Taipei Exchange - Delayed Quote TWD
Sentelic Corporation (4945.TWO)
77.60
-0.20
(-0.26%)
As of 9:09:15 AM 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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | 23,237 |
| Jun 9, 2025 | 79.00 | 82.80 | 77.60 | 77.80 | 77.80 | 1,289,065 |
| Jun 6, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 322,000 |
| Jun 5, 2025 | 70.10 | 70.50 | 69.40 | 70.10 | 70.10 | 44,006 |
| Jun 4, 2025 | 68.70 | 69.10 | 67.80 | 69.10 | 69.10 | 31,070 |
| Jun 3, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 18,001 |
| Jun 2, 2025 | 69.90 | 71.40 | 68.20 | 68.20 | 68.20 | 78,007 |
| May 29, 2025 | 68.60 | 69.30 | 67.60 | 69.20 | 69.20 | 29,000 |
| May 28, 2025 | 69.00 | 69.00 | 68.00 | 68.50 | 68.50 | 37,072 |
| May 27, 2025 | 69.80 | 69.90 | 68.20 | 68.50 | 68.50 | 70,051 |
| May 26, 2025 | 69.90 | 70.00 | 69.50 | 70.00 | 70.00 | 19,000 |
| May 23, 2025 | 70.80 | 70.90 | 69.10 | 69.90 | 69.90 | 4,000 |
| May 22, 2025 | 68.30 | 69.30 | 68.30 | 69.30 | 69.30 | 9,008 |
| May 21, 2025 | 69.70 | 70.00 | 69.60 | 70.00 | 70.00 | 15,500 |
| May 20, 2025 | 70.00 | 70.00 | 68.10 | 69.60 | 69.60 | 38,500 |
| May 19, 2025 | 70.20 | 70.20 | 68.00 | 68.00 | 68.00 | 16,000 |
| May 16, 2025 | 70.90 | 71.00 | 70.40 | 70.60 | 70.60 | 25,001 |
| May 15, 2025 | 70.10 | 70.90 | 70.10 | 70.90 | 70.90 | 15,000 |
| May 14, 2025 | 71.30 | 71.50 | 69.80 | 70.70 | 70.70 | 31,355 |
| May 13, 2025 | 71.40 | 71.40 | 69.50 | 69.50 | 69.50 | 45,000 |
| May 12, 2025 | 68.70 | 69.60 | 68.10 | 69.10 | 69.10 | 32,000 |
| May 9, 2025 | 69.20 | 69.20 | 67.80 | 68.30 | 68.30 | 27,000 |
| May 8, 2025 | 67.50 | 69.60 | 67.50 | 68.70 | 68.70 | 80,025 |
| May 7, 2025 | 66.80 | 67.30 | 65.60 | 67.00 | 67.00 | 23,000 |
| May 6, 2025 | 65.60 | 66.70 | 65.30 | 66.70 | 66.70 | 10,000 |
| May 5, 2025 | 67.50 | 67.50 | 64.20 | 64.50 | 64.50 | 40,003 |
| May 2, 2025 | 68.00 | 69.10 | 67.40 | 67.40 | 67.40 | 28,018 |
| Apr 30, 2025 | 67.70 | 68.00 | 67.00 | 67.40 | 67.40 | 30,001 |
| Apr 29, 2025 | 67.20 | 68.20 | 67.20 | 68.00 | 68.00 | 13,001 |
| Apr 28, 2025 | 67.50 | 68.60 | 67.20 | 67.20 | 67.20 | 14,000 |
| Apr 25, 2025 | 63.80 | 66.80 | 63.80 | 66.50 | 66.50 | 167,001 |
| Apr 24, 2025 | 63.40 | 64.80 | 63.20 | 63.20 | 63.20 | 34,001 |
| Apr 23, 2025 | 62.80 | 64.20 | 61.60 | 62.70 | 62.70 | 91,000 |
| Apr 22, 2025 | 59.70 | 61.20 | 59.60 | 59.60 | 59.60 | 32,000 |
