Taiwan - Delayed Quote TWD
Global Lighting Technologies Inc. (4935.TW)
41.55
+0.35
+(0.85%)
At close: 1:30:40 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 28, 2025 | 41.55 | 42.10 | 41.40 | 41.55 | 41.55 | 90,000 |
| May 27, 2025 | 42.70 | 43.10 | 41.20 | 41.20 | 41.20 | 178,000 |
| May 26, 2025 | 43.10 | 43.10 | 42.45 | 42.95 | 42.95 | 41,000 |
| May 23, 2025 | 43.35 | 43.35 | 43.00 | 43.10 | 43.10 | 37,009 |
| May 22, 2025 | 43.60 | 43.60 | 42.55 | 43.05 | 43.05 | 81,000 |
| May 21, 2025 | 43.30 | 43.65 | 43.30 | 43.65 | 43.65 | 59,000 |
| May 20, 2025 | 44.60 | 44.60 | 43.20 | 43.20 | 43.20 | 114,000 |
| May 19, 2025 | 46.30 | 46.30 | 44.40 | 44.40 | 44.40 | 103,001 |
| May 16, 2025 | 45.70 | 45.70 | 45.25 | 45.25 | 45.25 | 88,000 |
| May 15, 2025 | 46.95 | 46.95 | 45.40 | 45.85 | 45.85 | 76,000 |
| May 14, 2025 | 44.75 | 46.25 | 44.75 | 46.25 | 46.25 | 98,001 |
| May 13, 2025 | 45.00 | 45.35 | 44.60 | 44.60 | 44.60 | 151,000 |
| May 12, 2025 | 45.20 | 45.20 | 44.70 | 44.90 | 44.90 | 104,000 |
| May 9, 2025 | 44.30 | 45.20 | 44.30 | 45.20 | 45.20 | 45,000 |
| May 8, 2025 | 44.50 | 45.00 | 44.50 | 44.75 | 44.75 | 72,100 |
| May 7, 2025 | 44.15 | 44.70 | 44.15 | 44.50 | 44.50 | 38,000 |
| May 6, 2025 | 44.05 | 44.35 | 43.20 | 44.10 | 44.10 | 35,014 |
| May 5, 2025 | 45.70 | 45.70 | 43.80 | 44.05 | 44.05 | 89,000 |
| May 2, 2025 | 45.35 | 45.80 | 44.90 | 45.70 | 45.70 | 46,000 |
| Apr 30, 2025 | 44.65 | 44.90 | 44.50 | 44.70 | 44.70 | 51,000 |
| Apr 29, 2025 | 44.20 | 44.75 | 44.00 | 44.60 | 44.60 | 64,000 |
| Apr 28, 2025 | 43.70 | 44.55 | 43.70 | 44.20 | 44.20 | 58,000 |
| Apr 25, 2025 | 43.90 | 44.45 | 43.80 | 44.00 | 44.00 | 77,000 |
| Apr 24, 2025 | 43.90 | 43.90 | 42.80 | 43.25 | 43.25 | 46,000 |
| Apr 23, 2025 | 42.95 | 43.90 | 42.95 | 43.90 | 43.90 | 76,002 |
| Apr 22, 2025 | 42.35 | 42.95 | 42.30 | 42.50 | 42.50 | 115,000 |
| Apr 21, 2025 | 43.80 | 43.80 | 42.80 | 42.95 | 42.95 | 44,000 |
| Apr 18, 2025 | 44.20 | 44.20 | 43.90 | 43.90 | 43.90 | 59,000 |
| Apr 17, 2025 | 43.55 | 44.05 | 42.80 | 44.05 | 44.05 | 44,000 |
| Apr 16, 2025 | 43.65 | 44.30 | 43.50 | 43.60 | 43.60 | 77,056 |
| Apr 15, 2025 | 43.50 | 44.80 | 43.50 | 44.80 | 44.80 | 160,100 |
| Apr 14, 2025 | 44.20 | 45.05 | 43.05 | 43.35 | 43.35 | 182,000 |
| Apr 11, 2025 | 42.05 | 43.55 | 40.95 | 43.50 | 43.50 | 74,000 |
| Apr 10, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 85,000 |
| Apr 9, 2025 | 40.10 | 40.85 | 38.30 | 38.35 | 38.35 | 400,141 |
| Apr 8, 2025 | 42.70 | 43.50 | 42.55 | 42.55 | 42.55 | 458,300 |
| Apr 7, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 25,000 |
| Apr 2, 2025 | 51.90 | 52.60 | 51.90 | 52.50 | 52.50 | 39,180 |
| Apr 1, 2025 | 51.80 | 52.40 | 51.60 | 52.10 | 52.10 | 81,000 |
| Mar 31, 2025 | 51.60 | 52.50 | 51.50 | 51.60 | 51.60 | 245,060 |
| Mar 28, 2025 | 54.90 | 54.90 | 52.90 | 53.40 | 53.40 | 270,041 |
| Mar 27, 2025 | 55.70 | 55.70 | 55.00 | 55.40 | 55.40 | 58,000 |
| Mar 26, 2025 | 55.30 | 56.20 | 55.30 | 55.70 | 55.70 | 39,000 |
| Mar 25, 2025 | 57.00 | 57.00 | 55.30 | 55.30 | 55.30 | 89,056 |
| Mar 24, 2025 | 57.30 | 57.30 | 56.10 | 56.30 | 56.30 | 62,025 |
| Mar 21, 2025 | 57.70 | 57.70 | 57.00 | 57.00 | 57.00 | 48,000 |
| Mar 20, 2025 | 57.40 | 57.90 | 57.10 | 57.90 | 57.90 | 61,000 |
| Mar 19, 2025 | 56.50 | 57.60 | 56.50 | 57.40 | 57.40 | 73,000 |
| Mar 18, 2025 | 56.30 | 57.00 | 56.20 | 56.50 | 56.50 | 67,050 |
| Mar 17, 2025 | 56.50 | 56.60 | 56.30 | 56.30 | 56.30 | 69,000 |
| Mar 14, 2025 | 55.60 | 56.30 | 55.30 | 56.30 | 56.30 | 50,000 |
| Mar 13, 2025 | 56.20 | 56.30 | 55.50 | 55.50 | 55.50 | 87,016 |
| Mar 12, 2025 | 56.10 | 57.10 | 55.40 | 56.20 | 56.20 | 99,002 |
| Mar 11, 2025 | 54.70 | 55.70 | 53.90 | 55.50 | 55.50 | 129,040 |
| Mar 10, 2025 | 57.50 | 57.50 | 55.60 | 56.10 | 56.10 | 63,000 |
| Mar 7, 2025 | 56.70 | 56.80 | 56.10 | 56.30 | 56.30 | 51,000 |
| Mar 6, 2025 | 57.10 | 57.20 | 56.60 | 56.80 | 56.80 | 62,000 |
| Mar 5, 2025 | 57.00 | 57.50 | 56.90 | 57.00 | 57.00 | 49,010 |
| Mar 4, 2025 | 56.40 | 57.20 | 55.90 | 57.00 | 57.00 | 110,000 |
| Mar 3, 2025 | 57.00 | 58.00 | 57.00 | 57.30 | 57.30 | 70,005 |
| Feb 27, 2025 | 59.00 | 59.00 | 57.90 | 58.20 | 58.20 | 95,000 |
| Feb 26, 2025 | 58.30 | 58.60 | 58.30 | 58.30 | 58.30 | 66,000 |
| Feb 25, 2025 | 58.50 | 58.80 | 57.80 | 58.50 | 58.50 | 45,000 |
| Feb 24, 2025 | 57.90 | 58.60 | 57.90 | 58.40 | 58.40 | 48,000 |
| Feb 21, 2025 | 58.00 | 58.80 | 58.00 | 58.60 | 58.60 | 41,000 |
| Feb 20, 2025 | 59.00 | 59.00 | 58.10 | 58.50 | 58.50 | 59,000 |
| Feb 19, 2025 | 57.40 | 58.40 | 57.40 | 58.20 | 58.20 | 91,000 |
| Feb 18, 2025 | 57.20 | 57.80 | 57.20 | 57.40 | 57.40 | 45,000 |
| Feb 17, 2025 | 57.30 | 57.60 | 57.20 | 57.40 | 57.40 | 58,015 |
| Feb 14, 2025 | 57.40 | 57.70 | 56.90 | 57.20 | 57.20 | 47,000 |
| Feb 13, 2025 | 56.60 | 57.70 | 56.60 | 57.70 | 57.70 | 64,000 |
| Feb 12, 2025 | 56.20 | 56.60 | 55.80 | 56.60 | 56.60 | 52,000 |
| Feb 11, 2025 | 57.00 | 57.00 | 56.10 | 56.10 | 56.10 | 38,000 |
| Feb 10, 2025 | 55.30 | 56.30 | 55.30 | 56.00 | 56.00 | 83,000 |
| Feb 7, 2025 | 57.10 | 57.50 | 56.10 | 56.70 | 56.70 | 103,000 |
| Feb 6, 2025 | 56.30 | 57.20 | 56.30 | 57.20 | 57.20 | 60,000 |
| Feb 5, 2025 | 56.20 | 56.40 | 55.80 | 56.40 | 56.40 | 72,000 |
| Feb 4, 2025 | 55.40 | 55.90 | 54.80 | 55.30 | 55.30 | 98,006 |
| Feb 3, 2025 | 54.90 | 56.00 | 54.40 | 54.50 | 54.50 | 256,025 |
| Jan 22, 2025 | 57.00 | 57.00 | 55.30 | 56.10 | 56.10 | 355,050 |
| Jan 21, 2025 | 55.70 | 56.80 | 55.20 | 56.60 | 56.60 | 302,000 |
| Jan 20, 2025 | 56.30 | 56.90 | 55.50 | 55.50 | 55.50 | 272,000 |
| Jan 17, 2025 | 55.90 | 56.50 | 55.50 | 55.50 | 55.50 | 295,019 |
| Jan 16, 2025 | 56.70 | 56.90 | 55.80 | 55.90 | 55.90 | 135,000 |
| Jan 15, 2025 | 56.40 | 56.50 | 55.40 | 55.80 | 55.80 | 164,000 |
| Jan 14, 2025 | 55.50 | 56.50 | 55.40 | 56.20 | 56.20 | 227,000 |
| Jan 13, 2025 | 57.50 | 58.00 | 54.50 | 55.50 | 55.50 | 354,040 |
| Jan 10, 2025 | 58.50 | 59.40 | 58.50 | 58.50 | 58.50 | 143,035 |
| Jan 9, 2025 | 59.10 | 60.00 | 58.80 | 58.80 | 58.80 | 149,000 |
| Jan 8, 2025 | 58.70 | 60.10 | 58.70 | 59.20 | 59.20 | 116,010 |
| Jan 7, 2025 | 60.80 | 61.20 | 59.00 | 59.00 | 59.00 | 271,019 |
| Jan 6, 2025 | 60.20 | 60.90 | 60.20 | 60.80 | 60.80 | 153,014 |
| Jan 3, 2025 | 61.30 | 61.30 | 60.30 | 60.30 | 60.30 | 157,005 |
| Jan 2, 2025 | 61.20 | 63.10 | 60.90 | 60.90 | 60.90 | 103,421 |
| Dec 31, 2024 | 61.00 | 61.50 | 60.60 | 61.50 | 61.50 | 108,000 |
| Dec 30, 2024 | 61.80 | 61.90 | 60.80 | 61.30 | 61.30 | 116,513 |
| Dec 27, 2024 | 62.10 | 62.20 | 61.10 | 62.00 | 62.00 | 107,002 |
| Dec 26, 2024 | 62.20 | 62.50 | 62.00 | 62.10 | 62.10 | 35,000 |
| Dec 25, 2024 | 62.70 | 62.80 | 61.80 | 62.30 | 62.30 | 69,000 |
| Dec 24, 2024 | 62.70 | 63.30 | 62.10 | 62.20 | 62.20 | 52,000 |
| Dec 23, 2024 | 61.70 | 62.70 | 61.60 | 62.70 | 62.70 | 50,000 |
| Dec 20, 2024 | 61.50 | 61.90 | 61.40 | 61.60 | 61.60 | 68,000 |
| Dec 19, 2024 | 62.30 | 62.30 | 61.50 | 62.10 | 62.10 | 87,015 |
| Dec 18, 2024 | 61.30 | 62.80 | 60.50 | 62.30 | 62.30 | 149,015 |
| Dec 17, 2024 | 61.10 | 61.90 | 61.00 | 61.90 | 61.90 | 80,000 |
| Dec 16, 2024 | 62.40 | 62.80 | 61.20 | 61.20 | 61.20 | 153,000 |
| Dec 13, 2024 | 63.70 | 63.80 | 62.70 | 62.80 | 62.80 | 119,036 |
| Dec 12, 2024 | 64.00 | 64.60 | 64.00 | 64.00 | 64.00 | 102,000 |
| Dec 11, 2024 | 62.90 | 64.90 | 62.90 | 64.10 | 64.10 | 157,000 |
| Dec 10, 2024 | 63.30 | 63.80 | 63.00 | 63.10 | 63.10 | 63,000 |
| Dec 9, 2024 | 63.60 | 64.00 | 63.00 | 63.30 | 63.30 | 99,014 |
| Dec 6, 2024 | 62.50 | 63.40 | 62.40 | 63.10 | 63.10 | 109,003 |
| Dec 5, 2024 | 62.70 | 63.00 | 62.10 | 62.40 | 62.40 | 82,035 |
| Dec 4, 2024 | 62.80 | 63.40 | 62.20 | 62.50 | 62.50 | 105,005 |
| Dec 3, 2024 | 62.10 | 62.90 | 61.80 | 62.90 | 62.90 | 92,005 |
| Dec 2, 2024 | 62.20 | 62.30 | 61.50 | 61.60 | 61.60 | 158,000 |
| Nov 29, 2024 | 62.00 | 63.00 | 61.30 | 61.80 | 61.80 | 71,000 |
| Nov 28, 2024 | 63.00 | 63.40 | 62.00 | 62.10 | 62.10 | 156,000 |
| Nov 27, 2024 | 64.30 | 64.30 | 63.00 | 63.20 | 63.20 | 118,000 |
| Nov 26, 2024 | 64.40 | 64.90 | 63.60 | 64.30 | 64.30 | 102,000 |
| Nov 25, 2024 | 63.30 | 64.80 | 63.30 | 64.70 | 64.70 | 175,048 |
| Nov 22, 2024 | 63.00 | 63.20 | 62.70 | 62.80 | 62.80 | 75,000 |
| Nov 21, 2024 | 62.40 | 62.90 | 62.00 | 62.30 | 62.30 | 107,000 |
| Nov 20, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 206,760 |
| Nov 19, 2024 | 63.00 | 64.00 | 62.80 | 62.90 | 62.90 | 301,000 |
| Nov 18, 2024 | 63.00 | 63.50 | 62.70 | 63.30 | 63.30 | 144,000 |
| Nov 15, 2024 | 63.30 | 64.50 | 63.30 | 63.60 | 63.60 | 131,000 |
| Nov 14, 2024 | 64.70 | 65.10 | 63.50 | 63.50 | 63.50 | 271,009 |
| Nov 13, 2024 | 64.10 | 64.90 | 63.90 | 64.40 | 64.40 | 240,000 |
| Nov 12, 2024 | 65.60 | 66.00 | 64.20 | 64.30 | 64.30 | 325,000 |
| Nov 11, 2024 | 66.60 | 67.20 | 66.00 | 66.00 | 66.00 | 367,012 |
| Nov 8, 2024 | 70.70 | 71.30 | 66.00 | 66.00 | 66.00 | 769,219 |
| Nov 7, 2024 | 69.10 | 71.90 | 69.10 | 70.70 | 70.70 | 303,737 |
| Nov 6, 2024 | 73.30 | 73.40 | 69.00 | 69.30 | 69.30 | 1,173,178 |
| Nov 5, 2024 | 74.50 | 75.20 | 73.40 | 73.50 | 73.50 | 264,027 |
| Nov 4, 2024 | 75.70 | 75.70 | 74.40 | 74.40 | 74.40 | 246,288 |
| Nov 1, 2024 | 73.30 | 76.30 | 72.90 | 75.70 | 75.70 | 460,088 |
| Oct 30, 2024 | 75.20 | 75.20 | 73.30 | 73.30 | 73.30 | 297,023 |
| Oct 29, 2024 | 75.40 | 76.50 | 74.40 | 74.60 | 74.60 | 318,118 |
| Oct 28, 2024 | 76.10 | 79.40 | 75.00 | 75.20 | 75.20 | 1,215,100 |
| Oct 25, 2024 | 75.90 | 77.30 | 75.00 | 76.00 | 76.00 | 709,021 |
| Oct 24, 2024 | 75.80 | 76.80 | 74.20 | 75.40 | 75.40 | 600,084 |
| Oct 23, 2024 | 76.60 | 79.50 | 75.40 | 76.20 | 76.20 | 1,819,012 |
| Oct 22, 2024 | 71.90 | 75.60 | 71.80 | 75.00 | 75.00 | 1,289,172 |
| Oct 21, 2024 | 70.70 | 71.70 | 70.50 | 71.70 | 71.70 | 470,042 |
| Oct 18, 2024 | 73.40 | 73.50 | 71.10 | 71.10 | 71.10 | 557,028 |
| Oct 17, 2024 | 74.30 | 74.60 | 72.70 | 72.90 | 72.90 | 349,134 |
| Oct 16, 2024 | 73.00 | 74.40 | 72.10 | 74.00 | 74.00 | 413,010 |
| Oct 15, 2024 | 75.80 | 76.00 | 73.40 | 73.80 | 73.80 | 793,049 |
| Oct 14, 2024 | 73.60 | 76.40 | 72.70 | 75.80 | 75.80 | 1,296,988 |
| Oct 11, 2024 | 73.70 | 74.20 | 72.30 | 74.00 | 74.00 | 495,003 |
| Oct 9, 2024 | 72.40 | 74.60 | 72.00 | 73.70 | 73.70 | 947,627 |
| Oct 8, 2024 | 71.50 | 73.10 | 71.50 | 72.10 | 72.10 | 928,053 |
| Oct 7, 2024 | 73.40 | 77.30 | 73.40 | 74.20 | 74.20 | 1,758,000 |
| Oct 4, 2024 | 72.10 | 74.20 | 72.00 | 72.60 | 72.60 | 2,000,053 |
| Oct 1, 2024 | 71.90 | 72.80 | 70.40 | 71.30 | 71.30 | 290,019 |
| Sep 30, 2024 | 70.80 | 73.20 | 69.60 | 71.10 | 71.10 | 530,045 |
| Sep 27, 2024 | 70.60 | 71.70 | 70.10 | 70.60 | 70.60 | 365,000 |
| Sep 26, 2024 | 72.20 | 72.80 | 69.70 | 69.70 | 69.70 | 668,012 |
| Sep 25, 2024 | 71.50 | 73.70 | 71.00 | 71.50 | 71.50 | 1,401,053 |
| Sep 24, 2024 | 69.40 | 71.00 | 68.50 | 70.80 | 70.80 | 646,208 |
| Sep 23, 2024 | 70.50 | 70.70 | 68.30 | 69.30 | 69.30 | 691,140 |
| Sep 20, 2024 | 72.10 | 72.20 | 69.40 | 69.50 | 69.50 | 627,105 |
| Sep 19, 2024 | 70.30 | 71.30 | 69.90 | 70.40 | 70.40 | 894,412 |
| Sep 18, 2024 | 70.80 | 73.80 | 70.20 | 70.20 | 70.20 | 1,298,072 |
| Sep 16, 2024 | 72.30 | 72.50 | 70.30 | 70.40 | 70.40 | 1,007,643 |
| Sep 13, 2024 | 72.20 | 74.50 | 71.10 | 71.80 | 71.80 | 1,843,255 |
| Sep 12, 2024 | 73.10 | 74.80 | 71.70 | 72.60 | 72.60 | 3,222,324 |
| Sep 11, 2024 | 67.70 | 73.40 | 67.50 | 73.40 | 73.40 | 5,006,392 |
| Sep 10, 2024 | 69.80 | 70.90 | 65.00 | 66.80 | 66.80 | 1,487,272 |
| Sep 9, 2024 | 67.70 | 71.40 | 67.50 | 70.20 | 70.20 | 1,171,140 |
| Sep 6, 2024 | 71.20 | 72.20 | 66.80 | 69.00 | 69.00 | 4,862,597 |
| Sep 5, 2024 | 64.10 | 69.90 | 64.10 | 69.90 | 69.90 | 2,315,000 |
| Sep 4, 2024 | 63.50 | 65.90 | 62.30 | 63.60 | 63.60 | 1,159,050 |
| Sep 3, 2024 | 66.20 | 68.50 | 64.80 | 66.70 | 66.70 | 3,974,104 |
| Sep 2, 2024 | 61.30 | 66.00 | 61.30 | 66.00 | 66.00 | 2,663,103 |
| Aug 30, 2024 | 59.40 | 60.10 | 58.80 | 60.00 | 60.00 | 89,200 |
| Aug 29, 2024 | 58.40 | 58.90 | 58.20 | 58.90 | 58.90 | 91,000 |
| Aug 28, 2024 | 58.20 | 59.00 | 58.10 | 58.20 | 58.20 | 148,035 |
| Aug 27, 2024 | 57.90 | 58.40 | 57.60 | 58.10 | 58.10 | 59,000 |
| Aug 26, 2024 | 58.10 | 58.60 | 58.10 | 58.40 | 58.40 | 54,000 |
| Aug 23, 2024 | 57.60 | 58.00 | 57.50 | 58.00 | 58.00 | 67,000 |
| Aug 22, 2024 | 58.30 | 58.80 | 57.90 | 58.00 | 58.00 | 67,000 |
| Aug 21, 2024 | 58.00 | 58.50 | 57.70 | 58.20 | 58.20 | 88,000 |
| Aug 20, 2024 | 58.70 | 58.70 | 57.70 | 57.70 | 57.70 | 89,000 |
| Aug 19, 2024 | 58.80 | 58.80 | 57.80 | 57.80 | 57.80 | 85,000 |
| Aug 16, 2024 | 58.50 | 58.70 | 57.80 | 58.10 | 58.10 | 74,004 |
| Aug 15, 2024 | 58.50 | 58.50 | 57.40 | 57.70 | 57.70 | 143,005 |
| Aug 14, 2024 | 60.70 | 60.70 | 58.30 | 58.50 | 58.50 | 120,005 |
| Aug 13, 2024 | 60.20 | 60.90 | 59.60 | 59.60 | 59.60 | 69,000 |
| Aug 12, 2024 | 60.20 | 60.60 | 60.10 | 60.10 | 60.10 | 57,000 |
| Aug 9, 2024 | 60.20 | 60.50 | 59.60 | 60.20 | 60.20 | 161,050 |
| Aug 8, 2024 | 58.40 | 59.70 | 57.70 | 59.20 | 59.20 | 172,000 |
| Aug 7, 2024 | 54.90 | 58.80 | 54.90 | 58.10 | 58.10 | 139,000 |
| Aug 6, 2024 | 55.00 | 56.00 | 52.50 | 54.80 | 54.80 | 181,000 |
| Aug 5, 2024 | 56.50 | 56.50 | 53.00 | 53.40 | 53.40 | 313,008 |
| Aug 2, 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 131,090 |
| Aug 1, 2024 | 60.50 | 61.00 | 59.60 | 60.60 | 60.60 | 108,000 |
| Jul 31, 2024 | 58.80 | 59.90 | 58.10 | 59.50 | 59.50 | 84,000 |
| Jul 30, 2024 | 58.60 | 59.10 | 57.60 | 58.90 | 58.90 | 102,000 |
| Jul 29, 2024 | 59.60 | 59.60 | 58.50 | 58.60 | 58.60 | 71,000 |
| Jul 26, 2024 | 57.70 | 58.90 | 57.70 | 58.00 | 58.00 | 136,025 |
| Jul 23, 2024 | 59.90 | 60.00 | 59.30 | 59.30 | 59.30 | 47,000 |
| Jul 22, 2024 | 58.60 | 58.80 | 57.30 | 58.70 | 58.70 | 183,000 |
| Jul 19, 2024 | 1.5 Dividend | |||||
| Jul 19, 2024 | 60.40 | 60.50 | 58.40 | 58.40 | 58.40 | 309,025 |
| Jul 18, 2024 | 62.00 | 62.00 | 60.80 | 61.90 | 60.40 | 147,006 |
| Jul 17, 2024 | 62.30 | 62.30 | 61.70 | 62.00 | 60.50 | 107,000 |
| Jul 16, 2024 | 62.40 | 62.50 | 62.20 | 62.30 | 60.79 | 57,000 |
| Jul 15, 2024 | 62.00 | 62.50 | 62.00 | 62.10 | 60.60 | 64,000 |
| Jul 12, 2024 | 61.10 | 62.30 | 61.10 | 62.10 | 60.60 | 102,133 |
| Jul 11, 2024 | 62.40 | 62.80 | 61.30 | 62.00 | 60.50 | 270,077 |
| Jul 10, 2024 | 62.80 | 63.50 | 61.90 | 62.10 | 60.60 | 245,008 |
| Jul 9, 2024 | 63.90 | 65.00 | 61.80 | 62.60 | 61.08 | 244,000 |
| Jul 8, 2024 | 64.60 | 64.70 | 63.50 | 63.60 | 62.06 | 188,200 |
| Jul 5, 2024 | 64.20 | 65.50 | 64.10 | 65.10 | 63.52 | 132,270 |
| Jul 4, 2024 | 64.60 | 65.00 | 63.30 | 64.20 | 62.64 | 234,000 |
| Jul 3, 2024 | 64.90 | 65.00 | 64.10 | 64.30 | 62.74 | 64,100 |
| Jul 2, 2024 | 64.40 | 64.70 | 63.80 | 64.50 | 62.94 | 58,065 |
| Jul 1, 2024 | 65.70 | 65.70 | 64.10 | 64.40 | 62.84 | 87,021 |
| Jun 28, 2024 | 64.10 | 65.60 | 64.10 | 64.90 | 63.33 | 91,040 |
| Jun 27, 2024 | 64.00 | 64.50 | 63.80 | 63.90 | 62.35 | 98,040 |
| Jun 26, 2024 | 65.50 | 65.60 | 64.20 | 64.40 | 62.84 | 222,000 |
| Jun 25, 2024 | 64.80 | 64.90 | 63.60 | 64.70 | 63.13 | 146,100 |
| Jun 24, 2024 | 66.00 | 66.00 | 64.50 | 65.20 | 63.62 | 192,000 |
| Jun 21, 2024 | 65.50 | 66.30 | 65.30 | 65.80 | 64.21 | 185,000 |
| Jun 20, 2024 | 67.50 | 67.50 | 65.60 | 65.80 | 64.21 | 305,310 |
| Jun 19, 2024 | 64.30 | 67.40 | 64.30 | 66.60 | 64.99 | 798,192 |
| Jun 18, 2024 | 64.20 | 64.40 | 63.60 | 63.60 | 62.06 | 196,030 |
| Jun 17, 2024 | 64.40 | 64.40 | 63.50 | 63.70 | 62.16 | 85,000 |
| Jun 14, 2024 | 63.30 | 64.30 | 63.20 | 63.90 | 62.35 | 144,070 |
| Jun 13, 2024 | 63.10 | 64.00 | 62.80 | 63.30 | 61.77 | 285,239 |
| Jun 12, 2024 | 60.00 | 63.60 | 60.00 | 62.60 | 61.08 | 351,180 |
| Jun 11, 2024 | 61.40 | 61.40 | 59.60 | 59.60 | 58.16 | 273,000 |
| Jun 7, 2024 | 61.40 | 61.60 | 61.00 | 61.40 | 59.91 | 97,120 |
| Jun 6, 2024 | 61.80 | 61.80 | 61.10 | 61.30 | 59.81 | 117,135 |
| Jun 5, 2024 | 61.70 | 62.30 | 61.00 | 61.70 | 60.20 | 207,000 |
| Jun 4, 2024 | 62.40 | 62.40 | 61.50 | 61.70 | 60.20 | 144,000 |
| Jun 3, 2024 | 62.20 | 62.60 | 61.60 | 61.70 | 60.20 | 186,011 |
| May 31, 2024 | 62.30 | 63.40 | 62.00 | 62.00 | 60.50 | 147,000 |
| May 30, 2024 | 64.50 | 64.50 | 62.40 | 62.40 | 60.89 | 231,000 |
| May 29, 2024 | 64.70 | 64.80 | 63.50 | 64.40 | 62.84 | 163,000 |
| May 28, 2024 | 62.60 | 64.00 | 62.60 | 63.90 | 62.35 | 150,000 |
Related Tickers
4942.TW Chia Chang Co., Ltd
39.05
+0.77%
6456.TW General Interface Solution (GIS) Holding Limited
47.50
+0.32%
8499.TW Top Bright Holding Co., Ltd.
150.00
-0.66%
3168.TW Data Image Corporation
49.60
-0.40%
3543.TW Jochu Technology Co., Ltd.
20.90
+0.72%
3673.TW TPK Holding Co., Ltd.
31.90
-0.47%
3622.TW Young Fast Optoelectronics Co., Ltd.
53.40
-0.74%
5243.TW Eson Precision Ind. Co., Ltd.
48.85
+0.72%
4956.TW Epileds Technologies, Inc.
26.45
-2.04%
6405.TW Onano Industrial Corp.
26.25
-0.57%