Taiwan - Delayed Quote TWD
Jih Lin Technology Co., Ltd. (5285.TW)
46.70
+0.45
+(0.97%)
At close: 1:30:17 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 13, 2025 | 47.30 | 47.40 | 46.35 | 46.70 | 46.70 | 70,157 |
| May 12, 2025 | 45.70 | 46.40 | 45.30 | 46.25 | 46.25 | 118,000 |
| May 9, 2025 | 44.85 | 45.55 | 44.80 | 45.35 | 45.35 | 48,000 |
| May 8, 2025 | 44.40 | 45.45 | 44.40 | 45.30 | 45.30 | 25,063 |
| May 7, 2025 | 44.65 | 45.25 | 44.65 | 45.05 | 45.05 | 20,000 |
| May 6, 2025 | 45.15 | 46.20 | 44.50 | 45.10 | 45.10 | 36,000 |
| May 5, 2025 | 46.70 | 46.70 | 44.35 | 45.25 | 45.25 | 91,067 |
| May 2, 2025 | 46.80 | 47.00 | 46.35 | 46.70 | 46.70 | 56,023 |
| Apr 30, 2025 | 46.60 | 47.00 | 46.10 | 46.70 | 46.70 | 55,000 |
| Apr 29, 2025 | 46.45 | 46.95 | 46.25 | 46.85 | 46.85 | 74,010 |
| Apr 28, 2025 | 46.00 | 46.45 | 45.90 | 46.45 | 46.45 | 70,000 |
| Apr 25, 2025 | 46.10 | 46.40 | 45.40 | 45.75 | 45.75 | 91,000 |
| Apr 24, 2025 | 44.85 | 45.60 | 44.85 | 45.50 | 45.50 | 136,002 |
| Apr 23, 2025 | 43.05 | 45.10 | 43.05 | 44.65 | 44.65 | 165,000 |
| Apr 22, 2025 | 41.50 | 42.85 | 41.45 | 42.30 | 42.30 | 31,000 |
| Apr 21, 2025 | 43.35 | 43.35 | 42.15 | 42.35 | 42.35 | 42,000 |
| Apr 18, 2025 | 44.00 | 44.10 | 42.15 | 42.85 | 42.85 | 147,000 |
| Apr 17, 2025 | 42.65 | 43.10 | 42.20 | 43.10 | 43.10 | 76,050 |
| Apr 16, 2025 | 43.75 | 44.10 | 43.15 | 43.70 | 43.70 | 130,000 |
| Apr 15, 2025 | 42.10 | 44.00 | 42.10 | 43.90 | 43.90 | 143,000 |
| Apr 14, 2025 | 41.75 | 44.20 | 41.50 | 41.90 | 41.90 | 278,000 |
| Apr 11, 2025 | 41.00 | 41.60 | 38.70 | 41.45 | 41.45 | 204,005 |
| Apr 10, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 72,000 |
| Apr 9, 2025 | 38.20 | 39.65 | 37.60 | 37.80 | 37.80 | 1,163,367 |
| Apr 8, 2025 | 45.20 | 45.65 | 41.60 | 41.75 | 41.75 | 456,180 |
| Apr 7, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 214,000 |
| Apr 2, 2025 | 50.30 | 51.30 | 49.90 | 51.30 | 51.30 | 168,200 |
| Apr 1, 2025 | 50.30 | 51.10 | 50.30 | 50.30 | 50.30 | 333,200 |
| Mar 31, 2025 | 52.70 | 52.70 | 50.00 | 50.30 | 50.30 | 422,000 |
| Mar 28, 2025 | 53.80 | 53.90 | 51.60 | 53.00 | 53.00 | 529,004 |
| Mar 27, 2025 | 55.40 | 55.40 | 53.60 | 53.70 | 53.70 | 628,265 |
| Mar 26, 2025 | 57.80 | 59.50 | 54.10 | 55.70 | 55.70 | 4,574,102 |
| Mar 25, 2025 | 51.30 | 56.10 | 51.30 | 56.10 | 56.10 | 2,528,254 |
| Mar 24, 2025 | 51.60 | 51.60 | 51.00 | 51.00 | 51.00 | 33,000 |
| Mar 21, 2025 | 51.50 | 51.50 | 51.00 | 51.30 | 51.30 | 42,000 |