| Apr 21, 2025 | 63.20 | 63.20 | 60.50 | 60.50 | 60.50 | 24,000 |
| Apr 18, 2025 | 63.00 | 64.00 | 62.30 | 62.30 | 62.30 | 20,001 |
| Apr 17, 2025 | 62.70 | 63.50 | 61.00 | 62.90 | 62.90 | 19,000 |
| Apr 16, 2025 | 65.00 | 65.00 | 63.90 | 64.00 | 64.00 | 20,000 |
| Apr 15, 2025 | 62.70 | 65.80 | 62.50 | 65.00 | 65.00 | 35,001 |
| Apr 14, 2025 | 63.40 | 64.40 | 62.00 | 62.20 | 62.20 | 90,010 |
| Apr 11, 2025 | 54.70 | 62.00 | 54.70 | 61.50 | 61.50 | 105,002 |
| Apr 10, 2025 | 60.60 | 60.60 | 58.80 | 60.60 | 60.60 | 117,000 |
| Apr 9, 2025 | 60.10 | 60.10 | 55.10 | 55.10 | 55.10 | 135,000 |
| Apr 8, 2025 | 61.20 | 62.40 | 61.20 | 61.20 | 61.20 | 140,020 |
| Apr 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 7,000 |
| Apr 2, 2025 | 74.90 | 76.00 | 74.00 | 75.50 | 75.50 | 231,009 |
| Apr 1, 2025 | 74.50 | 75.10 | 73.70 | 74.80 | 74.80 | 147,020 |
| Mar 31, 2025 | 78.90 | 78.90 | 73.60 | 73.70 | 73.70 | 120,073 |
| Mar 28, 2025 | 82.30 | 82.60 | 79.00 | 79.30 | 79.30 | 89,025 |
| Mar 27, 2025 | 84.00 | 84.50 | 82.70 | 82.70 | 82.70 | 57,034 |
| Mar 26, 2025 | 84.40 | 84.50 | 83.80 | 84.10 | 84.10 | 59,024 |
| Mar 25, 2025 | 85.20 | 85.30 | 83.60 | 83.80 | 83.80 | 118,066 |
| Mar 24, 2025 | 86.20 | 86.20 | 84.10 | 84.60 | 84.60 | 84,058 |
| Mar 21, 2025 | 85.20 | 85.40 | 84.10 | 84.70 | 84.70 | 107,048 |
| Mar 20, 2025 | 83.50 | 85.00 | 82.70 | 83.90 | 83.90 | 143,022 |
| Mar 19, 2025 | 83.50 | 84.00 | 82.10 | 82.30 | 82.30 | 57,014 |
| Mar 18, 2025 | 81.40 | 84.40 | 81.40 | 82.50 | 82.50 | 148,003 |
| Mar 17, 2025 | 80.30 | 82.30 | 80.00 | 80.50 | 80.50 | 115,002 |
| Mar 14, 2025 | 80.20 | 80.20 | 78.80 | 79.50 | 79.50 | 40,000 |
| Mar 13, 2025 | 81.00 | 81.00 | 78.60 | 78.60 | 78.60 | 72,009 |
| Mar 12, 2025 | 79.90 | 81.70 | 79.90 | 80.50 | 80.50 | 191,004 |
| Mar 11, 2025 | 80.70 | 81.20 | 78.20 | 80.60 | 80.60 | 440,001 |
| Mar 10, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 153,000 |
| Mar 7, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| Mar 6, 2025 | 74.00 | 74.60 | 73.80 | 74.30 | 74.30 | 38,241 |
| Mar 5, 2025 | 73.90 | 75.10 | 73.80 | 74.50 | 74.50 | 19,000 |
| Mar 4, 2025 | 72.00 | 73.70 | 71.20 | 73.20 | 73.20 | 18,000 |
| Mar 3, 2025 | 75.20 | 75.20 | 72.70 | 73.10 | 73.10 | 101,000 |
| Feb 27, 2025 | 78.50 | 78.50 | 75.20 | 75.20 | 75.20 | 123,000 |
| Feb 26, 2025 | 81.00 | 81.00 | 77.50 | 78.00 | 78.00 | 59,000 |
| Feb 25, 2025 | 79.80 | 79.80 | 78.00 | 78.10 | 78.10 | 36,001 |
| Feb 24, 2025 | 80.60 | 80.60 | 79.80 | 79.80 | 79.80 | 46,009 |
| Feb 21, 2025 | 81.20 | 81.20 | 79.50 | 80.50 | 80.50 | 38,012 |
| Feb 20, 2025 | 80.60 | 80.80 | 79.70 | 80.00 | 80.00 | 45,000 |
| Feb 19, 2025 | 83.30 | 83.30 | 80.60 | 80.60 | 80.60 | 43,004 |
| Feb 18, 2025 | 80.20 | 81.80 | 80.10 | 81.30 | 81.30 | 44,001 |
| Feb 17, 2025 | 79.50 | 81.50 | 79.50 | 80.10 | 80.10 | 65,008 |
| Feb 14, 2025 | 81.50 | 81.50 | 78.90 | 79.00 | 79.00 | 107,001 |
| Feb 13, 2025 | 82.00 | 82.90 | 80.70 | 81.00 | 81.00 | 63,001 |
| Feb 12, 2025 | 84.00 | 84.00 | 80.50 | 81.20 | 81.20 | 124,050 |
| Feb 11, 2025 | 82.90 | 84.40 | 81.70 | 83.40 | 83.40 | 348,000 |
| Feb 10, 2025 | 81.10 | 81.80 | 79.80 | 81.00 | 81.00 | 124,050 |
| Feb 7, 2025 | 85.00 | 86.00 | 80.40 | 81.00 | 81.00 | 757,130 |
| Feb 6, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 149,000 |
| Feb 5, 2025 | 70.90 | 74.00 | 70.20 | 71.30 | 71.30 | 51,068 |
| Feb 4, 2025 | 69.40 | 70.50 | 68.80 | 69.80 | 69.80 | 36,000 |
| Feb 3, 2025 | 69.30 | 70.50 | 66.90 | 68.80 | 68.80 | 85,000 |
| Jan 22, 2025 | 70.90 | 71.40 | 70.20 | 70.20 | 70.20 | 56,000 |
| Jan 21, 2025 | 69.90 | 71.00 | 69.90 | 70.60 | 70.60 | 15,000 |
| Jan 20, 2025 | 68.80 | 71.50 | 68.80 | 69.60 | 69.60 | 56,000 |
| Jan 17, 2025 | 67.70 | 68.90 | 67.60 | 68.30 | 68.30 | 20,000 |
| Jan 16, 2025 | 68.50 | 68.50 | 67.80 | 67.80 | 67.80 | 35,000 |
| Jan 15, 2025 | 68.10 | 69.70 | 67.50 | 68.20 | 68.20 | 29,000 |
| Jan 14, 2025 | 68.50 | 68.50 | 67.70 | 68.10 | 68.10 | 29,000 |
| Jan 13, 2025 | 72.40 | 72.40 | 66.10 | 69.00 | 69.00 | 85,000 |
| Jan 10, 2025 | 69.50 | 70.30 | 69.40 | 69.50 | 69.50 | 36,000 |
| Jan 9, 2025 | 72.90 | 72.90 | 70.40 | 70.40 | 70.40 | 37,000 |
| Jan 8, 2025 | 72.10 | 72.10 | 71.50 | 71.90 | 71.90 | 11,000 |
| Jan 7, 2025 | 74.40 | 74.40 | 72.20 | 72.60 | 72.60 | 36,000 |
| Jan 6, 2025 | 74.80 | 75.30 | 73.50 | 74.00 | 74.00 | 83,000 |
| Jan 3, 2025 | 72.50 | 73.50 | 71.70 | 73.00 | 73.00 | 28,000 |
| Jan 2, 2025 | 71.60 | 72.90 | 71.60 | 72.00 | 72.00 | 39,000 |
| Dec 31, 2024 | 74.90 | 74.90 | 73.00 | 73.00 | 73.00 | 8,000 |
| Dec 30, 2024 | 72.20 | 74.40 | 72.20 | 72.50 | 72.50 | 8,000 |
| Dec 27, 2024 | 74.40 | 75.00 | 73.00 | 73.00 | 73.00 | 32,000 |
| Dec 26, 2024 | 76.20 | 76.30 | 73.90 | 74.40 | 74.40 | 15,000 |
| Dec 25, 2024 | 73.20 | 74.50 | 73.20 | 73.50 | 73.50 | 19,000 |
| Dec 24, 2024 | 74.40 | 75.40 | 73.00 | 73.20 | 73.20 | 64,000 |
| Dec 23, 2024 | 72.40 | 72.50 | 72.30 | 73.00 | 73.00 | 16,000 |
| Dec 20, 2024 | 70.70 | 73.10 | 70.70 | 72.10 | 72.10 | 31,000 |
| Dec 19, 2024 | 71.70 | 72.20 | 71.00 | 71.70 | 71.70 | 39,000 |
| Dec 18, 2024 | 71.60 | 72.50 | 71.50 | 72.40 | 72.40 | 16,000 |
| Dec 17, 2024 | 71.30 | 72.00 | 71.00 | 72.00 | 72.00 | 20,000 |
| Dec 16, 2024 | 72.60 | 72.70 | 70.60 | 70.60 | 70.60 | 33,000 |
| Dec 13, 2024 | 74.00 | 74.00 | 72.20 | 72.90 | 72.90 | 18,000 |
| Dec 12, 2024 | 74.10 | 76.00 | 74.10 | 74.30 | 74.30 | 15,000 |
| Dec 11, 2024 | 75.80 | 75.80 | 73.50 | 73.80 | 73.80 | 29,000 |
| Dec 10, 2024 | 76.00 | 76.90 | 74.10 | 74.10 | 74.10 | 34,000 |
| Dec 9, 2024 | 77.60 | 77.60 | 76.00 | 76.00 | 76.00 | 54,000 |
| Dec 6, 2024 | 79.40 | 81.00 | 77.30 | 77.50 | 77.50 | 173,000 |
| Dec 5, 2024 | 78.10 | 78.10 | 75.80 | 76.80 | 76.80 | 69,000 |
| Dec 4, 2024 | 73.80 | 78.10 | 73.80 | 78.10 | 78.10 | 151,000 |
| Dec 3, 2024 | 72.30 | 74.70 | 72.20 | 74.30 | 74.30 | 117,000 |
| Dec 2, 2024 | 72.20 | 72.80 | 71.70 | 71.70 | 71.70 | 51,000 |
| Nov 29, 2024 | 68.40 | 70.90 | 68.40 | 70.90 | 70.90 | 36,000 |
| Nov 28, 2024 | 69.00 | 69.10 | 67.80 | 68.40 | 68.40 | 101,000 |
| Nov 27, 2024 | 70.60 | 71.00 | 69.00 | 69.70 | 69.70 | 94,000 |
| Nov 26, 2024 | 71.80 | 72.00 | 70.00 | 70.60 | 70.60 | 66,000 |
| Nov 25, 2024 | 72.60 | 73.00 | 71.60 | 72.00 | 72.00 | 122,000 |
| Nov 22, 2024 | 72.20 | 73.90 | 71.50 | 71.50 | 71.50 | 66,000 |
| Nov 21, 2024 | 71.20 | 72.60 | 71.20 | 71.90 | 71.90 | 97,000 |
| Nov 20, 2024 | 72.00 | 72.00 | 71.00 | 71.30 | 71.30 | 42,074 |
| Nov 19, 2024 | 70.90 | 72.50 | 70.80 | 72.00 | 72.00 | 112,000 |
| Nov 18, 2024 | 73.00 | 73.00 | 70.50 | 70.80 | 70.80 | 93,000 |
| Nov 15, 2024 | 73.80 | 73.80 | 72.90 | 73.00 | 73.00 | 46,000 |
| Nov 14, 2024 | 76.40 | 76.40 | 73.40 | 73.60 | 73.60 | 48,000 |
| Nov 13, 2024 | 72.70 | 75.30 | 72.70 | 74.60 | 74.60 | 39,000 |
| Nov 12, 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 111,000 |
| Nov 11, 2024 | 76.50 | 77.90 | 76.00 | 76.80 | 76.80 | 69,000 |
| Nov 8, 2024 | 79.90 | 80.00 | 77.10 | 77.10 | 77.10 | 128,000 |
| Nov 7, 2024 | 79.10 | 80.50 | 79.10 | 79.80 | 79.80 | 17,000 |
| Nov 6, 2024 | 77.20 | 79.70 | 77.20 | 79.00 | 79.00 | 64,000 |
