Taipei Exchange - Delayed Quote TWD
ANT Precision Industry Co., Ltd (3646.TWO)
29.20
-0.05
(-0.17%)
At close: May 29 at 1:30:07 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 | 29.25 | 29.25 | 29.00 | 29.20 | 29.20 | 19,001 |
| May 28, 2025 | 29.55 | 29.55 | 29.25 | 29.25 | 29.25 | 2,004 |
| May 27, 2025 | 29.25 | 29.40 | 29.25 | 29.30 | 29.30 | 3,000 |
| May 26, 2025 | 29.10 | 29.45 | 29.10 | 29.45 | 29.45 | 5,060 |
| May 23, 2025 | 29.35 | 29.35 | 29.10 | 29.25 | 29.25 | 7,000 |
| May 22, 2025 | 29.45 | 29.45 | 29.00 | 29.25 | 29.25 | 25,003 |
| May 21, 2025 | 29.20 | 29.30 | 29.10 | 29.30 | 29.30 | 35,002 |
| May 20, 2025 | 29.65 | 29.65 | 29.10 | 29.35 | 29.35 | 25,002 |
| May 19, 2025 | 29.75 | 29.75 | 29.20 | 29.40 | 29.40 | 20,000 |
| May 16, 2025 | 29.50 | 29.50 | 29.20 | 29.50 | 29.50 | 25,001 |
| May 15, 2025 | 29.15 | 29.50 | 29.00 | 29.40 | 29.40 | 20,002 |
| May 14, 2025 | 29.75 | 29.75 | 29.20 | 29.20 | 29.20 | 23,002 |
| May 13, 2025 | 29.75 | 29.75 | 29.60 | 29.65 | 29.65 | 5,023 |
| May 12, 2025 | 29.70 | 29.70 | 29.10 | 29.50 | 29.50 | 37,004 |
| May 9, 2025 | 29.75 | 29.75 | 29.30 | 29.55 | 29.55 | 21,000 |
| May 8, 2025 | 29.25 | 29.60 | 29.25 | 29.60 | 29.60 | 6,001 |
| May 7, 2025 | 29.45 | 29.45 | 29.35 | 29.45 | 29.45 | 13,000 |
| May 6, 2025 | 29.75 | 29.80 | 29.75 | 29.75 | 29.75 | 12,001 |
| May 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1,002 |
| May 2, 2025 | 29.95 | 29.95 | 29.55 | 29.65 | 29.65 | 31,008 |
| Apr 30, 2025 | 29.90 | 29.90 | 29.25 | 29.90 | 29.90 | 27,003 |
| Apr 29, 2025 | 29.85 | 29.85 | 29.60 | 29.85 | 29.85 | 7,002 |
| Apr 28, 2025 | 29.95 | 29.95 | 29.90 | 29.90 | 29.90 | 15,002 |
| Apr 25, 2025 | 29.90 | 29.90 | 29.60 | 29.85 | 29.85 | 7,001 |
| Apr 24, 2025 | 29.90 | 29.90 | 29.50 | 29.75 | 29.75 | 9,001 |
| Apr 23, 2025 | 29.75 | 29.90 | 29.60 | 29.80 | 29.80 | 28,002 |
| Apr 22, 2025 | 29.60 | 29.60 | 29.40 | 29.50 | 29.50 | 6,007 |
| Apr 21, 2025 | 29.80 | 29.80 | 29.40 | 29.70 | 29.70 | 15,002 |
| Apr 18, 2025 | 29.60 | 29.75 | 29.45 | 29.75 | 29.75 | 30,002 |
| Apr 17, 2025 | 29.80 | 29.80 | 29.50 | 29.80 | 29.80 | 26,002 |
| Apr 16, 2025 | 29.80 | 29.85 | 29.75 | 29.85 | 29.85 | 8,003 |
| Apr 15, 2025 | 29.90 | 29.90 | 29.60 | 29.85 | 29.85 | 14,002 |
| Apr 14, 2025 | 29.85 | 29.90 | 29.30 | 29.85 | 29.85 | 24,005 |
| Apr 11, 2025 | 29.90 | 29.90 | 29.00 | 29.75 | 29.75 | 19,000 |
