Taiwan - Delayed Quote TWD
Pegatron Corporation (4938.TW)
85.10
+1.50
+(1.79%)
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 12, 2025 | 84.20 | 86.00 | 84.20 | 85.10 | 85.10 | 3,064,655 |
| May 9, 2025 | 81.50 | 83.80 | 81.30 | 83.60 | 83.60 | 3,549,335 |
| May 8, 2025 | 82.10 | 83.50 | 82.10 | 82.80 | 82.80 | 3,704,538 |
| May 7, 2025 | 83.00 | 83.30 | 81.90 | 81.90 | 81.90 | 4,171,552 |
| May 6, 2025 | 81.10 | 83.00 | 80.30 | 82.50 | 82.50 | 4,763,240 |
| May 5, 2025 | 83.10 | 83.10 | 80.20 | 80.20 | 80.20 | 4,012,830 |
| May 2, 2025 | 82.50 | 83.20 | 81.50 | 83.00 | 83.00 | 3,473,436 |
| Apr 30, 2025 | 81.40 | 82.50 | 80.60 | 80.80 | 80.80 | 4,992,155 |
| Apr 29, 2025 | 82.40 | 83.30 | 81.80 | 81.90 | 81.90 | 4,844,017 |
| Apr 28, 2025 | 80.70 | 83.10 | 80.70 | 82.40 | 82.40 | 3,443,052 |
| Apr 25, 2025 | 80.80 | 81.20 | 80.00 | 80.60 | 80.60 | 3,580,410 |
| Apr 24, 2025 | 79.40 | 79.90 | 78.90 | 79.30 | 79.30 | 5,341,437 |
| Apr 23, 2025 | 78.60 | 79.80 | 78.50 | 79.60 | 79.60 | 5,806,249 |
| Apr 22, 2025 | 78.50 | 78.60 | 77.10 | 77.10 | 77.10 | 7,258,558 |
| Apr 21, 2025 | 79.50 | 79.80 | 78.50 | 78.70 | 78.70 | 6,033,575 |
| Apr 18, 2025 | 78.00 | 79.80 | 78.00 | 79.10 | 79.10 | 5,327,710 |
| Apr 17, 2025 | 79.10 | 79.80 | 78.40 | 78.70 | 78.70 | 3,196,531 |
| Apr 16, 2025 | 78.00 | 80.40 | 77.90 | 78.90 | 78.90 | 5,880,532 |
| Apr 15, 2025 | 77.80 | 79.40 | 77.50 | 78.40 | 78.40 | 9,163,999 |
| Apr 14, 2025 | 78.00 | 80.80 | 77.60 | 78.00 | 78.00 | 10,952,804 |
| Apr 11, 2025 | 75.50 | 78.60 | 73.00 | 78.10 | 78.10 | 6,738,180 |
| Apr 10, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1,999,438 |
| Apr 9, 2025 | 71.00 | 73.80 | 68.50 | 68.70 | 68.70 | 12,925,777 |
| Apr 8, 2025 | 72.00 | 75.70 | 71.80 | 73.90 | 73.90 | 16,724,859 |
| Apr 7, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 1,847,408 |
| Apr 2, 2025 | 87.20 | 88.00 | 86.60 | 86.80 | 86.80 | 6,062,955 |
| Apr 1, 2025 | 85.40 | 87.70 | 85.20 | 87.40 | 87.40 | 4,992,501 |
| Mar 31, 2025 | 85.80 | 87.40 | 83.90 | 83.90 | 83.90 | 8,907,035 |
| Mar 28, 2025 | 90.00 | 90.00 | 87.80 | 88.00 | 88.00 | 6,107,413 |
| Mar 27, 2025 | 91.00 | 91.00 | 89.80 | 90.00 | 90.00 | 5,144,455 |
| Mar 26, 2025 | 91.20 | 91.30 | 90.70 | 91.10 | 91.10 | 3,534,058 |
| Mar 25, 2025 | 92.00 | 92.30 | 90.50 | 90.50 | 90.50 | 5,970,052 |
| Mar 24, 2025 | 92.00 | 92.30 | 91.50 | 91.50 | 91.50 | 4,119,918 |
| Mar 21, 2025 | 91.90 | 92.20 | 91.10 | 91.80 | 91.80 | 11,072,905 |
| Mar 20, 2025 | 91.60 | 92.00 | 90.90 | 91.80 | 91.80 | 4,763,290 |
