Taipei Exchange - Delayed Quote TWD
HEP Tech Co., Ltd. (3609.TWO)
40.55
-0.55
(-1.34%)
At close: 1:30:09 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 40.00 | 40.70 | 38.90 | 40.55 | 40.55 | 134,000 |
| May 29, 2025 | 41.75 | 41.75 | 38.80 | 41.10 | 41.10 | 112,000 |
| May 28, 2025 | 39.50 | 40.40 | 38.75 | 40.40 | 40.40 | 111,000 |
| May 27, 2025 | 38.80 | 39.00 | 38.50 | 38.50 | 38.50 | 47,000 |
| May 26, 2025 | 38.90 | 39.25 | 38.75 | 39.25 | 39.25 | 17,000 |
| May 23, 2025 | 38.90 | 39.35 | 38.90 | 39.00 | 39.00 | 15,000 |
| May 22, 2025 | 39.50 | 39.85 | 39.15 | 39.15 | 39.15 | 11,000 |
| May 21, 2025 | 38.60 | 39.80 | 38.60 | 39.50 | 39.50 | 71,000 |
| May 20, 2025 | 38.00 | 39.70 | 37.25 | 38.60 | 38.60 | 159,000 |
| May 19, 2025 | 39.50 | 39.50 | 37.00 | 37.15 | 37.15 | 213,000 |
| May 16, 2025 | 38.95 | 40.30 | 38.90 | 40.00 | 40.00 | 24,000 |
| May 15, 2025 | 38.50 | 39.85 | 38.50 | 39.80 | 39.80 | 36,000 |
| May 14, 2025 | 39.70 | 42.00 | 39.55 | 39.55 | 39.55 | 135,000 |
| May 13, 2025 | 40.00 | 40.30 | 39.00 | 39.10 | 39.10 | 105,000 |
| May 12, 2025 | 40.60 | 40.65 | 38.35 | 39.30 | 39.30 | 151,000 |
| May 9, 2025 | 40.05 | 41.00 | 40.05 | 40.50 | 40.50 | 25,000 |
| May 8, 2025 | 40.70 | 40.70 | 40.05 | 40.05 | 40.05 | 35,004 |
| May 7, 2025 | 40.25 | 41.00 | 40.00 | 40.00 | 40.00 | 35,000 |
| May 6, 2025 | 40.20 | 41.50 | 40.20 | 40.60 | 40.60 | 32,000 |
| May 5, 2025 | 42.50 | 43.45 | 40.50 | 40.60 | 40.60 | 116,000 |
| May 2, 2025 | 39.50 | 42.95 | 39.50 | 42.40 | 42.40 | 98,005 |
| Apr 30, 2025 | 40.35 | 40.50 | 39.20 | 39.20 | 39.20 | 137,015 |
| Apr 29, 2025 | 40.45 | 40.90 | 40.00 | 40.20 | 40.20 | 61,003 |
| Apr 28, 2025 | 41.55 | 41.55 | 40.40 | 40.45 | 40.45 | 63,000 |
| Apr 25, 2025 | 42.60 | 42.90 | 41.50 | 41.50 | 41.50 | 159,000 |
| Apr 24, 2025 | 41.30 | 42.20 | 41.30 | 41.90 | 41.90 | 32,004 |
| Apr 23, 2025 | 41.20 | 42.40 | 40.70 | 40.90 | 40.90 | 75,101 |
| Apr 22, 2025 | 41.40 | 43.00 | 40.50 | 40.60 | 40.60 | 174,002 |
| Apr 21, 2025 | 43.00 | 44.25 | 41.10 | 44.25 | 44.25 | 127,000 |
| Apr 18, 2025 | 44.00 | 47.00 | 44.00 | 44.70 | 44.70 | 231,000 |
| Apr 17, 2025 | 44.70 | 44.70 | 43.15 | 43.50 | 43.50 | 101,000 |
| Apr 16, 2025 | 45.50 | 45.50 | 44.00 | 44.00 | 44.00 | 62,000 |
| Apr 15, 2025 | 45.00 | 46.25 | 45.00 | 45.15 | 45.15 | 105,000 |
| Apr 14, 2025 | 41.90 | 44.90 | 41.90 | 44.90 | 44.90 | 222,000 |