| Apr 10, 2025 | 29.90 | 29.90 | 29.75 | 29.75 | 29.75 | 9,002 |
| Apr 9, 2025 | 28.30 | 28.85 | 27.20 | 28.20 | 28.20 | 118,040 |
| Apr 8, 2025 | 24.75 | 28.30 | 24.75 | 28.30 | 28.30 | 107,000 |
| Apr 7, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 62,003 |
| Apr 2, 2025 | 30.10 | 30.10 | 29.60 | 30.05 | 30.05 | 40,005 |
| Apr 1, 2025 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | 3,001 |
| Mar 31, 2025 | 29.65 | 29.85 | 29.30 | 29.80 | 29.80 | 28,005 |
| Mar 28, 2025 | 30.10 | 30.10 | 29.60 | 29.85 | 29.85 | 30,003 |
| Mar 27, 2025 | 29.95 | 30.10 | 29.80 | 29.85 | 29.85 | 8,001 |
| Mar 26, 2025 | 30.00 | 30.00 | 29.75 | 29.95 | 29.95 | 14,003 |
| Mar 25, 2025 | 30.25 | 30.25 | 29.60 | 29.95 | 29.95 | 16,001 |
| Mar 24, 2025 | 29.95 | 30.00 | 29.65 | 29.85 | 29.85 | 19,007 |
| Mar 21, 2025 | 30.10 | 30.10 | 29.70 | 29.80 | 29.80 | 14,001 |
| Mar 20, 2025 | 30.35 | 30.35 | 29.75 | 29.80 | 29.80 | 18,008 |
| Mar 19, 2025 | 30.00 | 30.05 | 29.75 | 30.00 | 30.00 | 6,013 |
| Mar 18, 2025 | 30.10 | 30.15 | 29.70 | 30.00 | 30.00 | 23,001 |
| Mar 17, 2025 | 30.30 | 30.35 | 29.35 | 29.90 | 29.90 | 127,017 |
| Mar 14, 2025 | 30.55 | 30.60 | 30.15 | 30.45 | 30.45 | 54,007 |
| Mar 13, 2025 | 30.60 | 30.65 | 30.40 | 30.45 | 30.45 | 95,004 |
| Mar 12, 2025 | 30.70 | 30.70 | 30.35 | 30.40 | 30.40 | 80,001 |
| Mar 11, 2025 | 30.00 | 30.55 | 30.00 | 30.40 | 30.40 | 9,007 |
| Mar 10, 2025 | 30.25 | 30.25 | 30.10 | 30.20 | 30.20 | 25,003 |
| Mar 7, 2025 | 30.15 | 30.25 | 30.05 | 30.15 | 30.15 | 48,003 |
| Mar 6, 2025 | 30.35 | 30.35 | 29.95 | 30.15 | 30.15 | 27,008 |
| Mar 5, 2025 | 30.55 | 30.55 | 29.90 | 30.05 | 30.05 | 18,005 |
| Mar 4, 2025 | 30.20 | 30.30 | 29.95 | 30.10 | 30.10 | 15,010 |
| Mar 3, 2025 | 30.50 | 30.50 | 30.15 | 30.20 | 30.20 | 31,015 |
| Feb 27, 2025 | 30.65 | 30.65 | 30.30 | 30.30 | 30.30 | 8,014 |
| Feb 26, 2025 | 30.55 | 30.55 | 30.35 | 30.45 | 30.45 | 26,005 |
| Feb 25, 2025 | 30.70 | 30.70 | 30.20 | 30.40 | 30.40 | 39,008 |
| Feb 24, 2025 | 29.95 | 30.30 | 29.60 | 30.30 | 30.30 | 65,004 |
| Feb 21, 2025 | 30.15 | 30.15 | 29.65 | 29.80 | 29.80 | 18,004 |
| Feb 20, 2025 | 29.95 | 29.95 | 29.70 | 29.70 | 29.70 | 93,006 |
| Feb 19, 2025 | 29.85 | 30.00 | 29.70 | 29.70 | 29.70 | 34,009 |
| Feb 18, 2025 | 30.20 | 30.20 | 29.40 | 29.50 | 29.50 | 14,011 |
| Feb 17, 2025 | 30.00 | 30.00 | 29.55 | 29.55 | 29.55 | 7,016 |
| Feb 14, 2025 | 29.70 | 30.10 | 29.45 | 29.70 | 29.70 | 17,002 |
| Feb 13, 2025 | 30.00 | 30.00 | 29.65 | 29.70 | 29.70 | 32,005 |
| Feb 12, 2025 | 29.20 | 30.85 | 29.05 | 29.80 | 29.80 | 71,007 |
| Feb 11, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | 38,002 |
| Feb 10, 2025 | 28.80 | 28.85 | 28.80 | 28.85 | 28.85 | 7,002 |
| Feb 7, 2025 | 28.75 | 29.05 | 28.75 | 29.00 | 29.00 | 17,001 |
| Feb 6, 2025 | 28.85 | 28.95 | 28.80 | 28.95 | 28.95 | 9,000 |
| Feb 5, 2025 | 28.60 | 28.95 | 28.50 | 28.95 | 28.95 | 34,100 |
| Feb 4, 2025 | 28.75 | 28.95 | 28.70 | 28.95 | 28.95 | 23,003 |
| Feb 3, 2025 | 28.85 | 29.10 | 28.65 | 29.00 | 29.00 | 12,001 |
| Jan 22, 2025 | 28.90 | 29.00 | 28.50 | 28.80 | 28.80 | 56,000 |
| Jan 21, 2025 | 28.90 | 29.10 | 28.70 | 28.85 | 28.85 | 27,000 |
| Jan 20, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 2,000 |
| Jan 17, 2025 | 28.85 | 29.25 | 28.85 | 29.10 | 29.10 | 9,000 |
| Jan 16, 2025 | 29.35 | 29.35 | 29.00 | 29.10 | 29.10 | 7,000 |
| Jan 15, 2025 | 29.00 | 29.10 | 28.80 | 29.10 | 29.10 | 19,000 |
| Jan 14, 2025 | 28.70 | 29.60 | 28.60 | 29.00 | 29.00 | 11,000 |
| Jan 13, 2025 | 28.90 | 28.90 | 28.50 | 28.80 | 28.80 | 39,000 |
| Jan 10, 2025 | 29.10 | 29.20 | 28.85 | 29.05 | 29.05 | 29,000 |
| Jan 9, 2025 | 29.15 | 29.15 | 29.05 | 29.15 | 29.15 | 25,000 |
| Jan 8, 2025 | 29.20 | 29.20 | 29.10 | 29.15 | 29.15 | 16,000 |
| Jan 7, 2025 | 29.20 | 29.25 | 29.15 | 29.25 | 29.25 | 23,000 |
| Jan 6, 2025 | 29.15 | 29.25 | 28.95 | 29.25 | 29.25 | 17,000 |
| Jan 3, 2025 | 29.10 | 29.15 | 29.05 | 29.15 | 29.15 | 4,000 |
| Jan 2, 2025 | 29.30 | 29.30 | 29.00 | 29.25 | 29.25 | 3,000 |
| Dec 31, 2024 | 29.05 | 29.10 | 28.95 | 30.25 | 30.25 | 7,000 |
| Dec 30, 2024 | 29.10 | 29.25 | 28.90 | 29.25 | 29.25 | 4,000 |
| Dec 27, 2024 | 29.05 | 29.20 | 29.05 | 29.20 | 29.20 | 8,000 |
| Dec 26, 2024 | 29.05 | 29.10 | 29.05 | 29.10 | 29.10 | 2,000 |
| Dec 25, 2024 | 28.85 | 29.00 | 28.85 | 29.15 | 29.15 | 7,000 |
| Dec 24, 2024 | 28.80 | 28.85 | 28.70 | 29.75 | 29.75 | 14,000 |
| Dec 23, 2024 | 28.50 | 28.75 | 28.50 | 28.65 | 28.65 | 8,000 |
| Dec 20, 2024 | 28.50 | 28.55 | 28.40 | 28.50 | 28.50 | 8,000 |
| Dec 19, 2024 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | 5,000 |
| Dec 18, 2024 | 28.00 | 28.60 | 27.90 | 28.60 | 28.60 | 26,000 |
| Dec 17, 2024 | 28.05 | 28.05 | 27.85 | 28.00 | 28.00 | 40,000 |