| Mar 19, 2025 | 92.80 | 92.80 | 90.60 | 90.60 | 90.60 | 4,581,763 |
| Mar 18, 2025 | 92.60 | 93.20 | 91.60 | 91.60 | 91.60 | 3,474,288 |
| Mar 17, 2025 | 91.50 | 92.70 | 91.50 | 91.80 | 91.80 | 4,258,652 |
| Mar 14, 2025 | 93.90 | 94.80 | 90.80 | 91.00 | 91.00 | 9,518,776 |
| Mar 13, 2025 | 93.60 | 94.30 | 92.70 | 92.70 | 92.70 | 2,510,844 |
| Mar 12, 2025 | 93.00 | 93.80 | 92.90 | 93.10 | 93.10 | 3,062,083 |
| Mar 11, 2025 | 91.80 | 93.30 | 91.40 | 92.70 | 92.70 | 5,409,616 |
| Mar 10, 2025 | 93.60 | 94.00 | 93.00 | 93.00 | 93.00 | 3,414,186 |
| Mar 7, 2025 | 93.50 | 95.10 | 93.10 | 93.60 | 93.60 | 5,420,674 |
| Mar 6, 2025 | 95.50 | 95.60 | 92.60 | 92.60 | 92.60 | 4,183,916 |
| Mar 5, 2025 | 95.10 | 95.70 | 94.10 | 94.80 | 94.80 | 4,384,169 |
| Mar 4, 2025 | 94.50 | 96.00 | 93.60 | 94.70 | 94.70 | 6,467,538 |
| Mar 3, 2025 | 94.90 | 95.50 | 94.50 | 95.10 | 95.10 | 5,046,773 |
| Feb 27, 2025 | 96.90 | 97.30 | 95.00 | 95.00 | 95.00 | 7,962,259 |
| Feb 26, 2025 | 95.90 | 97.20 | 95.50 | 96.90 | 96.90 | 5,258,624 |
| Feb 25, 2025 | 95.90 | 97.20 | 95.90 | 96.30 | 96.30 | 6,093,668 |
| Feb 24, 2025 | 97.00 | 97.70 | 96.90 | 96.90 | 96.90 | 3,555,682 |
| Feb 21, 2025 | 98.00 | 98.70 | 97.60 | 97.70 | 97.70 | 5,634,832 |
| Feb 20, 2025 | 98.20 | 99.00 | 97.60 | 97.80 | 97.80 | 5,050,805 |
| Feb 19, 2025 | 97.60 | 98.70 | 97.50 | 98.20 | 98.20 | 4,939,454 |
| Feb 18, 2025 | 97.00 | 97.90 | 97.00 | 97.20 | 97.20 | 4,601,197 |
| Feb 17, 2025 | 97.20 | 97.70 | 96.20 | 97.10 | 97.10 | 4,787,184 |
| Feb 14, 2025 | 97.20 | 97.70 | 96.60 | 96.60 | 96.60 | 3,389,345 |
| Feb 13, 2025 | 97.70 | 98.30 | 97.00 | 97.50 | 97.50 | 3,940,538 |
| Feb 12, 2025 | 97.60 | 98.00 | 97.00 | 97.20 | 97.20 | 3,559,925 |
| Feb 11, 2025 | 97.20 | 98.70 | 96.90 | 97.20 | 97.20 | 5,081,938 |
| Feb 10, 2025 | 96.20 | 97.20 | 95.10 | 96.60 | 96.60 | 4,558,420 |
| Feb 7, 2025 | 96.30 | 96.90 | 96.10 | 96.50 | 96.50 | 2,701,829 |
| Feb 6, 2025 | 96.10 | 96.70 | 95.60 | 96.70 | 96.70 | 2,521,723 |
| Feb 5, 2025 | 95.00 | 96.30 | 94.80 | 96.00 | 96.00 | 4,387,656 |
| Feb 4, 2025 | 97.50 | 97.50 | 93.60 | 94.00 | 94.00 | 6,359,257 |
| Feb 3, 2025 | 95.00 | 97.40 | 94.70 | 97.40 | 97.40 | 8,809,005 |
| Jan 22, 2025 | 96.00 | 96.70 | 95.60 | 96.70 | 96.70 | 5,601,993 |
| Jan 21, 2025 | 95.30 | 95.70 | 94.80 | 95.30 | 95.30 | 3,378,535 |
| Jan 20, 2025 | 94.20 | 95.40 | 94.10 | 95.10 | 95.10 | 3,073,406 |
| Jan 17, 2025 | 93.50 | 94.40 | 93.20 | 93.80 | 93.80 | 8,496,315 |
| Jan 16, 2025 | 94.70 | 95.20 | 93.50 | 93.60 | 93.60 | 5,670,793 |
| Jan 15, 2025 | 94.50 | 94.60 | 93.30 | 93.50 | 93.50 | 4,592,397 |