| Nov 5, 2024 | 76.30 | 80.10 | 76.30 | 78.70 | 78.70 | 176,000 |
| Nov 4, 2024 | 85.60 | 87.00 | 82.40 | 82.70 | 82.70 | 196,000 |
| Nov 1, 2024 | 83.20 | 84.60 | 83.10 | 84.10 | 84.10 | 106,000 |
| Oct 30, 2024 | 85.00 | 85.70 | 83.00 | 84.80 | 84.80 | 481,000 |
| Oct 29, 2024 | 84.80 | 87.10 | 81.50 | 81.50 | 81.50 | 384,000 |
| Oct 28, 2024 | 81.40 | 81.40 | 79.00 | 80.50 | 80.50 | 56,000 |
| Oct 25, 2024 | 82.40 | 82.60 | 81.50 | 81.50 | 81.50 | 80,000 |
| Oct 24, 2024 | 83.80 | 84.00 | 82.10 | 82.30 | 82.30 | 110,000 |
| Oct 23, 2024 | 84.50 | 85.10 | 84.10 | 84.30 | 84.30 | 113,000 |
| Oct 22, 2024 | 84.30 | 87.40 | 83.60 | 84.80 | 84.80 | 277,000 |
| Oct 21, 2024 | 83.60 | 84.70 | 83.50 | 83.80 | 83.80 | 99,000 |
| Oct 18, 2024 | 85.10 | 85.10 | 83.00 | 83.20 | 83.20 | 101,000 |
| Oct 17, 2024 | 85.00 | 86.00 | 83.90 | 84.80 | 84.80 | 183,000 |
| Oct 16, 2024 | 84.20 | 85.50 | 84.20 | 84.80 | 84.80 | 63,000 |
| Oct 15, 2024 | 84.90 | 88.20 | 84.90 | 85.00 | 85.00 | 157,000 |
| Oct 14, 2024 | 86.20 | 86.80 | 84.00 | 86.40 | 86.40 | 67,000 |
| Oct 11, 2024 | 87.00 | 88.80 | 86.70 | 86.80 | 86.80 | 97,000 |
| Oct 9, 2024 | 90.00 | 90.70 | 87.00 | 87.00 | 87.00 | 191,000 |
| Oct 8, 2024 | 92.90 | 93.00 | 89.00 | 89.00 | 89.00 | 731,000 |
| Oct 7, 2024 | 89.20 | 92.90 | 88.80 | 92.90 | 92.90 | 484,000 |
| Oct 4, 2024 | 83.20 | 84.50 | 83.10 | 84.50 | 84.50 | 43,000 |
| Oct 1, 2024 | 85.00 | 85.40 | 84.50 | 84.70 | 84.70 | 36,000 |
| Sep 30, 2024 | 86.10 | 86.10 | 84.20 | 84.40 | 84.40 | 67,000 |
| Sep 27, 2024 | 87.80 | 87.80 | 84.90 | 86.60 | 86.60 | 144,000 |
| Sep 26, 2024 | 89.00 | 90.30 | 85.60 | 85.80 | 85.80 | 458,000 |
| Sep 25, 2024 | 80.90 | 88.70 | 80.90 | 88.60 | 88.60 | 545,000 |
| Sep 24, 2024 | 81.30 | 84.40 | 80.50 | 80.70 | 80.70 | 188,000 |
| Sep 23, 2024 | 78.00 | 82.60 | 78.00 | 80.80 | 80.80 | 150,000 |
| Sep 20, 2024 | 77.50 | 78.00 | 76.40 | 76.80 | 76.80 | 70,000 |
| Sep 19, 2024 | 74.70 | 75.60 | 74.70 | 75.60 | 75.60 | 30,000 |
| Sep 18, 2024 | 76.50 | 77.70 | 74.50 | 74.50 | 74.50 | 21,000 |
| Sep 16, 2024 | 78.00 | 78.00 | 75.70 | 76.40 | 76.40 | 26,000 |
| Sep 13, 2024 | 75.00 | 75.90 | 74.60 | 75.90 | 75.90 | 25,000 |
| Sep 12, 2024 | 73.30 | 75.30 | 73.30 | 74.70 | 74.70 | 48,000 |
| Sep 11, 2024 | 72.50 | 73.80 | 72.20 | 72.70 | 72.70 | 50,000 |
| Sep 10, 2024 | 73.90 | 75.80 | 72.20 | 73.20 | 73.20 | 92,000 |
| Sep 9, 2024 | 73.10 | 75.50 | 73.00 | 75.00 | 75.00 | 44,000 |
| Sep 6, 2024 | 74.90 | 76.00 | 74.20 | 76.00 | 76.00 | 60,000 |
| Sep 5, 2024 | 75.80 | 77.40 | 74.90 | 75.00 | 75.00 | 73,000 |
| Sep 4, 2024 | 77.00 | 77.50 | 74.60 | 75.30 | 75.30 | 67,000 |
| Sep 3, 2024 | 81.30 | 81.30 | 79.90 | 80.00 | 80.00 | 48,000 |
| Sep 2, 2024 | 82.10 | 82.20 | 80.10 | 81.60 | 81.60 | 46,000 |
| Aug 30, 2024 | 82.20 | 82.90 | 81.70 | 81.70 | 81.70 | 56,000 |
| Aug 29, 2024 | 80.20 | 83.00 | 80.20 | 82.30 | 82.30 | 76,000 |
| Aug 28, 2024 | 80.50 | 81.70 | 80.00 | 81.30 | 81.30 | 47,000 |
| Aug 27, 2024 | 81.50 | 81.80 | 80.40 | 80.40 | 80.40 | 37,000 |
| Aug 26, 2024 | 83.80 | 83.80 | 80.70 | 81.50 | 81.50 | 90,000 |
| Aug 23, 2024 | 80.90 | 80.90 | 79.40 | 79.40 | 79.40 | 59,000 |
| Aug 22, 2024 | 80.40 | 82.30 | 80.30 | 81.00 | 81.00 | 51,000 |
| Aug 21, 2024 | 82.00 | 82.00 | 80.30 | 80.30 | 80.30 | 68,000 |
| Aug 20, 2024 | 81.60 | 82.30 | 80.70 | 81.40 | 81.40 | 75,000 |
| Aug 19, 2024 | 80.80 | 81.60 | 80.60 | 81.30 | 81.30 | 54,000 |
| Aug 16, 2024 | 82.20 | 82.20 | 80.00 | 80.60 | 80.60 | 82,000 |
| Aug 15, 2024 | 79.40 | 79.50 | 78.00 | 79.00 | 79.00 | 49,000 |
| Aug 14, 2024 | 80.00 | 81.40 | 78.80 | 79.00 | 79.00 | 101,000 |
| Aug 13, 2024 | 79.80 | 80.30 | 78.60 | 79.10 | 79.10 | 53,000 |
| Aug 12, 2024 | 78.80 | 81.90 | 78.80 | 79.00 | 79.00 | 80,000 |
| Aug 9, 2024 | 79.20 | 81.00 | 78.90 | 78.90 | 78.90 | 72,000 |
| Aug 8, 2024 | 76.50 | 79.00 | 76.50 | 78.20 | 78.20 | 58,000 |
| Aug 7, 2024 | 73.50 | 80.40 | 73.50 | 80.30 | 80.30 | 191,000 |
| Aug 6, 2024 | 76.00 | 79.50 | 72.30 | 73.10 | 73.10 | 436,000 |
| Aug 5, 2024 | 84.80 | 85.10 | 80.30 | 80.30 | 80.30 | 303,000 |
| Aug 2, 2024 | 89.10 | 91.00 | 88.40 | 89.20 | 89.20 | 88,000 |
| Aug 1, 2024 | 88.50 | 92.20 | 88.50 | 92.00 | 92.00 | 114,000 |
| Jul 31, 2024 | 87.00 | 90.40 | 86.90 | 88.10 | 88.10 | 82,000 |
| Jul 30, 2024 | 84.20 | 88.40 | 84.10 | 87.80 | 87.80 | 102,000 |
| Jul 29, 2024 | 90.30 | 92.00 | 86.90 | 87.00 | 87.00 | 169,000 |
| Jul 26, 2024 | 90.00 | 90.50 | 88.60 | 89.20 | 89.20 | 115,000 |
| Jul 23, 2024 | 92.50 | 93.50 | 92.50 | 92.70 | 92.70 | 122,000 |
| Jul 22, 2024 | 94.40 | 95.10 | 92.00 | 92.10 | 92.10 | 233,000 |
| Jul 19, 2024 | 97.30 | 97.80 | 95.20 | 95.20 | 95.20 | 217,000 |
| Jul 18, 2024 | 99.90 | 101.00 | 97.10 | 98.20 | 98.20 | 287,000 |
| Jul 17, 2024 | 102.00 | 103.50 | 101.50 | 102.00 | 102.00 | 147,000 |
| Jul 16, 2024 | 102.00 | 103.50 | 101.00 | 101.50 | 101.50 | 108,000 |
| Jul 15, 2024 | 103.50 | 105.00 | 100.50 | 101.00 | 101.00 | 426,000 |
| Jul 12, 2024 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 189,000 |
| Jul 11, 2024 | 104.50 | 109.00 | 102.00 | 102.00 | 102.00 | 670,000 |
| Jul 10, 2024 | 102.00 | 106.00 | 101.50 | 104.50 | 104.50 | 297,000 |
| Jul 9, 2024 | 112.50 | 112.50 | 102.00 | 103.00 | 103.00 | 1,518,000 |
| Jul 8, 2024 | 104.00 | 109.50 | 103.50 | 109.50 | 109.50 | 850,000 |
| Jul 5, 2024 | 98.10 | 100.50 | 97.50 | 99.90 | 99.90 | 234,000 |
| Jul 4, 2024 | 98.70 | 102.00 | 96.90 | 97.90 | 97.90 | 560,000 |
| Jul 3, 2024 | 97.50 | 98.20 | 96.30 | 98.20 | 98.20 | 93,000 |
| Jul 2, 2024 | 97.80 | 99.00 | 95.80 | 96.20 | 96.20 | 276,000 |
| Jul 1, 2024 | 97.90 | 99.60 | 97.00 | 97.10 | 97.10 | 239,000 |
| Jun 28, 2024 | 95.30 | 99.00 | 95.30 | 96.60 | 96.60 | 128,000 |
| Jun 27, 2024 | 95.00 | 95.40 | 94.40 | 95.00 | 95.00 | 71,000 |
| Jun 26, 2024 | 95.70 | 97.00 | 95.60 | 95.80 | 95.80 | 122,000 |
| Jun 25, 2024 | 96.70 | 96.70 | 93.50 | 95.60 | 95.60 | 169,000 |
| Jun 24, 2024 | 102.50 | 102.50 | 96.20 | 96.70 | 96.70 | 343,000 |
| Jun 21, 2024 | 97.20 | 97.20 | 94.10 | 95.50 | 95.50 | 175,000 |
| Jun 20, 2024 | 93.70 | 98.80 | 93.70 | 97.10 | 97.10 | 262,000 |
| Jun 19, 2024 | 93.40 | 95.70 | 92.90 | 93.80 | 93.80 | 430,000 |
| Jun 18, 2024 | 98.70 | 98.70 | 95.00 | 95.80 | 95.80 | 214,000 |
| Jun 17, 2024 | 2 Dividend | |||||
| Jun 17, 2024 | 97.60 | 99.40 | 97.60 | 98.50 | 98.50 | 89,000 |
| Jun 14, 2024 | 99.60 | 101.00 | 99.20 | 99.60 | 97.60 | 279,000 |
| Jun 13, 2024 | 99.70 | 99.70 | 97.60 | 98.40 | 96.42 | 75,000 |
| Jun 12, 2024 | 100.50 | 100.50 | 98.10 | 98.80 | 96.82 | 59,000 |
| Jun 11, 2024 | 97.50 | 100.50 | 97.40 | 98.20 | 96.23 | 162,000 |
Related Tickers
4923.TWO Force MOS Technology Co., LTD.
28.75
+0.70%
7728.TWO Enli Technology Co.,Ltd
281.50
+3.87%
6568.TWO Rafael Microelectronics, Inc.
115.00
+1.32%
3141.TWO Ultra Chip, Inc.
57.00
+0.53%
8271.TW Apacer Technology Inc.
56.00
-0.53%
3073.TWO Teamphon Energy Co., Ltd.
56.30
+1.08%
2436.TW Weltrend Semiconductor, Inc.
52.00
-1.52%
5245.TWO WiseChip Semiconductor Inc.
22.65
+0.88%
6441.TWO Ibase Gaming Inc.
34.10
-0.15%
3257.TW Champion Microelectronic Corporation
63.80
-0.31%