| Dec 16, 2024 | 28.60 | 28.70 | 27.05 | 28.35 | 28.35 | 82,000 |
| Dec 13, 2024 | 29.50 | 29.60 | 28.50 | 28.60 | 28.60 | 60,000 |
| Dec 12, 2024 | 29.60 | 29.60 | 28.90 | 29.35 | 29.35 | 51,000 |
| Dec 11, 2024 | 29.00 | 29.65 | 27.15 | 29.65 | 29.65 | 296,000 |
| Dec 10, 2024 | 29.35 | 29.50 | 29.20 | 29.50 | 29.50 | 20,000 |
| Dec 9, 2024 | 29.40 | 29.40 | 29.30 | 29.35 | 29.35 | 10,000 |
| Dec 6, 2024 | 29.45 | 29.50 | 29.40 | 29.40 | 29.40 | 13,000 |
| Dec 5, 2024 | 29.35 | 29.45 | 29.35 | 29.45 | 29.45 | 7,000 |
| Dec 4, 2024 | 29.35 | 29.50 | 29.35 | 29.45 | 29.45 | 9,000 |
| Dec 3, 2024 | 29.40 | 29.40 | 29.30 | 29.30 | 29.30 | 14,000 |
| Dec 2, 2024 | 29.50 | 29.55 | 29.25 | 29.35 | 29.35 | 50,000 |
| Nov 29, 2024 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 21,000 |
| Nov 28, 2024 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | 14,000 |
| Nov 27, 2024 | 29.85 | 29.85 | 29.65 | 29.80 | 29.80 | 31,000 |
| Nov 26, 2024 | 30.00 | 30.00 | 29.80 | 29.95 | 29.95 | 11,000 |
| Nov 25, 2024 | 30.00 | 30.00 | 29.95 | 29.90 | 29.90 | 6,000 |
| Nov 22, 2024 | 30.10 | 30.10 | 29.70 | 29.70 | 29.70 | 37,000 |
| Nov 21, 2024 | 30.00 | 30.05 | 29.80 | 29.80 | 29.80 | 30,000 |
| Nov 20, 2024 | 30.10 | 30.10 | 29.80 | 30.00 | 30.00 | 29,017 |
| Nov 19, 2024 | 30.05 | 30.05 | 29.85 | 30.05 | 30.05 | 18,000 |
| Nov 18, 2024 | 30.10 | 30.15 | 29.90 | 29.90 | 29.90 | 33,000 |
| Nov 15, 2024 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | 34,000 |
| Nov 14, 2024 | 30.10 | 30.15 | 29.80 | 30.05 | 30.05 | 32,000 |
| Nov 13, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 15,000 |
| Nov 12, 2024 | 30.15 | 30.15 | 29.85 | 29.95 | 29.95 | 16,000 |
| Nov 11, 2024 | 29.80 | 30.05 | 29.80 | 29.95 | 29.95 | 35,000 |
| Nov 8, 2024 | 29.90 | 30.40 | 29.85 | 30.15 | 30.15 | 62,000 |
| Nov 7, 2024 | 30.15 | 30.15 | 29.75 | 29.75 | 29.75 | 58,000 |
| Nov 6, 2024 | 30.15 | 30.25 | 29.90 | 30.10 | 30.10 | 23,000 |
| Nov 5, 2024 | 30.15 | 30.15 | 29.90 | 30.10 | 30.10 | 21,000 |
| Nov 4, 2024 | 30.30 | 30.30 | 29.70 | 30.15 | 30.15 | 65,000 |
| Nov 1, 2024 | 29.90 | 30.20 | 29.70 | 30.15 | 30.15 | 19,000 |
| Oct 30, 2024 | 29.90 | 29.90 | 29.70 | 29.90 | 29.90 | 34,000 |
| Oct 29, 2024 | 30.00 | 30.00 | 29.75 | 29.90 | 29.90 | 35,000 |
| Oct 28, 2024 | 30.20 | 30.20 | 29.85 | 30.00 | 30.00 | 41,000 |
| Oct 25, 2024 | 30.10 | 30.10 | 29.95 | 30.00 | 30.00 | 13,000 |
| Oct 24, 2024 | 30.00 | 30.15 | 29.85 | 29.85 | 29.85 | 27,000 |
| Oct 23, 2024 | 30.10 | 30.15 | 30.00 | 30.10 | 30.10 | 26,000 |
| Oct 22, 2024 | 30.20 | 30.20 | 29.85 | 30.00 | 30.00 | 58,000 |
| Oct 21, 2024 | 30.15 | 30.15 | 29.85 | 30.10 | 30.10 | 35,000 |
| Oct 18, 2024 | 30.05 | 30.05 | 29.85 | 30.05 | 30.05 | 26,000 |
| Oct 17, 2024 | 30.00 | 30.10 | 29.80 | 29.90 | 29.90 | 20,000 |
| Oct 16, 2024 | 30.10 | 30.10 | 29.80 | 29.90 | 29.90 | 21,000 |
| Oct 15, 2024 | 30.15 | 30.20 | 29.85 | 30.00 | 30.00 | 37,000 |
| Oct 14, 2024 | 30.25 | 30.25 | 29.80 | 30.00 | 30.00 | 44,000 |
| Oct 11, 2024 | 29.95 | 30.20 | 29.85 | 30.05 | 30.05 | 51,000 |
| Oct 9, 2024 | 30.30 | 30.30 | 29.90 | 30.00 | 30.00 | 28,000 |
| Oct 8, 2024 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | 19,000 |
| Oct 7, 2024 | 30.15 | 30.35 | 29.95 | 30.15 | 30.15 | 42,000 |
| Oct 4, 2024 | 30.40 | 30.40 | 29.90 | 30.15 | 30.15 | 36,000 |
| Oct 1, 2024 | 30.35 | 30.35 | 30.05 | 30.15 | 30.15 | 38,000 |
| Sep 30, 2024 | 30.20 | 30.30 | 30.10 | 30.25 | 30.25 | 16,000 |
| Sep 27, 2024 | 30.60 | 30.65 | 30.20 | 30.20 | 30.20 | 77,000 |
| Sep 26, 2024 | 30.60 | 30.70 | 30.30 | 30.50 | 30.50 | 40,000 |
| Sep 25, 2024 | 30.70 | 30.90 | 30.20 | 30.55 | 30.55 | 132,000 |
| Sep 24, 2024 | 30.00 | 30.70 | 29.95 | 30.60 | 30.60 | 149,000 |
| Sep 23, 2024 | 29.90 | 30.00 | 29.85 | 30.00 | 30.00 | 39,000 |
| Sep 20, 2024 | 29.95 | 30.00 | 29.60 | 29.90 | 29.90 | 40,000 |
| Sep 19, 2024 | 29.70 | 29.85 | 29.35 | 29.85 | 29.85 | 43,000 |
| Sep 18, 2024 | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | 21,000 |
| Sep 16, 2024 | 29.65 | 29.75 | 29.40 | 29.75 | 29.75 | 40,000 |
| Sep 13, 2024 | 29.60 | 29.65 | 29.50 | 29.55 | 29.55 | 15,000 |
| Sep 12, 2024 | 29.30 | 29.65 | 29.20 | 29.65 | 29.65 | 12,000 |
| Sep 11, 2024 | 29.35 | 29.55 | 29.15 | 29.15 | 29.15 | 63,000 |
| Sep 10, 2024 | 29.70 | 29.75 | 29.10 | 29.65 | 29.65 | 77,000 |
| Sep 9, 2024 | 29.50 | 29.60 | 29.45 | 29.60 | 29.60 | 12,000 |
| Sep 6, 2024 | 29.60 | 29.60 | 29.35 | 29.55 | 29.55 | 16,000 |
| Sep 5, 2024 | 29.40 | 29.70 | 29.15 | 29.50 | 29.50 | 74,000 |
| Sep 4, 2024 | 29.55 | 29.75 | 29.20 | 29.50 | 29.50 | 52,000 |
| Sep 3, 2024 | 29.70 | 29.80 | 29.65 | 29.75 | 29.75 | 21,000 |
| Sep 2, 2024 | 29.75 | 29.85 | 29.40 | 29.60 | 29.60 | 102,000 |
| Aug 30, 2024 | 29.95 | 29.95 | 29.50 | 29.75 | 29.75 | 49,000 |
| Aug 29, 2024 | 29.90 | 29.90 | 29.35 | 29.70 | 29.70 | 44,000 |
| Aug 28, 2024 | 30.05 | 30.05 | 29.60 | 29.60 | 29.60 | 109,000 |
| Aug 27, 2024 | 1.5 Dividend | |||||
| Aug 27, 2024 | 29.00 | 29.85 | 28.95 | 29.65 | 29.65 | 130,000 |
| Aug 26, 2024 | 30.60 | 30.85 | 30.60 | 30.70 | 29.20 | 138,000 |
| Aug 23, 2024 | 30.50 | 30.55 | 30.30 | 30.50 | 29.01 | 74,000 |
| Aug 22, 2024 | 30.45 | 30.60 | 30.25 | 30.40 | 28.91 | 45,000 |
| Aug 21, 2024 | 30.55 | 30.55 | 30.35 | 30.45 | 28.96 | 34,000 |
| Aug 20, 2024 | 30.40 | 30.75 | 30.35 | 30.45 | 28.96 | 78,000 |
| Aug 19, 2024 | 30.10 | 30.50 | 30.00 | 30.40 | 28.91 | 90,000 |
| Aug 16, 2024 | 30.20 | 30.45 | 30.10 | 30.25 | 28.77 | 51,000 |
| Aug 15, 2024 | 30.10 | 30.40 | 30.10 | 30.15 | 28.68 | 35,000 |
| Aug 14, 2024 | 30.30 | 30.30 | 29.90 | 30.05 | 28.58 | 40,000 |
| Aug 13, 2024 | 30.35 | 30.35 | 29.95 | 30.00 | 28.53 | 53,000 |
| Aug 12, 2024 | 30.00 | 30.40 | 30.00 | 30.15 | 28.68 | 40,000 |
| Aug 9, 2024 | 30.35 | 30.35 | 29.80 | 30.00 | 28.53 | 52,000 |
| Aug 8, 2024 | 29.80 | 30.10 | 29.80 | 30.05 | 28.58 | 36,000 |
| Aug 7, 2024 | 30.20 | 30.20 | 29.90 | 29.90 | 28.44 | 40,000 |
| Aug 6, 2024 | 29.80 | 30.25 | 29.30 | 31.35 | 29.82 | 85,000 |
| Aug 5, 2024 | 30.30 | 30.45 | 29.00 | 30.40 | 28.91 | 153,000 |
| Aug 2, 2024 | 30.60 | 30.60 | 30.25 | 30.50 | 29.01 | 55,000 |
| Aug 1, 2024 | 30.75 | 30.75 | 30.65 | 30.70 | 29.20 | 16,000 |
| Jul 31, 2024 | 30.65 | 30.75 | 30.60 | 30.65 | 29.15 | 16,000 |
| Jul 30, 2024 | 30.65 | 30.65 | 30.60 | 30.65 | 29.15 | 10,000 |
| Jul 29, 2024 | 30.65 | 30.70 | 30.25 | 30.65 | 29.15 | 41,000 |
| Jul 26, 2024 | 30.50 | 30.65 | 30.25 | 30.65 | 29.15 | 32,000 |
| Jul 23, 2024 | 30.65 | 30.85 | 30.40 | 30.65 | 29.15 | 42,000 |
| Jul 22, 2024 | 30.90 | 30.90 | 30.40 | 30.45 | 28.96 | 76,000 |
| Jul 19, 2024 | 31.25 | 31.25 | 30.60 | 30.90 | 29.39 | 117,000 |
| Jul 18, 2024 | 31.65 | 31.65 | 30.80 | 31.30 | 29.77 | 83,000 |
| Jul 17, 2024 | 32.05 | 32.10 | 31.35 | 31.50 | 29.96 | 122,000 |
| Jul 16, 2024 | 30.55 | 31.70 | 30.55 | 31.30 | 29.77 | 263,000 |
| Jul 15, 2024 | 30.70 | 30.70 | 30.55 | 30.65 | 29.15 | 102,000 |
| Jul 12, 2024 | 30.80 | 31.00 | 30.55 | 30.80 | 29.30 | 134,000 |
| Jul 11, 2024 | 30.45 | 30.90 | 30.45 | 30.70 | 29.20 | 244,000 |
| Jul 10, 2024 | 30.40 | 30.40 | 30.20 | 30.25 | 28.77 | 23,000 |
| Jul 9, 2024 | 30.10 | 30.40 | 30.10 | 30.30 | 28.82 | 32,000 |
| Jul 8, 2024 | 30.45 | 30.45 | 30.15 | 30.20 | 28.72 | 42,000 |
| Jul 5, 2024 | 30.20 | 30.40 | 30.20 | 30.35 | 28.87 | 36,000 |
| Jul 4, 2024 | 30.10 | 30.30 | 30.00 | 30.25 | 28.77 | 56,000 |
| Jul 3, 2024 | 30.10 | 30.40 | 30.10 | 30.10 | 28.63 | 31,000 |
| Jul 2, 2024 | 30.40 | 30.40 | 30.10 | 30.10 | 28.63 | 28,000 |
| Jul 1, 2024 | 30.25 | 30.50 | 30.15 | 30.25 | 28.77 | 17,000 |
| Jun 28, 2024 | 30.20 | 30.20 | 30.00 | 30.15 | 28.68 | 73,000 |
| Jun 27, 2024 | 30.20 | 30.20 | 30.00 | 30.15 | 28.68 | 49,000 |
| Jun 26, 2024 | 30.40 | 30.45 | 30.05 | 30.15 | 28.68 | 70,000 |
| Jun 25, 2024 | 30.40 | 30.40 | 30.10 | 30.40 | 28.91 | 30,000 |
| Jun 24, 2024 | 30.40 | 30.45 | 30.05 | 30.30 | 28.82 | 57,000 |
| Jun 21, 2024 | 30.35 | 30.40 | 30.10 | 30.30 | 28.82 | 34,000 |
| Jun 20, 2024 | 30.20 | 30.45 | 30.00 | 30.20 | 28.72 | 131,000 |
| Jun 19, 2024 | 30.05 | 30.20 | 30.00 | 30.10 | 28.63 | 46,000 |
| Jun 18, 2024 | 30.20 | 30.20 | 30.00 | 30.05 | 28.58 | 41,000 |
| Jun 17, 2024 | 30.30 | 30.30 | 30.00 | 30.10 | 28.63 | 107,000 |
| Jun 14, 2024 | 30.10 | 30.25 | 30.00 | 30.10 | 28.63 | 40,000 |
| Jun 13, 2024 | 30.35 | 30.35 | 30.00 | 30.00 | 28.53 | 84,000 |
| Jun 12, 2024 | 30.30 | 30.30 | 30.00 | 30.20 | 28.72 | 55,000 |
| Jun 11, 2024 | 30.40 | 30.40 | 30.10 | 30.25 | 28.77 | 24,000 |
| Jun 7, 2024 | 30.10 | 30.20 | 30.00 | 30.20 | 28.72 | 62,000 |
| Jun 6, 2024 | 30.10 | 30.30 | 30.00 | 30.10 | 28.63 | 88,000 |
| Jun 5, 2024 | 30.20 | 30.35 | 30.05 | 30.10 | 28.63 | 48,000 |
| Jun 4, 2024 | 30.00 | 30.40 | 30.00 | 30.20 | 28.72 | 51,000 |
| Jun 3, 2024 | 30.00 | 30.10 | 29.90 | 30.00 | 28.53 | 169,000 |
| May 31, 2024 | 30.10 | 30.20 | 30.05 | 30.15 | 28.68 | 54,000 |
| May 30, 2024 | 30.15 | 30.45 | 30.05 | 30.10 | 28.63 | 70,000 |
| May 29, 2024 | 30.25 | 30.35 | 30.05 | 30.20 | 28.72 | 72,000 |
Related Tickers
3597.TWO Avertronics Inc.
25.90
-2.08%
5228.TWO Max Echo Technology Corp.
16.40
0.00%
5291.TWO EISO Enterprise Co., Ltd.
26.55
+0.57%
6418.TWO Y-S Electronic Co., Ltd.
19.60
+0.77%
6174.TWO Aker Technology Co., Ltd
20.65
0.00%
6124.TWO Yeh Chiang Technology Corporation
27.00
-2.00%
3310.TWO Chialin Precision Industrial Co., Ltd.
81.60
-1.09%
3609.TWO HEP Tech Co., Ltd.
41.10
+1.73%
3206.TWO Kingstate Electronics Corp.
38.40
+0.92%
3285.TWO Microtips Technology Inc.
24.85
-1.58%