| Jan 14, 2025 | 92.50 | 93.90 | 92.00 | 93.90 | 93.90 | 5,212,266 |
| Jan 13, 2025 | 92.00 | 92.70 | 90.60 | 91.90 | 91.90 | 5,902,929 |
| Jan 10, 2025 | 92.90 | 94.00 | 91.90 | 91.90 | 91.90 | 4,031,685 |
| Jan 9, 2025 | 95.40 | 95.80 | 93.40 | 93.70 | 93.70 | 5,528,118 |
| Jan 8, 2025 | 95.60 | 96.00 | 94.30 | 94.80 | 94.80 | 8,677,884 |
| Jan 7, 2025 | 93.90 | 97.40 | 93.60 | 95.10 | 95.10 | 10,658,914 |
| Jan 6, 2025 | 93.80 | 94.10 | 92.70 | 93.00 | 93.00 | 6,190,803 |
| Jan 3, 2025 | 90.00 | 92.20 | 90.00 | 91.80 | 91.80 | 4,888,435 |
| Jan 2, 2025 | 91.80 | 92.40 | 89.20 | 89.20 | 89.20 | 9,750,457 |
| Dec 31, 2024 | 92.10 | 92.70 | 90.50 | 91.90 | 91.90 | 12,472,781 |
| Dec 30, 2024 | 93.40 | 94.00 | 91.70 | 92.00 | 92.00 | 10,301,466 |
| Dec 27, 2024 | 93.40 | 93.80 | 92.70 | 93.00 | 93.00 | 2,377,145 |
| Dec 26, 2024 | 93.50 | 93.80 | 92.90 | 93.80 | 93.80 | 2,331,567 |
| Dec 25, 2024 | 92.90 | 93.20 | 92.30 | 92.80 | 92.80 | 2,741,677 |
| Dec 24, 2024 | 94.00 | 94.40 | 92.00 | 92.40 | 92.40 | 4,187,246 |
| Dec 23, 2024 | 92.00 | 93.80 | 91.90 | 93.50 | 93.50 | 6,279,163 |
| Dec 20, 2024 | 90.00 | 91.60 | 90.00 | 90.30 | 90.30 | 10,688,271 |
| Dec 19, 2024 | 90.00 | 91.20 | 89.50 | 91.20 | 91.20 | 6,364,385 |
| Dec 18, 2024 | 91.20 | 92.20 | 91.00 | 91.70 | 91.70 | 6,736,913 |
| Dec 17, 2024 | 92.70 | 93.80 | 91.90 | 92.30 | 92.30 | 7,008,028 |
| Dec 16, 2024 | 95.60 | 95.60 | 92.50 | 92.70 | 92.70 | 6,423,217 |
| Dec 13, 2024 | 96.00 | 96.40 | 94.50 | 95.20 | 95.20 | 3,577,187 |
| Dec 12, 2024 | 95.70 | 96.80 | 95.60 | 96.40 | 96.40 | 3,914,171 |
| Dec 11, 2024 | 96.00 | 97.00 | 95.50 | 95.70 | 95.70 | 4,299,219 |
| Dec 10, 2024 | 97.30 | 97.50 | 95.90 | 96.00 | 96.00 | 6,171,200 |
| Dec 9, 2024 | 94.70 | 97.50 | 94.30 | 97.30 | 97.30 | 7,783,804 |
| Dec 6, 2024 | 94.60 | 94.90 | 94.00 | 94.10 | 94.10 | 4,935,587 |
| Dec 5, 2024 | 93.90 | 94.70 | 93.70 | 93.80 | 93.80 | 6,174,655 |
| Dec 4, 2024 | 93.50 | 94.70 | 92.40 | 94.70 | 94.70 | 8,631,185 |
| Dec 3, 2024 | 95.20 | 95.80 | 93.30 | 93.70 | 93.70 | 8,586,882 |
| Dec 2, 2024 | 95.10 | 96.10 | 94.80 | 94.80 | 94.80 | 2,567,533 |
| Nov 29, 2024 | 94.50 | 95.30 | 93.70 | 94.30 | 94.30 | 3,760,081 |
| Nov 28, 2024 | 95.30 | 96.00 | 94.70 | 95.10 | 95.10 | 3,171,861 |
| Nov 27, 2024 | 96.90 | 97.30 | 94.70 | 94.70 | 94.70 | 5,376,198 |
| Nov 26, 2024 | 97.50 | 98.30 | 97.00 | 97.50 | 97.50 | 2,673,586 |
| Nov 25, 2024 | 98.50 | 98.90 | 97.50 | 97.50 | 97.50 | 6,293,428 |
| Nov 22, 2024 | 97.00 | 98.40 | 96.80 | 97.60 | 97.60 | 5,285,999 |
