,455 |
| Nov 21, 2024 | 49.50 | 49.80 | 48.80 | 48.90 | 48.90 | 1,027,220 |
| Nov 20, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 1,212,867 |
| Nov 19, 2024 | 48.90 | 49.35 | 48.00 | 49.30 | 49.30 | 1,772,250 |
| Nov 18, 2024 | 51.50 | 51.50 | 48.10 | 48.85 | 48.85 | 3,873,361 |
| Nov 15, 2024 | 49.20 | 52.40 | 49.20 | 51.70 | 51.70 | 3,112,140 |
| Nov 14, 2024 | 51.10 | 51.10 | 49.30 | 49.35 | 49.35 | 1,309,220 |
| Nov 13, 2024 | 50.70 | 51.20 | 50.40 | 50.40 | 50.40 | 1,088,101 |
| Nov 12, 2024 | 51.80 | 52.00 | 50.20 | 50.60 | 50.60 | 1,849,124 |
| Nov 11, 2024 | 51.80 | 53.20 | 51.60 | 52.30 | 52.30 | 1,782,312 |
| Nov 8, 2024 | 55.10 | 55.20 | 51.20 | 51.20 | 51.20 | 3,573,341 |
| Nov 7, 2024 | 53.40 | 55.20 | 53.30 | 54.70 | 54.70 | 2,288,147 |
| Nov 6, 2024 | 52.80 | 54.20 | 52.60 | 52.90 | 52.90 | 1,728,402 |
| Nov 5, 2024 | 51.20 | 53.30 | 51.00 | 52.60 | 52.60 | 2,685,006 |
| Nov 4, 2024 | 55.40 | 55.80 | 50.70 | 51.30 | 51.30 | 6,109,763 |
| Nov 1, 2024 | 54.00 | 55.70 | 53.80 | 55.40 | 55.40 | 1,321,760 |
| Oct 30, 2024 | 56.50 | 56.60 | 55.10 | 55.20 | 55.20 | 1,829,037 |
| Oct 29, 2024 | 57.50 | 58.00 | 55.50 | 56.10 | 56.10 | 2,288,314 |
| Oct 28, 2024 | 59.70 | 59.70 | 57.40 | 57.50 | 57.50 | 2,644,202 |
| Oct 25, 2024 | 59.20 | 60.00 | 58.50 | 59.60 | 59.60 | 2,878,450 |
| Oct 24, 2024 | 62.00 | 62.80 | 58.70 | 58.70 | 58.70 | 7,522,632 |
| Oct 23, 2024 | 61.80 | 62.80 | 61.20 | 61.70 | 61.70 | 5,484,653 |
| Oct 22, 2024 | 60.50 | 62.60 | 60.30 | 61.50 | 61.50 | 7,789,440 |
| Oct 21, 2024 | 60.10 | 61.90 | 59.20 | 61.00 | 61.00 | 10,392,396 |
| Oct 18, 2024 | 59.10 | 59.20 | 58.00 | 58.40 | 58.40 | 3,520,245 |
| Oct 17, 2024 | 58.40 | 59.20 | 57.90 | 58.80 | 58.80 | 5,980,980 |
| Oct 16, 2024 | 56.80 | 58.60 | 56.60 | 58.10 | 58.10 | 4,922,143 |
| Oct 15, 2024 | 58.10 | 59.30 | 56.50 | 57.10 | 57.10 | 7,586,602 |
| Oct 14, 2024 | 55.50 | 58.90 | 54.70 | 57.70 | 57.70 | 6,878,557 |
| Oct 11, 2024 | 57.10 | 57.40 | 54.70 | 55.30 | 55.30 | 4,386,023 |
| Oct 9, 2024 | 55.80 | 57.80 | 55.40 | 56.30 | 56.30 | 9,350,457 |
| Oct 8, 2024 | 54.90 | 55.60 | 53.40 | 54.30 | 54.30 | 3,680,294 |
| Oct 7, 2024 | 53.40 | 54.60 | 53.10 | 54.40 | 54.40 | 2,441,310 |
| Oct 4, 2024 | 53.90 | 54.00 | 52.80 | 52.80 | 52.80 | 2,570,269 |
| Oct 1, 2024 | 54.00 | 54.60 | 52.80 | 53.50 | 53.50 | 4,476,100 |
| Sep 30, 2024 | 52.50 | 54.80 | 52.30 | 53.80 | 53.80 | 6,218,178 |
| Sep 27, 2024 | 58.50 | 58.50 | 55.00 | 55.00 | 55.00 | 13,655,948 |
| Sep 26, 2024 | 61.50 | 63.20 | 57.40 | 58.00 | 58.00 | 28,689,624 |
| Sep 25, 2024 | 56.40 | 60.70 | 56.20 | 60.70 | 60.70 | 21,618,193 |
| Sep 24, 2024 | 60.80 | 60.80 | 55.00 | 55.20 | 55.20 | 24,435,699 |
| Sep 23, 2024 | 60.00 | 61.50 | 57.70 | 61.10 | 61.10 | 15,455,875 |
| Sep 20, 2024 | 59.80 | 60.00 | 57.50 | 58.70 | 58.70 | 5,408,771 |
| Sep 19, 2024 | 55.40 | 60.20 | 55.40 | 59.10 | 59.10 | 9,405,669 |
| Sep 18, 2024 | 60.00 | 62.40 | 55.60 | 55.60 | 55.60 | 18,535,196 |
| Sep 16, 2024 | 55.30 | 60.80 | 55.00 | 57.50 | 57.50 | 13,025,639 |
| Sep 13, 2024 | 51.90 | 56.00 | 51.90 | 55.30 | 55.30 | 8,726,092 |
| Sep 12, 2024 | 53.30 | 53.30 | 51.30 | 51.30 | 51.30 | 1,685,160 |
| Sep 11, 2024 | 49.60 | 52.80 | 49.55 | 51.70 | 51.70 | 2,125,500 |
| Sep 10, 2024 | 51.40 | 54.30 | 49.20 | 49.60 | 49.60 | 4,203,471 |
| Sep 9, 2024 | 49.15 | 51.50 | 48.90 | 51.40 | 51.40 | 1,288,580 |
| Sep 6, 2024 | 49.45 | 50.20 | 49.10 | 49.50 | 49.50 | 762,470 |
| Sep 5, 2024 | 51.40 | 51.60 | 49.15 | 49.80 | 49.80 | 2,007,506 |
| Sep 4, 2024 | 51.10 | 52.70 | 50.10 | 50.50 | 50.50 | 2,468,200 |
| Sep 3, 2024 | 54.00 | 54.40 | 52.90 | 53.70 | 53.70 | 1,535,451 |
| Sep 2, 2024 | 54.00 | 55.10 | 52.60 | 54.00 | 54.00 | 3,506,683 |
| Aug 30, 2024 | 57.10 | 57.20 | 52.90 | 52.90 | 52.90 | 6,115,246 |
| Aug 29, 2024 | 54.50 | 56.80 | 54.20 | 56.70 | 56.70 | 4,981,677 |
| Aug 28, 2024 | 54.40 | 56.90 | 52.40 | 55.20 | 55.20 | 8,327,834 |
| Aug 27, 2024 | 53.00 | 54.60 | 51.20 | 53.80 | 53.80 | 13,680,904 |
| Aug 26, 2024 | 49.10 | 53.60 | 49.10 | 53.60 | 53.60 | 6,619,763 |
| Aug 23, 2024 | 49.40 | 49.55 | 48.30 | 48.75 | 48.75 | 1,680,022 |
| Aug 22, 2024 | 49.00 | 49.95 | 48.20 | 49.85 | 49.85 | 1,338,435 |
| Aug 21, 2024 | 49.40 | 49.75 | 48.40 | 48.75 | 48.75 | 1,155,028 |
| Aug 20, 2024 | 50.40 | 50.60 | 49.40 | 49.40 | 49.40 | 1,355,650 |
| Aug 19, 2024 | 50.70 | 50.70 | 49.15 | 50.10 | 50.10 | 1,820,603 |
| Aug 16, 2024 | 51.30 | 51.40 | 49.65 | 50.00 | 50.00 | 2,593,388 |
| Aug 15, 2024 | 48.60 | 50.20 | 48.00 | 50.20 | 50.20 | 3,869,136 |
| Aug 14, 2024 | 48.30 | 49.35 | 47.85 | 48.15 | 48.15 | 2,139,208 |
| Aug 13, 2024 | 46.30 | 48.20 | 45.80 | 47.40 | 47.40 | 1,953,373 |
| Aug 12, 2024 | 44.20 | 47.55 | 44.20 | 45.90 | 45.90 | 1,967,102 |
| Aug 9, 2024 | 43.65 | 44.55 | 43.15 | 43.45 | 43.45 | 1,035,001 |
| Aug 8, 2024 | 42.00 | 42.60 | 41.55 | 41.75 | 41.75 | 544,673 |
| Aug 7, 2024 | 39.25 | 43.10 | 38.85 | 42.60 | 42.60 | 1,658,981 |
| Aug 6, 2024 | 42.50 | 42.80 | 38.55 | 39.40 | 39.40 | 2,823,003 |
| Aug 5, 2024 | 46.05 | 46.20 | 42.80 | 42.80 | 42.80 | 1,577,030 |
| Aug 2, 2024 | 48.20 | 48.85 | 47.10 | 47.55 | 47.55 | 1,190,552 |
| Aug 1, 2024 | 50.00 | 50.80 | 48.85 | 49.00 | 49.00 | 1,757,196 |
| Jul 31, 2024 | 46.60 | 49.95 | 46.60 | 49.30 | 49.30 | 1,772,133 |
| Jul 30, 2024 | 47.20 | 47.30 | 46.05 | 47.15 | 47.15 | 684,079 |
| Jul 29, 2024 | 48.45 | 49.00 | 47.00 | 47.00 | 47.00 | 742,201 |
| Jul 26, 2024 | 46.50 | 48.00 | 45.35 | 47.90 | 47.90 | 968,422 |
| Jul 23, 2024 | 47.80 | 49.50 | 46.90 | 47.80 | 47.80 | 1,222,001 |
| Jul 22, 2024 | 48.10 | 48.65 | 47.00 | 47.80 | 47.80 | 1,092,319 |
| Jul 19, 2024 | 49.50 | 49.50 | 47.20 | 48.10 | 48.10 | 1,326,235 |
| Jul 18, 2024 | 49.80 | 50.30 | 48.55 | 49.45 | 49.45 | 1,631,092 |
| Jul 17, 2024 | 49.20 | 52.50 | 49.20 | 50.40 | 50.40 | 5,069,341 |
| Jul 16, 2024 | 48.60 | 49.60 | 47.80 | 48.95 | 48.95 | 1,134,535 |
| Jul 15, 2024 | 48.75 | 49.50 | 48.30 | 48.50 | 48.50 | 788,789 |
| Jul 12, 2024 | 48.95 | 49.20 | 47.80 | 48.15 | 48.15 | 656,156 |
| Jul 11, 2024 | 49.90 | 50.00 | 48.30 | 48.50 | 48.50 | 1,155,242 |
| Jul 10, 2024 | 47.20 | 50.70 | 47.20 | 49.55 | 49.55 | 2,650,630 |
| Jul 9, 2024 | 48.00 | 48.30 | 46.45 | 47.10 | 47.10 | 1,052,667 |
| Jul 8, 2024 | 50.00 | 50.00 | 47.30 | 48.00 | 48.00 | 1,713,933 |
| Jul 5, 2024 | 48.75 | 50.40 | 48.10 | 49.90 | 49.90 | 1,808,711 |
| Jul 4, 2024 | 48.80 | 49.00 | 48.00 | 48.45 | 48.45 | 921,330 |
| Jul 3, 2024 | 49.00 | 49.70 | 48.50 | 48.55 | 48.55 | 999,000 |
| Jul 2, 2024 | 48.40 | 49.10 | 47.90 | 48.40 | 48.40 | 764,500 |
| Jul 1, 2024 | 49.35 | 49.40 | 47.75 | 48.00 | 48.00 | 2,187,726 |
| Jun 28, 2024 | 46.45 | 50.50 | 46.45 | 49.20 | 49.20 | 4,243,411 |
| Jun 27, 2024 | 47.00 | 47.55 | 46.25 | 46.50 | 46.50 | 647,130 |
| Jun 26, 2024 | 47.70 | 47.85 | 46.75 | 46.85 | 46.85 | 1,127,100 |
| Jun 25, 2024 | 46.40 | 47.60 | 44.65 | 47.60 | 47.60 | 1,563,303 |
| Jun 24, 2024 | 45.55 | 47.40 | 45.40 | 46.40 | 46.40 | 1,613,066 |
| Jun 21, 2024 | 45.50 | 45.85 | 45.10 | 45.55 | 45.55 | 718,370 |
| Jun 20, 2024 | 46.30 | 46.60 | 45.30 | 45.30 | 45.30 | 1,254,200 |
| Jun 19, 2024 | 47.10 | 47.10 | 45.40 | 46.45 | 46.45 | 1,452,063 |
| Jun 18, 2024 | 48.40 | 48.40 | 45.65 | 45.80 | 45.80 | 2,113,480 |
| Jun 17, 2024 | 48.55 | 48.55 | 47.70 | 47.90 | 47.90 | 503,263 |
| Jun 14, 2024 | 47.40 | 48.60 | 47.40 | 48.50 | 48.50 | 799,000 |
| Jun 13, 2024 | 48.80 | 49.10 | 47.55 | 47.70 | 47.70 | 996,150 |
| Jun 12, 2024 | 47.70 | 48.80 | 47.60 | 48.65 | 48.65 | 850,074 |
| Jun 11, 2024 | 49.20 | 49.60 | 47.45 | 48.10 | 48.10 | 1,287,330 |
| Jun 7, 2024 | 48.75 | 51.50 | 48.75 | 49.65 | 49.65 | 1,880,946 |
| Jun 6, 2024 | 48.10 | 48.80 | 47.35 | 48.25 | 48.25 | 1,963,250 |
| Jun 5, 2024 | 50.10 | 51.20 | 47.35 | 47.50 | 47.50 | 3,320,356 |
| Jun 4, 2024 | 50.60 | 51.30 | 49.35 | 49.75 | 49.75 | 1,595,311 |
| Jun 3, 2024 | 51.00 | 51.50 | 49.55 | 50.60 | 50.60 | 2,201,591 |
| May 31, 2024 | 51.30 | 52.30 | 50.10 | 50.50 | 50.50 | 1,905,507 |
| May 30, 2024 | 52.60 | 53.00 | 50.70 | 50.80 | 50.80 | 3,374,225 |
| May 29, 2024 | 53.10 | 53.30 | 51.50 | 52.10 | 52.10 | 2,847,746 |
| May 28, 2024 | 50.70 | 53.80 | 50.70 | 52.90 | 52.90 | 5,719,045 |
| May 27, 2024 | 53.50 | 53.60 | 50.20 | 50.70 | 50.70 | 9,222,772 |
| May 24, 2024 | 49.00 | 53.20 | 47.65 | 52.00 | 52.00 | 14,765,037 |
| May 23, 2024 | 47.65 | 48.50 | 46.70 | 48.45 | 48.45 | 3,400,074 |
| May 22, 2024 | 47.50 | 48.95 | 46.30 | 47.20 | 47.20 | 4,464,850 |
| May 21, 2024 | 47.50 | 47.80 | 45.90 | 46.75 | 46.75 | 5,007,149 |
| May 20, 2024 | 44.95 | 47.50 | 43.80 | 46.65 | 46.65 | 6,574,814 |
| May 17, 2024 | 43.15 | 43.75 | 42.60 | 43.40 | 43.40 | 1,457,947 |
| May 16, 2024 | 42.20 | 44.90 | 42.20 | 43.50 | 43.50 | 4,932,399 |
| May 15, 2024 | 41.60 | 41.90 | 40.55 | 41.50 | 41.50 | 2,078,100 |
| May 14, 2024 | 44.85 | 44.85 | 41.00 | 41.10 | 41.10 | 6,181,277 |
Related Tickers
5244.TW Brightek Optoelectronic Co., Ltd.
47.35
+2.82%
8111.TWO Ligitek Electronics Co.,Ltd
54.00
+6.72%
3645.TW Taimide Tech. Inc.
57.20
+2.88%
3305.TW Shenmao Technology Inc
64.20
+0.78%
3689.TWO U.D. Electronic Corp.
91.70
+2.69%
6213.TW ITEQ Corporation
76.00
+2.56%
2429.TW Abonmax Co., Ltd
54.90
-0.18%
6165.TW Lang Inc.
58.60
-3.14%
2472.TW Lelon Electronics Corp.
80.50
+3.07%
5439.TWO First Hi-tec Enterprise Co., Ltd.
185.00
+1.65%