| Mar 20, 2025 | 51.50 | 51.50 | 50.90 | 51.40 | 51.40 | 52,000 |
| Mar 19, 2025 | 51.30 | 51.50 | 50.50 | 50.70 | 50.70 | 91,500 |
| Mar 18, 2025 | 52.00 | 52.00 | 51.20 | 51.20 | 51.20 | 66,050 |
| Mar 17, 2025 | 51.90 | 52.30 | 51.00 | 51.80 | 51.80 | 269,000 |
| Mar 14, 2025 | 51.70 | 52.60 | 51.10 | 51.80 | 51.80 | 1,613,000 |
| Mar 13, 2025 | 51.50 | 52.70 | 51.30 | 51.30 | 51.30 | 1,503,000 |
| Mar 12, 2025 | 50.40 | 51.30 | 50.20 | 50.50 | 50.50 | 281,010 |
| Mar 11, 2025 | 51.00 | 51.20 | 49.80 | 51.20 | 51.20 | 126,037 |
| Mar 10, 2025 | 51.20 | 53.50 | 51.00 | 51.60 | 51.60 | 1,956,335 |
| Mar 7, 2025 | 51.90 | 51.90 | 51.20 | 51.80 | 51.80 | 47,000 |
| Mar 6, 2025 | 51.90 | 51.90 | 51.20 | 51.90 | 51.90 | 70,050 |
| Mar 5, 2025 | 51.10 | 51.90 | 51.10 | 51.80 | 51.80 | 86,000 |
| Mar 4, 2025 | 50.30 | 51.70 | 50.10 | 51.60 | 51.60 | 109,000 |
| Mar 3, 2025 | 52.00 | 52.00 | 51.00 | 51.20 | 51.20 | 56,000 |
| Feb 27, 2025 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | 96,000 |
| Feb 26, 2025 | 52.80 | 53.40 | 52.30 | 52.60 | 52.60 | 66,000 |
| Feb 25, 2025 | 52.80 | 52.80 | 52.30 | 52.80 | 52.80 | 189,000 |
| Feb 24, 2025 | 53.00 | 53.20 | 52.90 | 53.10 | 53.10 | 44,003 |
| Feb 21, 2025 | 53.40 | 53.60 | 53.00 | 53.30 | 53.30 | 63,050 |
| Feb 20, 2025 | 53.30 | 53.50 | 52.90 | 53.40 | 53.40 | 86,025 |
| Feb 19, 2025 | 53.00 | 53.60 | 52.80 | 53.30 | 53.30 | 66,050 |
| Feb 18, 2025 | 53.30 | 53.60 | 53.20 | 53.40 | 53.40 | 50,100 |
| Feb 17, 2025 | 53.90 | 53.90 | 53.00 | 53.40 | 53.40 | 44,001 |
| Feb 14, 2025 | 53.50 | 53.80 | 53.00 | 53.70 | 53.70 | 107,082 |
| Feb 13, 2025 | 52.90 | 53.50 | 52.60 | 53.50 | 53.50 | 130,020 |
| Feb 12, 2025 | 52.90 | 52.90 | 52.30 | 52.80 | 52.80 | 85,026 |
| Feb 11, 2025 | 52.80 | 53.10 | 52.30 | 52.70 | 52.70 | 100,000 |
| Feb 10, 2025 | 53.00 | 53.00 | 52.10 | 52.70 | 52.70 | 193,000 |
| Feb 7, 2025 | 52.20 | 54.00 | 52.00 | 53.00 | 53.00 | 1,722,000 |
| Feb 6, 2025 | 50.40 | 52.10 | 50.00 | 51.90 | 51.90 | 244,000 |
| Feb 5, 2025 | 50.40 | 50.50 | 49.85 | 50.00 | 50.00 | 85,000 |
| Feb 4, 2025 | 49.95 | 49.95 | 49.50 | 49.75 | 49.75 | 41,000 |
| Feb 3, 2025 | 49.60 | 50.30 | 49.30 | 49.65 | 49.65 | 63,020 |
| Jan 22, 2025 | 50.60 | 50.60 | 50.00 | 50.00 | 50.00 | 28,171 |
| Jan 21, 2025 | 49.80 | 50.70 | 49.80 | 50.00 | 50.00 | 41,000 |
| Jan 20, 2025 | 49.95 | 50.20 | 49.70 | 50.00 | 50.00 | 99,001 |
| Jan 17, 2025 | 49.20 | 50.00 | 49.20 | 49.95 | 49.95 | 45,000 |
| Jan 16, 2025 | 49.60 | 50.00 | 49.20 | 49.20 | 49.20 | 40,000 |