| Nov 21, 2024 | 96.00 | 96.70 | 95.30 | 95.90 | 95.90 | 6,505,858 |
| Nov 20, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 8,487,524 |
| Nov 19, 2024 | 98.50 | 98.60 | 97.00 | 97.80 | 97.80 | 9,563,803 |
| Nov 18, 2024 | 96.70 | 98.70 | 96.70 | 97.60 | 97.60 | 10,038,483 |
| Nov 15, 2024 | 96.40 | 97.40 | 95.60 | 96.70 | 96.70 | 7,031,216 |
| Nov 14, 2024 | 98.50 | 99.10 | 93.50 | 94.40 | 94.40 | 17,314,480 |
| Nov 13, 2024 | 98.00 | 99.40 | 97.60 | 98.70 | 98.70 | 6,505,484 |
| Nov 12, 2024 | 99.10 | 99.90 | 98.50 | 99.30 | 99.30 | 5,294,627 |
| Nov 11, 2024 | 100.00 | 100.50 | 98.80 | 100.00 | 100.00 | 7,331,861 |
| Nov 8, 2024 | 101.00 | 102.00 | 99.80 | 99.80 | 99.80 | 5,011,587 |
| Nov 7, 2024 | 99.20 | 102.00 | 99.00 | 101.00 | 101.00 | 4,323,436 |
| Nov 6, 2024 | 100.50 | 101.50 | 99.90 | 100.00 | 100.00 | 4,559,534 |
| Nov 5, 2024 | 99.90 | 101.00 | 99.80 | 100.50 | 100.50 | 3,901,199 |
| Nov 4, 2024 | 100.00 | 101.00 | 99.20 | 99.80 | 99.80 | 2,979,198 |
| Nov 1, 2024 | 99.00 | 100.50 | 98.00 | 100.00 | 100.00 | 7,375,794 |
| Oct 30, 2024 | 101.00 | 101.50 | 99.00 | 99.00 | 99.00 | 5,082,450 |
| Oct 29, 2024 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 4,178,523 |
| Oct 28, 2024 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | 2,825,445 |
| Oct 25, 2024 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | 2,323,163 |
| Oct 24, 2024 | 102.50 | 104.50 | 102.50 | 103.00 | 103.00 | 4,618,240 |
| Oct 23, 2024 | 105.50 | 105.50 | 103.00 | 103.00 | 103.00 | 4,459,444 |
| Oct 22, 2024 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 5,981,231 |
| Oct 21, 2024 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 4,030,755 |
| Oct 18, 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 4,217,688 |
| Oct 17, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 3,818,497 |
| Oct 16, 2024 | 102.50 | 104.50 | 102.50 | 104.50 | 104.50 | 5,491,105 |
| Oct 15, 2024 | 102.50 | 105.00 | 102.00 | 104.00 | 104.00 | 7,155,629 |
| Oct 14, 2024 | 102.50 | 103.00 | 100.50 | 102.00 | 102.00 | 3,015,097 |
| Oct 11, 2024 | 100.50 | 102.50 | 100.50 | 102.50 | 102.50 | 3,726,758 |
| Oct 9, 2024 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | 4,498,663 |
| Oct 8, 2024 | 101.00 | 101.50 | 99.60 | 99.80 | 99.80 | 5,916,086 |
| Oct 7, 2024 | 102.50 | 102.50 | 101.00 | 102.50 | 102.50 | 4,812,675 |
| Oct 4, 2024 | 103.00 | 104.00 | 101.50 | 102.00 | 102.00 | 5,612,369 |
| Oct 1, 2024 | 103.50 | 104.50 | 102.50 | 104.50 | 104.50 | 4,503,591 |
| Sep 30, 2024 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | 3,856,224 |