| Apr 11, 2025 | 41.00 | 41.00 | 39.00 | 40.90 | 40.90 | 369,000 |
| Apr 10, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 62,000 |
| Apr 9, 2025 | 36.85 | 39.00 | 36.30 | 37.95 | 37.95 | 484,000 |
| Apr 8, 2025 | 36.05 | 38.00 | 36.05 | 36.85 | 36.85 | 806,000 |
| Apr 7, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 121,000 |
| Apr 2, 2025 | 47.40 | 48.40 | 43.60 | 44.50 | 44.50 | 422,000 |
| Apr 1, 2025 | 46.10 | 48.20 | 46.00 | 47.70 | 47.70 | 278,000 |
| Mar 31, 2025 | 49.30 | 49.30 | 45.75 | 45.75 | 45.75 | 320,000 |
| Mar 28, 2025 | 51.90 | 51.90 | 46.80 | 49.95 | 49.95 | 657,000 |
| Mar 27, 2025 | 52.60 | 53.70 | 50.80 | 51.80 | 51.80 | 379,000 |
| Mar 26, 2025 | 52.80 | 53.50 | 51.80 | 52.80 | 52.80 | 404,000 |
| Mar 25, 2025 | 52.40 | 53.60 | 51.20 | 52.80 | 52.80 | 613,000 |
| Mar 24, 2025 | 50.00 | 53.40 | 50.00 | 52.40 | 52.40 | 729,000 |
| Mar 21, 2025 | 47.30 | 50.70 | 47.00 | 49.90 | 49.90 | 1,280,000 |
| Mar 20, 2025 | 47.60 | 48.55 | 46.40 | 47.15 | 47.15 | 703,000 |
| Mar 19, 2025 | 45.50 | 47.80 | 45.50 | 47.40 | 47.40 | 420,000 |
| Mar 18, 2025 | 48.00 | 48.00 | 44.25 | 45.50 | 45.50 | 889,315 |
| Mar 17, 2025 | 49.05 | 50.00 | 47.75 | 47.80 | 47.80 | 1,180,111 |
| Mar 14, 2025 | 52.10 | 52.80 | 50.90 | 51.60 | 51.60 | 540,000 |
| Mar 13, 2025 | 52.10 | 53.50 | 51.60 | 52.70 | 52.70 | 333,001 |
| Mar 12, 2025 | 51.60 | 52.60 | 51.00 | 52.10 | 52.10 | 268,000 |
| Mar 11, 2025 | 51.00 | 53.80 | 50.90 | 51.80 | 51.80 | 539,000 |
| Mar 10, 2025 | 56.30 | 56.30 | 53.80 | 54.50 | 54.50 | 617,000 |
| Mar 7, 2025 | 55.90 | 57.50 | 55.90 | 56.70 | 56.70 | 1,113,000 |
| Mar 6, 2025 | 56.70 | 56.80 | 54.30 | 56.00 | 56.00 | 1,412,001 |
| Mar 5, 2025 | 54.00 | 57.00 | 53.50 | 56.80 | 56.80 | 1,662,135 |
| Mar 4, 2025 | 56.00 | 56.00 | 52.60 | 54.00 | 54.00 | 1,198,000 |
| Mar 3, 2025 | 51.90 | 56.60 | 51.50 | 56.60 | 56.60 | 1,859,093 |
| Feb 27, 2025 | 52.90 | 53.50 | 50.00 | 51.90 | 51.90 | 1,395,000 |
| Feb 26, 2025 | 52.30 | 53.80 | 52.30 | 53.00 | 53.00 | 929,000 |
| Feb 25, 2025 | 53.70 | 53.80 | 52.30 | 52.30 | 52.30 | 416,100 |
| Feb 24, 2025 | 51.50 | 54.90 | 51.50 | 53.70 | 53.70 | 970,000 |
| Feb 21, 2025 | 52.20 | 53.00 | 51.40 | 52.30 | 52.30 | 649,000 |
| Feb 20, 2025 | 50.70 | 52.70 | 50.70 | 52.50 | 52.50 | 968,000 |
| Feb 19, 2025 | 54.00 | 54.00 | 50.90 | 51.00 | 51.00 | 1,272,000 |