| Jan 15, 2025 | 49.55 | 49.60 | 48.95 | 48.95 | 48.95 | 41,000 |
| Jan 14, 2025 | 48.95 | 49.60 | 48.95 | 49.20 | 49.20 | 48,000 |
| Jan 13, 2025 | 50.00 | 50.00 | 48.65 | 49.00 | 49.00 | 125,000 |
| Jan 10, 2025 | 49.80 | 50.60 | 49.70 | 50.10 | 50.10 | 85,000 |
| Jan 9, 2025 | 50.30 | 50.30 | 49.55 | 50.00 | 50.00 | 67,010 |
| Jan 8, 2025 | 50.30 | 50.40 | 49.95 | 50.30 | 50.30 | 29,000 |
| Jan 7, 2025 | 50.30 | 50.50 | 50.20 | 50.30 | 50.30 | 43,000 |
| Jan 6, 2025 | 50.30 | 50.60 | 50.00 | 50.30 | 50.30 | 47,000 |
| Jan 3, 2025 | 50.00 | 50.60 | 49.95 | 50.00 | 50.00 | 50,010 |
| Jan 2, 2025 | 50.00 | 50.60 | 49.70 | 50.00 | 50.00 | 62,005 |
| Dec 31, 2024 | 49.70 | 50.00 | 49.50 | 50.00 | 50.00 | 60,000 |
| Dec 30, 2024 | 50.30 | 50.30 | 49.60 | 49.80 | 49.80 | 75,000 |
| Dec 27, 2024 | 50.50 | 50.80 | 49.85 | 50.60 | 50.60 | 122,000 |
| Dec 26, 2024 | 50.10 | 51.20 | 50.00 | 50.50 | 50.50 | 97,038 |
| Dec 25, 2024 | 50.20 | 50.50 | 49.90 | 50.00 | 50.00 | 71,003 |
| Dec 24, 2024 | 50.00 | 51.00 | 50.00 | 50.10 | 50.10 | 46,033 |
| Dec 23, 2024 | 49.55 | 50.30 | 49.55 | 50.00 | 50.00 | 124,003 |
| Dec 20, 2024 | 49.25 | 49.95 | 49.25 | 49.50 | 49.50 | 55,000 |
| Dec 19, 2024 | 48.90 | 50.10 | 48.90 | 50.00 | 50.00 | 74,000 |
| Dec 18, 2024 | 49.30 | 50.20 | 49.10 | 49.50 | 49.50 | 106,015 |
| Dec 17, 2024 | 49.00 | 49.15 | 48.70 | 49.10 | 49.10 | 112,000 |
| Dec 16, 2024 | 50.10 | 50.70 | 48.15 | 48.60 | 48.60 | 181,000 |
| Dec 13, 2024 | 50.20 | 50.50 | 49.50 | 50.50 | 50.50 | 212,000 |
| Dec 12, 2024 | 50.70 | 51.30 | 50.30 | 50.70 | 50.70 | 112,000 |
| Dec 11, 2024 | 52.00 | 52.00 | 50.10 | 50.70 | 50.70 | 193,070 |
| Dec 10, 2024 | 51.70 | 52.00 | 50.90 | 52.00 | 52.00 | 214,000 |
| Dec 9, 2024 | 52.50 | 52.50 | 51.10 | 51.70 | 51.70 | 176,000 |
| Dec 6, 2024 | 53.30 | 53.30 | 52.80 | 52.80 | 52.80 | 100,019 |
| Dec 5, 2024 | 53.10 | 53.50 | 52.90 | 53.30 | 53.30 | 69,000 |
| Dec 4, 2024 | 53.70 | 53.70 | 52.80 | 53.20 | 53.20 | 70,000 |
| Dec 3, 2024 | 53.40 | 53.40 | 52.80 | 52.80 | 52.80 | 64,000 |
| Dec 2, 2024 | 53.50 | 54.00 | 52.70 | 52.70 | 52.70 | 368,015 |
| Nov 29, 2024 | 52.00 | 55.00 | 52.00 | 52.60 | 52.60 | 1,367,000 |
| Nov 28, 2024 | 53.20 | 53.20 | 51.60 | 52.30 | 52.30 | 111,179 |
| Nov 27, 2024 | 54.50 | 54.50 | 53.10 | 53.10 | 53.10 | 90,130 |
| Nov 26, 2024 | 53.70 | 57.00 | 53.30 | 54.30 | 54.30 | 249,000 |
| Nov 25, 2024 | 53.80 | 54.30 | 53.60 | 54.00 | 54.00 | 47,000 |
| Nov 22, 2024 | 54.00 | 54.30 | 53.60 | 53.60 | 53.60 | 91,010 |