| Sep 27, 2024 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 4,775,663 |
| Sep 26, 2024 | 103.50 | 104.50 | 102.50 | 103.00 | 103.00 | 6,821,314 |
| Sep 25, 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | 8,107,580 |
| Sep 24, 2024 | 102.00 | 103.50 | 101.50 | 103.00 | 103.00 | 6,302,424 |
| Sep 23, 2024 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | 5,294,051 |
| Sep 20, 2024 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | 9,286,211 |
| Sep 19, 2024 | 102.50 | 105.00 | 102.00 | 103.50 | 103.50 | 7,055,936 |
| Sep 18, 2024 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 7,080,296 |
| Sep 16, 2024 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 3,247,345 |
| Sep 13, 2024 | 100.50 | 101.50 | 99.60 | 101.00 | 101.00 | 5,177,750 |
| Sep 12, 2024 | 102.00 | 102.00 | 99.80 | 100.50 | 100.50 | 5,551,929 |
| Sep 11, 2024 | 99.40 | 100.00 | 99.00 | 100.00 | 100.00 | 3,797,977 |
| Sep 10, 2024 | 100.50 | 101.00 | 98.80 | 98.80 | 98.80 | 3,757,655 |
| Sep 9, 2024 | 96.00 | 100.50 | 96.00 | 100.00 | 100.00 | 4,480,661 |
| Sep 6, 2024 | 99.50 | 101.00 | 99.00 | 100.00 | 100.00 | 4,499,067 |
| Sep 5, 2024 | 100.50 | 102.00 | 99.50 | 99.90 | 99.90 | 4,893,573 |
| Sep 4, 2024 | 98.80 | 101.00 | 96.40 | 98.50 | 98.50 | 12,250,587 |
| Sep 3, 2024 | 104.50 | 106.00 | 103.50 | 104.00 | 104.00 | 4,487,712 |
| Sep 2, 2024 | 103.00 | 104.50 | 102.50 | 103.50 | 103.50 | 3,923,518 |
| Aug 30, 2024 | 103.00 | 104.00 | 102.00 | 102.50 | 102.50 | 8,061,062 |
| Aug 29, 2024 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | 4,037,868 |
| Aug 28, 2024 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 2,217,816 |
| Aug 27, 2024 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 3,085,314 |
| Aug 26, 2024 | 104.00 | 105.50 | 103.50 | 104.50 | 104.50 | 3,002,661 |
| Aug 23, 2024 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | 2,191,258 |
| Aug 22, 2024 | 105.00 | 105.50 | 103.00 | 104.00 | 104.00 | 5,577,868 |
| Aug 21, 2024 | 105.00 | 105.50 | 104.00 | 105.00 | 105.00 | 6,046,088 |
| Aug 20, 2024 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | 4,380,666 |
| Aug 19, 2024 | 104.50 | 105.00 | 103.00 | 104.00 | 104.00 | 3,564,993 |
| Aug 16, 2024 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 6,403,314 |
| Aug 15, 2024 | 104.00 | 104.50 | 102.00 | 102.50 | 102.50 | 5,012,626 |
| Aug 14, 2024 | 103.50 | 104.00 | 102.00 | 103.50 | 103.50 | 6,383,413 |
| Aug 13, 2024 | 103.00 | 104.00 | 101.50 | 102.50 | 102.50 | 4,395,635 |
| Aug 12, 2024 | 100.00 | 102.50 | 100.00 | 102.00 | 102.00 | 5,791,280 |
| Aug 9, 2024 | 97.00 | 99.70 | 96.40 | 99.50 | 99.50 | 7,376,894 |
| Aug 8, 2024 | 94.00 | 97.10 | 93.70 | 95.80 | 95.80 | 6,131,223 |
| Aug 7, 2024 | 92.50 | 97.20 | 92.40 | 96.20 | 96.20 | 4,131,014 |
| Aug 6, 2024 | 94.30 | 95.10 | 89.30 | 93.00 | 93.00 | 11,899,065 |
| Aug 5, 2024 | 99.30 | 99.30 | 92.70 | 93.60 | 93.60 | 13,731,778 |
| Aug 2, 2024 | 101.00 | 103.50 | 100.00 | 103.00 | 103.00 | 11,320,039 |
| Aug 1, 2024 | 102.00 | 104.50 | 101.50 | 104.50 | 104.50 | 8,768,475 |
| Jul 31, 2024 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | 9,522,396 |
| Jul 30, 2024 | 103.00 | 103.00 | 98.40 | 102.00 | 102.00 | 11,272,184 |
| Jul 29, 2024 | 105.50 | 106.00 | 103.50 | 104.00 | 104.00 | 5,158,687 |
| Jul 26, 2024 | 102.50 | 105.00 | 101.50 | 104.50 | 104.50 | 9,238,055 |
| Jul 23, 2024 | 105.00 | 105.50 | 104.00 | 105.00 | 105.00 | 5,488,174 |
| Jul 22, 2024 | 105.50 | 106.00 | 102.50 | 103.50 | 103.50 | 11,222,084 |
| Jul 19, 2024 | 106.00 | 107.00 | 103.50 | 106.00 | 106.00 | 12,414,011 |
| Jul 18, 2024 | 106.50 | 107.50 | 104.50 | 106.50 | 106.50 | 10,676,988 |
| Jul 17, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 8,172,447 |
| Jul 16, 2024 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | 6,812,884 |
| Jul 15, 2024 | 108.00 | 108.00 | 105.50 | 106.00 | 106.00 | 7,427,347 |
| Jul 12, 2024 | 105.50 | 107.50 | 104.50 | 107.00 | 107.00 | 9,094,251 |
| Jul 11, 2024 | 104.50 | 106.00 | 104.00 | 105.50 | 105.50 | 6,225,195 |
| Jul 10, 2024 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 5,236,895 |
| Jul 9, 2024 | 106.00 | 106.50 | 104.00 | 104.50 | 104.50 | 8,023,954 |
| Jul 8, 2024 | 103.50 | 107.00 | 103.50 | 106.00 | 106.00 | 9,232,523 |
| Jul 5, 2024 | 107.00 | 107.00 | 103.50 | 103.50 | 103.50 | 7,677,688 |
| Jul 4, 2024 | 104.00 | 107.00 | 103.50 | 106.50 | 106.50 | 17,408,754 |
| Jul 3, 2024 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 18,233,508 |
| Jul 2, 2024 | 104.00 | 104.50 | 102.50 | 103.50 | 103.50 | 15,112,550 |
| Jul 1, 2024 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | 18,287,598 |
| Jun 28, 2024 | 104.00 | 105.50 | 102.50 | 104.50 | 104.50 | 26,430,479 |
| Jun 27, 2024 | 4.000584 Dividend | |||||
| Jun 27, 2024 | 105.00 | 106.50 | 102.00 | 102.50 | 102.50 | 45,924,047 |
| Jun 26, 2024 | 115.00 | 116.50 | 113.00 | 114.50 | 110.50 | 20,883,767 |
| Jun 25, 2024 | 117.00 | 117.00 | 114.00 | 116.00 | 111.95 | 15,138,045 |
| Jun 24, 2024 | 118.50 | 118.50 | 116.00 | 117.00 | 112.91 | 10,239,725 |
| Jun 21, 2024 | 120.00 | 120.50 | 118.00 | 119.00 | 114.84 | 13,024,555 |
| Jun 20, 2024 | 117.00 | 122.00 | 116.50 | 120.00 | 115.81 | 13,096,774 |
| Jun 19, 2024 | 116.50 | 117.00 | 114.50 | 116.50 | 112.43 | 12,485,446 |
| Jun 18, 2024 | 117.00 | 118.00 | 115.50 | 116.50 | 112.43 | 9,369,896 |
| Jun 17, 2024 | 116.00 | 116.50 | 114.50 | 116.50 | 112.43 | 6,807,886 |
| Jun 14, 2024 | 116.50 | 117.50 | 115.00 | 115.50 | 111.46 | 9,837,144 |
| Jun 13, 2024 | 114.00 | 118.00 | 113.00 | 116.50 | 112.43 | 16,050,792 |
| Jun 12, 2024 | 111.50 | 113.00 | 111.00 | 112.50 | 108.57 | 7,547,027 |
| Jun 11, 2024 | 111.00 | 114.00 | 111.00 | 112.00 | 108.09 | 10,629,664 |
| Jun 7, 2024 | 111.50 | 112.50 | 111.00 | 111.50 | 107.60 | 7,329,781 |
| Jun 6, 2024 | 112.50 | 114.50 | 111.50 | 111.50 | 107.60 | 10,170,146 |
| Jun 5, 2024 | 111.00 | 113.00 | 110.00 | 111.00 | 107.12 | 13,561,337 |
| Jun 4, 2024 | 112.50 | 113.00 | 110.00 | 111.00 | 107.12 | 16,451,166 |
| Jun 3, 2024 | 110.00 | 116.00 | 110.00 | 111.50 | 107.60 | 25,326,192 |
| May 31, 2024 | 104.50 | 106.50 | 104.00 | 106.00 | 102.30 | 17,439,161 |
| May 30, 2024 | 103.50 | 105.00 | 103.00 | 103.50 | 99.88 | 10,124,215 |
| May 29, 2024 | 105.00 | 105.50 | 103.00 | 104.50 | 100.85 | 12,997,644 |
| May 28, 2024 | 106.00 | 106.50 | 104.50 | 105.00 | 101.33 | 7,633,816 |
| May 27, 2024 | 106.00 | 107.50 | 105.00 | 106.50 | 102.78 | 11,562,658 |
| May 24, 2024 | 106.00 | 107.50 | 104.50 | 106.00 | 102.30 | 10,238,631 |
| May 23, 2024 | 107.50 | 107.50 | 104.50 | 106.50 | 102.78 | 14,288,271 |
| May 22, 2024 | 105.00 | 107.50 | 105.00 | 107.00 | 103.26 | 15,034,081 |
| May 21, 2024 | 104.50 | 105.50 | 102.00 | 104.50 | 100.85 | 13,386,575 |
| May 20, 2024 | 104.00 | 105.00 | 102.50 | 104.50 | 100.85 | 12,047,763 |
| May 17, 2024 | 101.50 | 103.50 | 101.50 | 103.50 | 99.88 | 13,086,053 |
| May 16, 2024 | 101.00 | 101.50 | 100.50 | 101.50 | 97.95 | 8,694,582 |
| May 15, 2024 | 102.00 | 102.50 | 100.00 | 100.50 | 96.99 | 8,483,243 |
| May 14, 2024 | 101.00 | 104.00 | 100.50 | 101.00 | 97.47 | 16,406,871 |
| May 13, 2024 | 99.90 | 100.50 | 98.80 | 99.40 | 95.93 | 4,310,387 |
Related Tickers
2357.TW ASUSTeK Computer Inc.
603.00
+0.17%
2324.TW Compal Electronics, Inc.
28.50
+0.53%
2356.TW Inventec Corporation
42.60
+2.90%
2382.TW Quanta Computer Inc.
258.50
+0.78%
2353.TW Acer Incorporated
34.60
+1.47%
2301.TW Lite-On Technology Corporation
101.00
+0.50%
3231.TW Wistron Corporation
108.50
+1.40%
2376.TW Giga-Byte Technology Co., Ltd.
249.00
+1.84%
3706.TW MiTAC Holdings Corporation
54.40
+0.37%
2377.TW Micro-Star International Co., Ltd.
145.50
+2.11%