| Feb 18, 2025 | 56.90 | 56.90 | 51.60 | 54.00 | 54.00 | 2,300,002 |
| Feb 17, 2025 | 58.80 | 60.60 | 56.80 | 57.20 | 57.20 | 2,159,036 |
| Feb 14, 2025 | 58.00 | 58.60 | 54.80 | 58.50 | 58.50 | 2,014,026 |
| Feb 13, 2025 | 55.60 | 57.50 | 55.60 | 57.40 | 57.40 | 1,445,000 |
| Feb 12, 2025 | 55.00 | 56.00 | 53.90 | 55.80 | 55.80 | 1,450,050 |
| Feb 11, 2025 | 50.50 | 54.00 | 50.40 | 54.00 | 54.00 | 2,103,002 |
| Feb 10, 2025 | 48.30 | 50.00 | 48.20 | 49.90 | 49.90 | 1,270,001 |
| Feb 7, 2025 | 47.40 | 48.85 | 47.40 | 48.30 | 48.30 | 837,000 |
| Feb 6, 2025 | 46.15 | 47.80 | 46.15 | 47.45 | 47.45 | 711,000 |
| Feb 5, 2025 | 44.60 | 46.75 | 44.50 | 46.25 | 46.25 | 745,000 |
| Feb 4, 2025 | 44.25 | 45.10 | 44.00 | 44.90 | 44.90 | 405,000 |
| Feb 3, 2025 | 45.50 | 45.50 | 43.80 | 44.15 | 44.15 | 328,000 |
| Jan 22, 2025 | 42.90 | 46.50 | 42.70 | 45.50 | 45.50 | 700,000 |
| Jan 21, 2025 | 44.00 | 44.00 | 41.70 | 43.15 | 43.15 | 276,000 |
| Jan 20, 2025 | 43.65 | 44.45 | 43.55 | 44.25 | 44.25 | 326,000 |
| Jan 17, 2025 | 43.15 | 44.15 | 41.35 | 43.65 | 43.65 | 315,000 |
| Jan 16, 2025 | 45.55 | 45.60 | 43.50 | 43.50 | 43.50 | 305,000 |
| Jan 15, 2025 | 45.90 | 46.50 | 45.55 | 45.55 | 45.55 | 445,000 |
| Jan 14, 2025 | 45.75 | 46.50 | 45.50 | 46.00 | 46.00 | 349,000 |
| Jan 13, 2025 | 46.80 | 46.90 | 44.50 | 45.70 | 45.70 | 493,000 |
| Jan 10, 2025 | 46.10 | 46.45 | 45.95 | 46.35 | 46.35 | 609,000 |
| Jan 9, 2025 | 45.60 | 46.55 | 45.55 | 46.20 | 46.20 | 912,000 |
| Jan 8, 2025 | 43.85 | 45.70 | 43.85 | 45.60 | 45.60 | 873,000 |
| Jan 7, 2025 | 43.60 | 44.10 | 43.10 | 43.85 | 43.85 | 496,000 |
| Jan 6, 2025 | 42.70 | 43.45 | 42.30 | 43.05 | 43.05 | 1,011,000 |
| Jan 3, 2025 | 41.00 | 43.20 | 40.40 | 42.50 | 42.50 | 1,877,000 |
| Jan 2, 2025 | 41.30 | 41.60 | 40.00 | 41.00 | 41.00 | 585,000 |
| Dec 31, 2024 | 40.35 | 42.30 | 40.10 | 41.30 | 41.30 | 896,000 |
| Dec 30, 2024 | 42.30 | 43.50 | 40.30 | 40.45 | 40.45 | 1,017,000 |
| Dec 27, 2024 | 42.00 | 42.90 | 41.65 | 42.80 | 42.80 | 204,000 |
| Dec 26, 2024 | 41.00 | 42.15 | 40.25 | 42.10 | 42.10 | 260,000 |
| Dec 25, 2024 | 42.70 | 42.70 | 41.25 | 41.75 | 41.75 | 140,000 |
| Dec 24, 2024 | 41.15 | 41.90 | 41.10 | 41.70 | 41.70 | 329,000 |
| Dec 23, 2024 | 40.75 | 41.55 | 40.00 | 40.90 | 40.90 | 230,000 |
| Dec 20, 2024 | 39.95 | 41.00 | 39.90 | 40.00 | 40.00 | 221,000 |
| Dec 19, 2024 | 37.10 | 40.10 | 37.10 | 39.80 | 39.80 | 128,000 |
| Dec 18, 2024 | 40.20 | 40.20 | 39.50 | 39.90 | 39.90 | 172,000 |
| Dec 17, 2024 | 39.90 | 40.50 | 39.80 | 39.85 | 39.85 | 315,000 |
| Dec 16, 2024 | 38.10 | 39.45 | 38.05 | 39.00 | 39.00 | 380,000 |
| Dec 13, 2024 | 38.20 | 38.20 | 37.25 | 37.65 | 37.65 | 25,000 |
| Dec 12, 2024 | 38.40 | 38.90 | 37.40 | 37.40 | 37.40 | 108,000 |
| Dec 11, 2024 | 39.20 | 39.60 | 38.00 | 38.40 | 38.40 | 75,000 |
| Dec 10, 2024 | 38.65 | 40.00 | 38.20 | 38.90 | 38.90 | 96,000 |
| Dec 9, 2024 | 40.00 | 40.00 | 38.40 | 39.10 | 39.10 | 101,000 |
| Dec 6, 2024 | 40.95 | 41.15 | 39.35 | 40.20 | 40.20 | 172,000 |
| Dec 5, 2024 | 40.05 | 41.95 | 40.05 | 40.30 | 40.30 | 313,000 |
| Dec 4, 2024 | 36.90 | 40.55 | 36.90 | 40.50 | 40.50 | 707,000 |
| Dec 3, 2024 | 35.05 | 37.00 | 34.80 | 36.90 | 36.90 | 60,000 |
| Dec 2, 2024 | 35.05 | 35.95 | 34.05 | 35.10 | 35.10 | 76,000 |
| Nov 29, 2024 | 35.10 | 35.10 | 34.45 | 34.70 | 34.70 | 30,000 |
| Nov 28, 2024 | 35.25 | 35.25 | 34.80 | 35.05 | 35.05 | 28,000 |
| Nov 27, 2024 | 35.40 | 35.40 | 34.90 | 35.15 | 35.15 | 60,000 |
| Nov 26, 2024 | 35.95 | 35.95 | 35.00 | 35.05 | 35.05 | 70,000 |
| Nov 25, 2024 | 35.70 | 35.90 | 35.20 | 35.65 | 35.65 | 49,000 |
| Nov 22, 2024 | 36.05 | 36.80 | 35.70 | 35.70 | 35.70 | 66,000 |
| Nov 21, 2024 | 36.90 | 36.90 | 35.70 | 35.70 | 35.70 | 70,000 |
| Nov 20, 2024 | 36.65 | 36.65 | 36.00 | 36.00 | 36.00 | 21,003 |
| Nov 19, 2024 | 37.15 | 37.15 | 36.10 | 36.65 | 36.65 | 65,000 |
| Nov 18, 2024 | 37.25 | 37.25 | 36.30 | 36.80 | 36.80 | 37,000 |
| Nov 15, 2024 | 36.55 | 37.30 | 36.55 | 36.75 | 36.75 | 19,000 |
| Nov 14, 2024 | 36.00 | 37.70 | 35.30 | 36.70 | 36.70 | 163,000 |
| Nov 13, 2024 | 36.95 | 36.95 | 35.65 | 36.80 | 36.80 | 96,000 |
| Nov 12, 2024 | 37.00 | 37.50 | 36.40 | 37.20 | 37.20 | 106,000 |
| Nov 11, 2024 | 37.60 | 38.65 | 37.25 | 38.10 | 38.10 | 96,000 |
| Nov 8, 2024 | 38.25 | 38.25 | 37.25 | 37.60 | 37.60 | 80,000 |
| Nov 7, 2024 | 38.75 | 38.75 | 38.30 | 38.35 | 38.35 | 23,000 |
| Nov 6, 2024 | 39.05 | 39.20 | 38.30 | 38.30 | 38.30 | 46,000 |
| Nov 5, 2024 | 39.60 | 39.60 | 38.55 | 39.15 | 39.15 | 71,000 |
| Nov 4, 2024 | 39.50 | 39.70 | 38.80 | 39.55 | 39.55 | 98,000 |
| Nov 1, 2024 | 40.40 | 41.10 | 39.60 | 40.25 | 40.25 | 116,000 |
| Oct 30, 2024 | 39.05 | 40.50 | 38.35 | 40.40 | 40.40 | 150,000 |
| Oct 29, 2024 | 39.50 | 39.65 | 38.60 | 38.75 | 38.75 | 52,000 |
| Oct 28, 2024 | 39.80 | 40.60 | 39.40 | 39.40 | 39.40 | 119,000 |
| Oct 25, 2024 | 40.50 | 41.90 | 39.30 | 39.70 | 39.70 | 444,000 |
| Oct 24, 2024 | 38.60 | 41.85 | 38.50 | 40.35 | 40.35 | 413,000 |
| Oct 23, 2024 | 39.15 | 39.95 | 38.20 | 38.30 | 38.30 | 223,000 |
| Oct 22, 2024 | 36.70 | 39.50 | 36.70 | 38.95 | 38.95 | 367,000 |
| Oct 21, 2024 | 36.65 | 36.65 | 35.00 | 35.95 | 35.95 | 233,000 |
| Oct 18, 2024 | 36.15 | 36.60 | 36.00 | 36.15 | 36.15 | 63,000 |
| Oct 17, 2024 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | 45,000 |
| Oct 16, 2024 | 36.00 | 36.50 | 35.85 | 36.10 | 36.10 | 95,000 |
| Oct 15, 2024 | 37.15 | 37.30 | 35.85 | 36.00 | 36.00 | 125,000 |
| Oct 14, 2024 | 37.70 | 37.70 | 36.20 | 37.00 | 37.00 | 191,000 |
| Oct 11, 2024 | 37.00 | 37.70 | 35.50 | 37.50 | 37.50 | 221,000 |
| Oct 9, 2024 | 38.35 | 38.35 | 37.50 | 37.50 | 37.50 | 47,000 |
| Oct 8, 2024 | 38.90 | 39.15 | 37.55 | 38.00 | 38.00 | 61,000 |
| Oct 7, 2024 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | 25,000 |
| Oct 4, 2024 | 39.40 | 40.35 | 38.85 | 38.85 | 38.85 | 91,000 |
| Oct 1, 2024 | 38.65 | 39.45 | 38.40 | 39.45 | 39.45 | 55,000 |
| Sep 30, 2024 | 38.95 | 38.95 | 38.15 | 38.35 | 38.35 | 16,000 |
| Sep 27, 2024 | 39.50 | 39.50 | 38.10 | 38.55 | 38.55 | 92,000 |
| Sep 26, 2024 | 39.30 | 39.60 | 38.55 | 38.55 | 38.55 | 92,000 |
| Sep 25, 2024 | 37.05 | 39.50 | 37.05 | 39.30 | 39.30 | 242,000 |
| Sep 24, 2024 | 36.70 | 37.75 | 36.30 | 37.00 | 37.00 | 213,000 |
| Sep 23, 2024 | 39.00 | 39.15 | 37.55 | 37.55 | 37.55 | 155,000 |
| Sep 20, 2024 | 40.30 | 40.30 | 38.40 | 39.00 | 39.00 | 187,000 |
| Sep 19, 2024 | 41.00 | 41.10 | 39.65 | 40.20 | 40.20 | 102,000 |
| Sep 18, 2024 | 42.30 | 42.75 | 40.50 | 41.50 | 41.50 | 159,000 |
| Sep 16, 2024 | 44.20 | 44.55 | 43.85 | 43.85 | 43.85 | 34,000 |
| Sep 13, 2024 | 44.30 | 44.70 | 43.30 | 44.20 | 44.20 | 124,000 |
| Sep 12, 2024 | 45.00 | 45.50 | 44.50 | 44.60 | 44.60 | 128,000 |
| Sep 11, 2024 | 43.80 | 45.75 | 43.50 | 44.70 | 44.70 | 209,000 |
| Sep 10, 2024 | 47.30 | 47.30 | 43.40 | 43.85 | 43.85 | 682,000 |
| Sep 9, 2024 | 40.20 | 43.80 | 40.20 | 43.80 | 43.80 | 329,000 |
| Sep 6, 2024 | 40.15 | 40.95 | 39.85 | 39.85 | 39.85 | 75,000 |
| Sep 5, 2024 | 40.00 | 41.20 | 40.00 | 40.50 | 40.50 | 142,000 |
| Sep 4, 2024 | 40.05 | 40.50 | 38.60 | 39.70 | 39.70 | 185,000 |
| Sep 3, 2024 | 41.70 | 41.70 | 38.75 | 40.05 | 40.05 | 343,000 |
| Sep 2, 2024 | 37.60 | 39.10 | 37.60 | 38.00 | 38.00 | 218,000 |
| Aug 30, 2024 | 37.00 | 37.60 | 36.50 | 36.50 | 36.50 | 124,000 |
| Aug 29, 2024 | 39.45 | 39.80 | 36.10 | 37.45 | 37.45 | 413,000 |
| Aug 28, 2024 | 38.45 | 40.50 | 38.45 | 39.90 | 39.90 | 144,000 |
| Aug 27, 2024 | 39.00 | 39.35 | 38.00 | 38.70 | 38.70 | 165,000 |
| Aug 26, 2024 | 40.20 | 40.20 | 38.55 | 39.30 | 39.30 | 229,000 |
| Aug 23, 2024 | 41.10 | 41.30 | 39.50 | 40.20 | 40.20 | 112,000 |
| Aug 22, 2024 | 41.75 | 42.00 | 41.10 | 41.10 | 41.10 | 100,000 |
| Aug 21, 2024 | 41.00 | 41.80 | 41.00 | 41.30 | 41.30 | 71,000 |
| Aug 20, 2024 | 42.10 | 42.10 | 41.25 | 41.60 | 41.60 | 147,000 |
| Aug 19, 2024 | 44.30 | 44.30 | 42.10 | 42.10 | 42.10 | 206,000 |
| Aug 16, 2024 | 44.65 | 44.70 | 43.95 | 43.95 | 43.95 | 124,000 |
| Aug 15, 2024 | 44.25 | 44.50 | 43.80 | 43.85 | 43.85 | 75,000 |
| Aug 14, 2024 | 44.00 | 45.90 | 44.00 | 44.45 | 44.45 | 443,000 |
| Aug 13, 2024 | 45.05 | 45.30 | 43.60 | 44.35 | 44.35 | 158,000 |
| Aug 12, 2024 | 45.20 | 45.50 | 44.50 | 45.00 | 45.00 | 210,000 |
| Aug 9, 2024 | 45.00 | 45.75 | 44.50 | 45.00 | 45.00 | 275,000 |
| Aug 8, 2024 | 44.00 | 45.50 | 43.90 | 44.80 | 44.80 | 371,000 |
| Aug 7, 2024 | 41.80 | 45.35 | 41.80 | 44.10 | 44.10 | 550,000 |
| Aug 6, 2024 | 42.25 | 42.80 | 38.30 | 41.70 | 41.70 | 341,000 |
| Aug 5, 2024 | 45.80 | 45.80 | 42.30 | 42.30 | 42.30 | 366,000 |
| Aug 2, 2024 | 46.60 | 47.40 | 45.90 | 47.00 | 47.00 | 256,000 |
| Aug 1, 2024 | 45.90 | 48.00 | 45.55 | 47.50 | 47.50 | 756,000 |
| Jul 31, 2024 | 46.05 | 46.05 | 44.45 | 45.55 | 45.55 | 251,000 |
| Jul 30, 2024 | 45.10 | 46.50 | 44.80 | 45.85 | 45.85 | 328,000 |
| Jul 29, 2024 | 45.50 | 45.95 | 44.60 | 44.60 | 44.60 | 204,000 |
| Jul 26, 2024 | 46.80 | 46.80 | 45.10 | 45.20 | 45.20 | 250,000 |
| Jul 23, 2024 | 44.50 | 48.65 | 44.50 | 47.50 | 47.50 | 478,000 |
| Jul 22, 2024 | 46.25 | 46.45 | 43.80 | 44.30 | 44.30 | 328,000 |
| Jul 19, 2024 | 46.80 | 46.80 | 45.35 | 46.15 | 46.15 | 307,000 |
| Jul 18, 2024 | 47.00 | 47.00 | 45.35 | 46.80 | 46.80 | 386,000 |
| Jul 17, 2024 | 48.65 | 48.65 | 46.95 | 47.10 | 47.10 | 523,000 |
| Jul 16, 2024 | 46.50 | 48.45 | 46.20 | 47.90 | 47.90 | 642,000 |
| Jul 15, 2024 | 47.20 | 47.30 | 46.25 | 46.25 | 46.25 | 184,000 |
| Jul 12, 2024 | 46.80 | 47.00 | 46.55 | 46.95 | 46.95 | 139,000 |
| Jul 11, 2024 | 47.00 | 47.70 | 46.80 | 46.80 | 46.80 | 412,000 |
| Jul 10, 2024 | 47.80 | 49.00 | 47.80 | 48.65 | 48.65 | 388,000 |
| Jul 9, 2024 | 49.65 | 49.65 | 47.35 | 47.65 | 47.65 | 314,000 |
| Jul 8, 2024 | 48.55 | 49.55 | 48.00 | 49.10 | 49.10 | 937,000 |
| Jul 5, 2024 | 46.30 | 48.45 | 46.30 | 48.05 | 48.05 | 592,000 |
| Jul 4, 2024 | 47.05 | 47.40 | 46.30 | 46.30 | 46.30 | 363,000 |
| Jul 3, 2024 | 47.00 | 48.15 | 46.90 | 47.15 | 47.15 | 462,000 |
| Jul 2, 2024 | 46.60 | 47.60 | 46.60 | 46.90 | 46.90 | 105,000 |
| Jul 1, 2024 | 47.65 | 48.00 | 47.25 | 47.50 | 47.50 | 116,000 |
| Jun 28, 2024 | 46.95 | 47.80 | 46.85 | 47.60 | 47.60 | 352,000 |
| Jun 27, 2024 | 46.85 | 46.90 | 46.30 | 46.40 | 46.40 | 152,000 |
| Jun 26, 2024 | 47.00 | 47.65 | 46.85 | 46.85 | 46.85 | 232,000 |
| Jun 25, 2024 | 47.00 | 47.35 | 45.25 | 47.30 | 47.30 | 268,000 |
| Jun 24, 2024 | 47.95 | 47.95 | 47.10 | 47.15 | 47.15 | 270,000 |
| Jun 21, 2024 | 48.80 | 49.30 | 47.95 | 47.95 | 47.95 | 825,000 |
| Jun 20, 2024 | 48.90 | 49.15 | 48.30 | 48.80 | 48.80 | 484,000 |
| Jun 19, 2024 | 48.90 | 49.30 | 48.00 | 48.90 | 48.90 | 899,000 |
| Jun 18, 2024 | 47.60 | 48.95 | 46.35 | 48.95 | 48.95 | 1,112,000 |
| Jun 17, 2024 | 49.60 | 49.70 | 47.00 | 47.10 | 47.10 | 1,124,000 |
| Jun 14, 2024 | 50.60 | 50.70 | 48.50 | 49.60 | 49.60 | 983,000 |
| Jun 13, 2024 | 48.80 | 50.80 | 48.45 | 50.50 | 50.50 | 1,829,000 |
| Jun 12, 2024 | 49.35 | 49.35 | 48.10 | 48.25 | 48.25 | 749,000 |
| Jun 11, 2024 | 48.90 | 49.75 | 48.50 | 49.35 | 49.35 | 734,000 |
| Jun 7, 2024 | 48.80 | 48.85 | 47.85 | 47.85 | 47.85 | 381,000 |
| Jun 6, 2024 | 48.80 | 48.95 | 48.55 | 48.75 | 48.75 | 580,000 |
| Jun 5, 2024 | 49.20 | 49.20 | 48.35 | 48.70 | 48.70 | 233,000 |
| Jun 4, 2024 | 50.00 | 51.00 | 48.70 | 49.50 | 49.50 | 798,000 |
| Jun 3, 2024 | 49.30 | 49.70 | 48.90 | 49.70 | 49.70 | 589,000 |
Related Tickers
3646.TWO ANT Precision Industry Co., Ltd
29.15
-0.17%
3597.TWO Avertronics Inc.
24.85
-4.05%
6185.TWO Plastron Precision Co., Ltd.
16.60
-5.95%
6124.TWO Yeh Chiang Technology Corporation
26.15
-3.15%
3276.TWO T-Flex Techvest PCB Co., Ltd.
13.45
0.00%
5487.TWO Tontek Design Technology Ltd.
33.20
+1.22%
3492.TWO Advanced Connection Technology Inc.
25.35
-6.46%
6174.TWO Aker Technology Co., Ltd
20.00
-3.15%
6210.TWO Kintech Electronics Co., Ltd.
18.15
+0.83%
5291.TWO EISO Enterprise Co., Ltd.
26.60
+0.19%