| Nov 21, 2024 | 52.40 | 53.50 | 52.10 | 53.50 | 53.50 | 139,000 |
| Nov 20, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 149,802 |
| Nov 19, 2024 | 53.10 | 53.50 | 52.50 | 53.20 | 53.20 | 113,000 |
| Nov 18, 2024 | 54.30 | 54.30 | 52.80 | 52.90 | 52.90 | 431,000 |
| Nov 15, 2024 | 55.60 | 56.80 | 52.80 | 54.30 | 54.30 | 2,507,000 |
| Nov 14, 2024 | 56.90 | 56.90 | 55.60 | 55.60 | 55.60 | 221,000 |
| Nov 13, 2024 | 56.90 | 57.90 | 56.40 | 56.50 | 56.50 | 206,000 |
| Nov 12, 2024 | 56.50 | 57.50 | 56.50 | 56.80 | 56.80 | 192,000 |
| Nov 11, 2024 | 58.00 | 58.30 | 56.50 | 57.10 | 57.10 | 485,013 |
| Nov 8, 2024 | 61.30 | 61.30 | 59.40 | 59.50 | 59.50 | 314,020 |
| Nov 7, 2024 | 65.00 | 65.00 | 60.40 | 60.40 | 60.40 | 1,846,000 |
| Nov 6, 2024 | 60.60 | 60.80 | 59.80 | 60.40 | 60.40 | 167,000 |
| Nov 5, 2024 | 61.00 | 61.20 | 60.70 | 60.70 | 60.70 | 92,000 |
| Nov 4, 2024 | 63.30 | 63.30 | 61.30 | 61.30 | 61.30 | 204,030 |
| Nov 1, 2024 | 62.40 | 63.40 | 62.10 | 63.30 | 63.30 | 93,050 |
| Oct 30, 2024 | 63.30 | 63.60 | 63.30 | 63.30 | 63.30 | 90,000 |
| Oct 29, 2024 | 65.50 | 65.50 | 63.30 | 63.80 | 63.80 | 135,000 |
| Oct 28, 2024 | 67.50 | 67.50 | 65.30 | 65.50 | 65.50 | 114,000 |
| Oct 25, 2024 | 66.70 | 68.10 | 66.50 | 66.80 | 66.80 | 216,000 |
| Oct 24, 2024 | 65.30 | 67.30 | 64.90 | 66.10 | 66.10 | 313,000 |
| Oct 23, 2024 | 64.90 | 65.50 | 64.80 | 64.80 | 64.80 | 60,250 |
| Oct 22, 2024 | 65.10 | 65.10 | 64.50 | 64.70 | 64.70 | 54,121 |
| Oct 21, 2024 | 64.00 | 65.00 | 63.90 | 64.80 | 64.80 | 270,000 |
| Oct 18, 2024 | 65.40 | 65.40 | 64.20 | 64.40 | 64.40 | 132,000 |
| Oct 17, 2024 | 63.80 | 65.50 | 63.80 | 65.40 | 65.40 | 153,500 |
| Oct 16, 2024 | 64.30 | 65.70 | 63.60 | 63.60 | 63.60 | 305,102 |
| Oct 15, 2024 | 66.00 | 66.00 | 64.80 | 64.80 | 64.80 | 135,199 |
| Oct 14, 2024 | 67.10 | 67.10 | 65.00 | 65.60 | 65.60 | 98,288 |
| Oct 11, 2024 | 65.50 | 66.60 | 65.30 | 65.60 | 65.60 | 106,050 |
| Oct 9, 2024 | 67.30 | 67.40 | 66.00 | 66.00 | 66.00 | 103,011 |
| Oct 8, 2024 | 66.30 | 66.60 | 65.00 | 65.70 | 65.70 | 102,122 |
| Oct 7, 2024 | 66.30 | 67.20 | 66.20 | 66.80 | 66.80 | 82,050 |
| Oct 4, 2024 | 68.10 | 68.30 | 66.00 | 66.50 | 66.50 | 227,057 |
| Oct 1, 2024 | 69.10 | 69.10 | 67.50 | 68.40 | 68.40 | 92,000 |
| Sep 30, 2024 | 69.20 | 69.70 | 68.50 | 68.50 | 68.50 | 140,009 |
| Sep 27, 2024 | 70.50 | 70.50 | 69.10 | 69.20 | 69.20 | 246,025 |
| Sep 26, 2024 | 71.00 | 71.60 | 69.20 | 69.90 | 69.90 | 259,000 |
| