Taiwan - Delayed Quote TWD
Hiwin Mikrosystem Corporation (4576.TW)
126.50
+3.50
+(2.85%)
As of 12:27:44 PM GMT+8. Market Open.
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 13, 2025 | 129.00 | 129.00 | 123.00 | 126.50 | 126.50 | 5,755,937 |
| May 12, 2025 | 119.00 | 126.00 | 118.50 | 123.00 | 123.00 | 8,183,203 |
| May 9, 2025 | 113.50 | 117.50 | 110.50 | 116.00 | 116.00 | 3,585,476 |
| May 8, 2025 | 111.50 | 113.00 | 110.00 | 112.00 | 112.00 | 1,339,222 |
| May 7, 2025 | 113.50 | 113.50 | 109.00 | 110.00 | 110.00 | 2,877,471 |
| May 6, 2025 | 108.00 | 114.00 | 108.00 | 114.00 | 114.00 | 4,252,110 |
| May 5, 2025 | 117.00 | 117.50 | 107.00 | 108.50 | 108.50 | 4,027,036 |
| May 2, 2025 | 120.50 | 123.00 | 117.50 | 118.50 | 118.50 | 5,856,147 |
| Apr 30, 2025 | 120.00 | 129.50 | 117.00 | 118.00 | 118.00 | 20,886,538 |
| Apr 29, 2025 | 109.00 | 118.50 | 108.00 | 118.50 | 118.50 | 5,266,112 |
| Apr 28, 2025 | 107.00 | 109.50 | 105.00 | 108.00 | 108.00 | 1,771,315 |
| Apr 25, 2025 | 106.50 | 110.00 | 105.50 | 106.50 | 106.50 | 2,692,090 |
| Apr 24, 2025 | 103.50 | 108.00 | 102.00 | 104.00 | 104.00 | 2,631,765 |
| Apr 23, 2025 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 1,462,083 |
| Apr 22, 2025 | 95.20 | 101.50 | 95.10 | 97.30 | 97.30 | 2,090,020 |
| Apr 21, 2025 | 103.00 | 103.50 | 96.70 | 96.90 | 96.90 | 1,779,465 |
| Apr 18, 2025 | 106.00 | 106.50 | 102.50 | 103.00 | 103.00 | 1,547,372 |
| Apr 17, 2025 | 104.50 | 105.50 | 101.50 | 105.00 | 105.00 | 1,534,807 |
| Apr 16, 2025 | 109.00 | 109.00 | 104.00 | 104.50 | 104.50 | 2,035,204 |
| Apr 15, 2025 | 101.50 | 108.50 | 101.00 | 108.50 | 108.50 | 2,741,638 |
| Apr 14, 2025 | 100.00 | 104.50 | 98.40 | 99.00 | 99.00 | 2,318,658 |
| Apr 11, 2025 | 90.50 | 96.10 | 90.50 | 96.10 | 96.10 | 3,173,130 |
| Apr 10, 2025 | 99.90 | 100.50 | 98.50 | 100.50 | 100.50 | 2,885,449 |
| Apr 9, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 432,060 |
| Apr 8, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 306,575 |
| Apr 7, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 83,017 |
| Apr 2, 2025 | 122.50 | 124.50 | 120.50 | 124.50 | 124.50 | 1,334,311 |
| Apr 1, 2025 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1,465,284 |
| Mar 31, 2025 | 120.50 | 125.00 | 116.50 | 117.50 | 117.50 | 2,589,056 |
| Mar 28, 2025 | 128.00 | 134.00 | 127.00 | 127.00 | 127.00 | 1,998,335 |
| Mar 27, 2025 | 132.00 | 133.50 | 128.50 | 129.00 | 129.00 | 935,150 |
| Mar 26, 2025 | 134.00 | 136.00 | 133.00 | 133.50 | 133.50 | 821,197 |
| Mar 25, 2025 | 135.50 | 136.50 | 132.00 | 132.00 | 132.00 | 869,222 |
| Mar 24, 2025 | 139.50 | 140.50 | 133.00 | 133.00 | 133.00 | 1,202,471 |
| Mar 21, 2025 | 141.00 | 141.00 | 135.50 | 138.00 | 138.00 | 1,795,959 |
| Mar 20, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1,739,672 |
| Mar 19, 2025 | 146.00 | 146.50 | 137.00 | 137.50 | 137.50 | 3,054,398 |
| Mar 18, 2025 | 143.50 | 146.50 | 143.50 | 146.50 | 146.50 | 1,647,145 |
| Mar 17, 2025 | 145.50 | 147.50 | 142.50 | 143.00 | 143.00 | 2,372,267 |
| Mar 14, 2025 | 143.50 | 144.50 | 141.00 | 142.50 | 142.50 | 1,837,303 |
| Mar 13, 2025 | 145.50 | 150.00 | 141.50 | 143.00 | 143.00 | 4,065,158 |
| Mar 12, 2025 | 140.50 | 144.00 | 139.50 | 143.50 | 143.50 | 2,208,572 |
| Mar 11, 2025 | 140.50 | 140.50 | 136.00 | 139.00 | 139.00 | 3,288,810 |
| Mar 10, 2025 | 146.50 | 147.50 | 141.00 | 145.50 | 145.50 | 2,862,762 |
| Mar 7, 2025 | 147.00 | 148.50 | 144.50 | 144.50 | 144.50 | 2,388,987 |
| Mar 6, 2025 | 150.50 | 153.50 | 147.50 | 148.00 | 148.00 | 6,451,422 |
| Mar 5, 2025 | 145.50 | 149.50 | 144.50 | 148.50 | 148.50 | 4,048,524 |
| Mar 4, 2025 | 145.00 | 148.50 | 144.00 | 144.00 | 144.00 | 4,778,215 |
| Mar 3, 2025 | 145.50 | 150.00 | 143.50 | 146.50 | 146.50 | 3,616,028 |
| Feb 27, 2025 | 157.00 | 157.50 | 147.00 | 148.50 | 148.50 | 7,629,511 |
| Feb 26, 2025 | 157.00 | 161.50 | 154.50 | 154.50 | 154.50 | 5,840,737 |
| Feb 25, 2025 | 164.00 | 165.00 | 156.00 | 156.50 | 156.50 | 6,336,889 |
| Feb 24, 2025 | 163.50 | 167.00 | 161.50 | 165.00 | 165.00 | 3,426,641 |
| Feb 21, 2025 | 162.00 | 168.00 | 159.50 | 166.00 | 166.00 | 7,195,892 |
| Feb 20, 2025 | 166.50 | 169.50 | 161.00 | 162.00 | 162.00 | 7,619,229 |
| Feb 19, 2025 | 170.00 | 172.50 | 164.00 | 165.50 | 165.50 | 14,436,393 |
| Feb 18, 2025 | 166.00 | 169.00 | 162.50 | 168.50 | 168.50 | 9,810,408 |
| Feb 17, 2025 | 160.00 | 169.00 | 160.00 | 166.00 | 166.00 | 18,773,235 |
| Feb 14, 2025 | 156.00 | 163.00 | 155.50 | 158.00 | 158.00 | 10,245,434 |
| Feb 13, 2025 | 162.50 | 165.00 | 155.50 | 156.00 | 156.00 | 8,585,557 |
| Feb 12, 2025 | 165.50 | 172.50 | 161.50 | 162.00 | 162.00 | 17,057,640 |
| Feb 11, 2025 | 165.00 | 176.00 | 164.00 | 165.00 | 165.00 | 23,917,662 |
| Feb 10, 2025 | 168.00 | 170.50 | 164.00 | 165.00 | 165.00 | 9,766,897 |
| Feb 7, 2025 | 166.50 | 175.00 | 163.00 | 169.00 | 169.00 | 22,905,072 |
| Feb 6, 2025 | 162.00 | 168.00 | 160.00 | 167.50 | 167.50 | 34,857,918 |
| Feb 5, 2025 | 146.00 | 160.00 | 145.50 | 160.00 | 160.00 | 15,829,758 |
| Feb 4, 2025 | 140.50 | 149.00 | 137.50 | 145.50 | 145.50 | 8,448,121 |
| Feb 3, 2025 | 139.00 | 144.50 | 137.00 | 141.00 | 141.00 | 3,659,059 |
| Jan 22, 2025 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | 7,840,167 |
| Jan 21, 2025 | 146.00 | 147.50 | 141.00 | 147.00 | 147.00 | 4,464,673 |
| Jan 20, 2025 | 142.50 | 147.50 | 141.50 | 145.00 | 145.00 | 4,990,426 |
| Jan 17, 2025 | 148.00 | 149.50 | 139.50 | 141.50 | 141.50 | 9,059,885 |
| Jan 16, 2025 | 147.00 | 153.50 | 145.50 | 148.00 | 148.00 | 17,598,505 |
| Jan 15, 2025 | 147.00 | 152.00 | 142.00 | 143.50 | 143.50 | 13,357,688 |
| Jan 14, 2025 | 144.50 | 149.00 | 140.00 | 149.00 | 149.00 | 11,566,923 |
| Jan 13, 2025 | 138.00 | 146.50 | 133.50 | 144.50 | 144.50 | 12,240,881 |
| Jan 10, 2025 | 140.00 | 142.00 | 138.00 | 138.50 | 138.50 | 3,406,418 |
| Jan 9, 2025 | 147.00 | 147.50 | 137.50 | 140.00 | 140.00 | 8,042,305 |
| Jan 8, 2025 | 142.00 | 148.00 | 139.50 | 148.00 | 148.00 | 10,945,068 |
| Jan 7, 2025 | 141.50 | 153.00 | 138.00 | 143.50 | 143.50 | 19,686,459 |
| Jan 6, 2025 | 145.00 | 146.50 | 134.00 | 139.50 | 139.50 | 8,175,080 |
| Jan 3, 2025 | 147.50 | 148.50 | 141.00 | 142.50 | 142.50 | 5,822,472 |
| Jan 2, 2025 | 153.50 | 153.50 | 144.00 | 147.50 | 147.50 | 7,092,380 |
| Dec 31, 2024 | 149.50 | 154.00 | 149.50 | 153.00 | 153.00 | 6,222,962 |
| Dec 30, 2024 | 156.00 | 158.50 | 151.00 | 151.00 | 151.00 | 9,645,022 |
| Dec 27, 2024 | 158.00 | 164.00 | 148.00 | 156.50 | 156.50 | 22,791,875 |
| Dec 26, 2024 | 159.00 | 164.50 | 157.00 | 159.50 | 159.50 | 19,320,001 |
| Dec 25, 2024 | 159.00 | 167.50 | 158.00 | 159.50 | 159.50 | 51,646,116 |
| Dec 24, 2024 | 143.00 | 155.00 | 142.50 | 155.00 | 155.00 | 32,336,165 |
| Dec 23, 2024 | 129.50 | 141.00 | 129.50 | 141.00 | 141.00 | 12,959,128 |
| Dec 20, 2024 | 129.00 | 131.50 | 125.00 | 128.50 | 128.50 | 7,448,971 |
| Dec 19, 2024 | 126.50 | 131.50 | 125.00 | 129.50 | 129.50 | 10,255,304 |
| Dec 18, 2024 | 124.50 | 133.00 | 121.50 | 130.50 | 130.50 | 19,621,613 |
| Dec 17, 2024 | 112.50 | 123.00 | 112.50 | 123.00 | 123.00 | 7,264,504 |
| Dec 16, 2024 | 114.50 | 116.00 | 112.00 | 112.00 | 112.00 | 3,387,027 |
| Dec 13, 2024 | 127.00 | 130.00 | 115.50 | 115.50 | 115.50 | 7,392,482 |
| Dec 12, 2024 | 132.00 | 135.00 | 125.00 | 128.00 | 128.00 | 9,767,605 |
| Dec 11, 2024 | 121.00 | 133.00 | 118.50 | 131.00 | 131.00 | 9,161,523 |
| Dec 10, 2024 | 117.00 | 126.00 | 116.00 | 121.00 | 121.00 | 4,928,245 |
| Dec 9, 2024 | 118.50 | 119.50 | 114.50 | 116.00 | 116.00 | 1,435,448 |
| Dec 6, 2024 | 120.00 | 121.00 | 116.50 | 119.50 | 119.50 | 1,534,017 |
| Dec 5, 2024 | 116.50 | 125.00 | 116.50 | 120.00 | 120.00 | 3,470,338 |
| Dec 4, 2024 | 114.50 | 117.00 | 114.50 | 115.00 | 115.00 | 733,300 |
| Dec 3, 2024 | 116.50 | 118.50 | 113.50 | 114.00 | 114.00 | 1,180,304 |
| Dec 2, 2024 | 116.00 | 117.00 | 111.00 | 116.50 | 116.50 | 1,705,238 |
| Nov 29, 2024 | 114.00 | 117.00 | 112.50 | 115.50 | 115.50 | 1,301,290 |
| Nov 28, 2024 | 113.50 | 114.50 | 110.50 | 113.00 | 113.00 | 1,738,378 |
| Nov 27, 2024 | 118.00 | 119.50 | 112.50 | 112.50 | 112.50 | 2,690,222 |
| Nov 26, 2024 | 121.50 | 124.00 | 115.00 | 115.50 | 115.50 | 4,638,202 |
| Nov 25, 2024 | 133.00 | 133.50 | 119.50 | 121.00 | 121.00 | 8,239,647 |
| Nov 22, 2024 | 119.50 | 129.00 | 118.50 | 129.00 | 129.00 | 4,061,307 |
| Nov 21, 2024 | 119.50 | 119.50 | 115.50 | 117.50 | 117.50 | 723,265 |
| Nov 20, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 945,797 |
| Nov 19, 2024 | 121.50 | 123.00 | 119.00 | 120.50 | 120.50 | 729,738 |
| Nov 18, 2024 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1,311,291 |
| Nov 15, 2024 | 126.00 | 129.00 | 122.50 | 122.50 | 122.50 | 1,764,125 |
| Nov 14, 2024 | 123.00 | 127.50 | 123.00 | 125.00 | 125.00 | 1,243,554 |
| Nov 13, 2024 | 127.00 | 129.00 | 122.50 | 124.00 | 124.00 | 1,308,334 |
| Nov 12, 2024 | 127.00 | 130.00 | 122.00 | 127.00 | 127.00 | 2,301,610 |
| Nov 11, 2024 | 128.50 | 133.00 | 125.00 | 129.50 | 129.50 | 4,382,386 |
| Nov 8, 2024 | 140.50 | 140.50 | 130.50 | 131.00 | 131.00 | 2,649,753 |
| Nov 7, 2024 | 139.50 | 145.00 | 139.50 | 144.50 | 144.50 | 1,316,178 |
| Nov 6, 2024 | 141.00 | 142.00 | 137.50 | 140.50 | 140.50 | 825,944 |
| Nov 5, 2024 | 133.00 | 141.50 | 133.00 | 141.50 | 141.50 | 1,403,804 |
| Nov 4, 2024 | 140.00 | 140.00 | 133.50 | 133.50 | 133.50 | 837,623 |
| Nov 1, 2024 | 136.00 | 140.50 | 136.00 | 140.00 | 140.00 | 983,354 |
| Oct 30, 2024 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 885,524 |
| Oct 29, 2024 | 149.00 | 149.00 | 142.50 | 144.50 | 144.50 | 1,451,804 |
| Oct 28, 2024 | 146.00 | 151.00 | 140.00 | 151.00 | 151.00 | 2,239,195 |
| Oct 25, 2024 | 141.00 | 145.00 | 139.00 | 145.00 | 145.00 | 1,685,336 |
| Oct 24, 2024 | 140.50 | 143.00 | 137.00 | 139.50 | 139.50 | 2,292,476 |
| Oct 23, 2024 | 141.50 | 144.50 | 139.50 | 144.50 | 144.50 | 2,919,336 |
| Oct 22, 2024 | 139.00 | 144.50 | 136.50 | 141.00 | 141.00 | 16,831,440 |
| Oct 21, 2024 | 143.50 | 146.00 | 132.50 | 141.50 | 141.50 | 39,917,191 |
| Oct 18, 2024 | 123.50 | 135.50 | 120.50 | 135.50 | 135.50 | 18,840,147 |
| Oct 17, 2024 | 115.00 | 123.50 | 114.50 | 123.50 | 123.50 | 8,158,923 |
| Oct 16, 2024 | 110.00 | 115.00 | 109.00 | 112.50 | 112.50 | 12,381,845 |
| Oct 15, 2024 | 102.50 | 111.50 | 102.50 | 111.50 | 111.50 | 5,969,371 |
| Oct 14, 2024 | 99.70 | 102.00 | 98.20 | 101.50 | 101.50 | 1,790,038 |
| Oct 11, 2024 | 97.70 | 102.00 | 95.50 | 100.50 | 100.50 | 2,384,196 |
| Oct 9, 2024 | 101.50 | 104.00 | 96.00 | 96.80 | 96.80 | 3,330,200 |
| Oct 8, 2024 | 100.50 | 103.00 | 98.40 | 100.00 | 100.00 | 2,244,155 |
| Oct 7, 2024 | 99.00 | 100.50 | 98.50 | 99.60 | 99.60 | 1,162,174 |
| Oct 4, 2024 | 100.00 | 100.50 | 95.30 | 97.00 | 97.00 | 1,992,002 |
| Oct 1, 2024 | 100.50 | 103.50 | 100.00 | 100.50 | 100.50 | 1,720,060 |
| Sep 30, 2024 | 101.50 | 102.00 | 99.10 | 99.30 | 99.30 | 1,419,110 |
| Sep 27, 2024 | 102.00 | 107.00 | 100.00 | 101.50 | 101.50 | 3,781,205 |
| Sep 26, 2024 | 103.50 | 103.50 | 98.70 | 99.60 | 99.60 | 1,995,265 |
| Sep 25, 2024 | 103.00 | 106.50 | 102.00 | 102.50 | 102.50 | 3,381,535 |
| Sep 24, 2024 | 104.50 | 109.00 | 99.10 | 101.50 | 101.50 | 5,794,502 |
| Sep 23, 2024 | 111.00 | 111.00 | 102.00 | 103.50 | 103.50 | 4,127,863 |
| Sep 20, 2024 | 118.00 | 118.00 | 107.50 | 110.00 | 110.00 | 12,870,935 |
| Sep 19, 2024 | 99.90 | 108.50 | 97.30 | 108.50 | 108.50 | 8,678,484 |
| Sep 18, 2024 | 94.20 | 101.00 | 94.20 | 98.90 | 98.90 | 6,258,117 |
| Sep 16, 2024 | 94.00 | 95.40 | 92.60 | 93.90 | 93.90 | 1,376,147 |
| Sep 13, 2024 | 93.70 | 94.50 | 91.30 | 94.20 | 94.20 | 1,946,459 |
| Sep 12, 2024 | 90.40 | 94.00 | 89.50 | 92.80 | 92.80 | 2,597,164 |
| Sep 11, 2024 | 89.50 | 92.40 | 89.10 | 89.10 | 89.10 | 1,643,000 |
| Sep 10, 2024 | 94.00 | 94.00 | 86.80 | 88.30 | 88.30 | 3,045,381 |
| Sep 9, 2024 | 91.00 | 95.40 | 90.10 | 92.70 | 92.70 | 2,798,294 |
| Sep 6, 2024 | 95.30 | 97.60 | 93.50 | 93.50 | 93.50 | 3,751,160 |
| Sep 5, 2024 | 104.00 | 105.50 | 92.20 | 95.50 | 95.50 | 14,200,263 |
| Sep 4, 2024 | 97.50 | 109.00 | 92.70 | 101.50 | 101.50 | 23,506,221 |
| Sep 3, 2024 | 93.00 | 101.50 | 92.90 | 101.50 | 101.50 | 8,849,340 |
| Sep 2, 2024 | 97.70 | 97.70 | 92.40 | 92.50 | 92.50 | 2,388,727 |
| Aug 30, 2024 | 95.00 | 96.50 | 92.10 | 95.90 | 95.90 | 3,074,221 |
| Aug 29, 2024 | 91.00 | 96.80 | 89.40 | 94.50 | 94.50 | 5,679,754 |
| Aug 28, 2024 | 88.00 | 91.20 | 88.00 | 90.20 | 90.20 | 2,097,155 |
| Aug 27, 2024 | 85.40 | 90.40 | 85.40 | 87.90 | 87.90 | 2,081,002 |
| Aug 26, 2024 | 88.40 | 90.00 | 86.00 | 86.30 | 86.30 | 1,500,100 |
| Aug 23, 2024 | 92.50 | 93.40 | 87.00 | 88.30 | 88.30 | 2,317,250 |
| Aug 22, 2024 | 93.50 | 95.10 | 91.20 | 92.90 | 92.90 | 2,533,190 |
| Aug 21, 2024 | 94.20 | 97.20 | 91.10 | 92.30 | 92.30 | 2,878,082 |
| Aug 20, 2024 | 96.00 | 97.00 | 92.20 | 95.60 | 95.60 | 3,330,370 |
| Aug 19, 2024 | 97.70 | 101.00 | 95.10 | 95.70 | 95.70 | 5,579,508 |
| Aug 16, 2024 | 98.30 | 102.00 | 94.10 | 95.70 | 95.70 | 7,614,936 |
| Aug 15, 2024 | 96.50 | 98.10 | 93.50 | 96.40 | 96.40 | 6,485,790 |
| Aug 14, 2024 | 93.00 | 100.00 | 92.00 | 94.70 | 94.70 | 15,571,658 |
| Aug 13, 2024 | 83.00 | 91.00 | 81.70 | 91.00 | 91.00 | 7,620,262 |
| Aug 12, 2024 | 81.50 | 82.80 | 80.20 | 82.80 | 82.80 | 2,439,356 |
| Aug 9, 2024 | 71.00 | 76.70 | 71.00 | 75.30 | 75.30 | 707,232 |
| Aug 8, 2024 | 68.90 | 71.10 | 68.90 | 69.90 | 69.90 | 187,006 |
| Aug 7, 2024 | 68.00 | 72.30 | 68.00 | 71.00 | 71.00 | 311,304 |
| Aug 6, 2024 | 70.80 | 71.10 | 62.50 | 67.10 | 67.10 | 524,050 |
| Aug 5, 2024 | 74.80 | 74.80 | 68.70 | 69.00 | 69.00 | 550,050 |
| Aug 2, 2024 | 76.00 | 80.60 | 75.80 | 76.20 | 76.20 | 456,006 |
| Aug 1, 2024 | 73.60 | 79.20 | 73.60 | 78.90 | 78.90 | 603,150 |
| Jul 31, 2024 | 73.10 | 73.80 | 72.50 | 73.10 | 73.10 | 67,000 |
| Jul 30, 2024 | 72.00 | 74.00 | 71.00 | 73.10 | 73.10 | 176,000 |
| Jul 29, 2024 | 75.00 | 75.00 | 71.00 | 71.50 | 71.50 | 449,390 |
| Jul 26, 2024 | 73.50 | 74.50 | 72.10 | 73.90 | 73.90 | 208,200 |
| Jul 23, 2024 | 75.40 | 76.30 | 75.00 | 75.30 | 75.30 | 149,120 |
| Jul 22, 2024 | 76.50 | 76.50 | 73.00 | 74.50 | 74.50 | 311,040 |
| Jul 19, 2024 | 80.00 | 80.10 | 76.30 | 76.50 | 76.50 | 434,600 |
| Jul 18, 2024 | 80.90 | 81.00 | 79.10 | 80.00 | 80.00 | 274,200 |
| Jul 17, 2024 | 0.1 Dividend | |||||
| Jul 17, 2024 | 80.50 | 82.40 | 80.50 | 80.90 | 80.90 | 247,150 |
| Jul 16, 2024 | 79.70 | 81.90 | 79.70 | 80.30 | 80.20 | 423,600 |
| Jul 15, 2024 | 84.70 | 84.90 | 79.60 | 79.60 | 79.50 | 980,248 |
| Jul 12, 2024 | 78.60 | 86.70 | 78.00 | 83.10 | 83.00 | 2,318,375 |
| Jul 11, 2024 | 81.00 | 81.10 | 79.30 | 79.30 | 79.20 | 320,070 |
| Jul 10, 2024 | 78.30 | 82.40 | 78.30 | 80.10 | 80.00 | 809,050 |
| Jul 9, 2024 | 79.50 | 79.90 | 76.00 | 77.20 | 77.10 | 346,000 |
| Jul 8, 2024 | 80.80 | 82.60 | 79.00 | 79.90 | 79.80 | 826,000 |
| Jul 5, 2024 | 79.00 | 83.90 | 78.30 | 80.40 | 80.30 | 1,715,299 |
| Jul 4, 2024 | 76.90 | 80.60 | 76.00 | 78.20 | 78.10 | 833,133 |
| Jul 3, 2024 | 74.70 | 76.60 | 74.00 | 76.10 | 76.01 | 455,020 |
| Jul 2, 2024 | 74.70 | 74.70 | 73.00 | 74.00 | 73.91 | 123,036 |
| Jul 1, 2024 | 74.60 | 75.10 | 73.90 | 74.10 | 74.01 | 138,022 |
| Jun 28, 2024 | 74.00 | 76.00 | 73.00 | 74.40 | 74.31 | 329,000 |
| Jun 27, 2024 | 71.80 | 73.40 | 71.30 | 72.90 | 72.81 | 199,050 |
| Jun 26, 2024 | 72.40 | 72.80 | 71.60 | 71.80 | 71.71 | 227,198 |
| Jun 25, 2024 | 73.00 | 73.00 | 70.50 | 72.20 | 72.11 | 283,000 |
| Jun 24, 2024 | 73.80 | 74.00 | 71.50 | 72.00 | 71.91 | 379,000 |
| Jun 21, 2024 | 75.10 | 75.10 | 73.70 | 73.90 | 73.81 | 247,060 |
| Jun 20, 2024 | 75.40 | 75.80 | 74.30 | 75.10 | 75.01 | 250,000 |
| Jun 19, 2024 | 75.90 | 76.20 | 74.30 | 74.50 | 74.41 | 289,390 |
| Jun 18, 2024 | 77.00 | 77.50 | 75.70 | 75.70 | 75.61 | 165,500 |
| Jun 17, 2024 | 77.00 | 77.60 | 76.60 | 76.80 | 76.70 | 169,033 |
| Jun 14, 2024 | 76.80 | 78.70 | 76.80 | 77.00 | 76.90 | 373,000 |
| Jun 13, 2024 | 76.80 | 77.10 | 75.40 | 76.40 | 76.30 | 208,011 |
| Jun 12, 2024 | 75.70 | 76.40 | 75.50 | 76.20 | 76.11 | 137,310 |
| Jun 11, 2024 | 75.50 | 76.80 | 74.50 | 75.10 | 75.01 | 234,023 |
| Jun 7, 2024 | 74.40 | 75.80 | 73.80 | 75.50 | 75.41 | 232,025 |
| Jun 6, 2024 | 77.20 | 77.30 | 74.30 | 74.40 | 74.31 | 434,523 |
| Jun 5, 2024 | 78.50 | 79.80 | 76.30 | 76.40 | 76.30 | 360,000 |
| Jun 4, 2024 | 78.60 | 80.20 | 76.20 | 77.40 | 77.30 | 425,000 |
| Jun 3, 2024 | 78.40 | 81.20 | 77.30 | 78.60 | 78.50 | 1,073,182 |
| May 31, 2024 | 76.20 | 78.00 | 76.20 | 77.40 | 77.30 | 430,051 |
| May 30, 2024 | 79.40 | 79.40 | 76.00 | 76.20 | 76.11 | 929,325 |
| May 29, 2024 | 85.00 | 85.00 | 78.90 | 79.90 | 79.80 | 1,212,118 |
| May 28, 2024 | 80.50 | 85.40 | 77.60 | 82.00 | 81.90 | 2,824,302 |
| May 27, 2024 | 73.00 | 80.00 | 73.00 | 80.00 | 79.90 | 1,078,696 |
| May 24, 2024 | 73.50 | 73.60 | 72.50 | 72.80 | 72.71 | 155,080 |
| May 23, 2024 | 75.60 | 76.70 | 74.00 | 74.00 | 73.91 | 414,660 |
| May 22, 2024 | 72.00 | 76.80 | 72.00 | 75.50 | 75.41 | 707,050 |
| May 21, 2024 | 71.00 | 72.10 | 70.40 | 72.00 | 71.91 | 180,110 |
| May 20, 2024 | 72.20 | 72.20 | 70.90 | 71.00 | 70.91 | 141,360 |
| May 17, 2024 | 72.40 | 72.40 | 70.70 | 71.10 | 71.01 | 185,016 |
| May 16, 2024 | 71.10 | 73.20 | 70.50 | 72.40 | 72.31 | 387,021 |
| May 15, 2024 | 71.00 | 71.50 | 70.00 | 70.00 | 69.91 | 283,040 |
| May 14, 2024 | 70.90 | 71.40 | 69.50 | 70.40 | 70.31 | 449,000 |
| May 13, 2024 | 76.20 | 76.20 | 70.00 | 70.60 | 70.51 | 1,260,057 |
Related Tickers
1597.TW Chieftek Precision Co., Ltd.
87.60
-0.45%
4931.TWO STL Technology Co., Ltd.
89.00
-0.34%
1514.TW Allis Electric Co.,Ltd.
105.50
-1.40%
3211.TWO Dynapack International Technology Corporation
197.50
+3.67%
6558.TW SYNergy ScienTech Corp.
50.80
+0.20%
1503.TW Shihlin Electric & Engineering Corp.
165.50
0.00%
6781.TW Advanced Energy Solution Holding Co., Ltd.
963.00
+0.10%
1519.TW Fortune Electric Co., Ltd.
480.50
-1.23%
3665.TW Bizlink Holding Inc.
609.00
-0.49%
3323.TWO Celxpert Energy Corporation
31.65
+0.16%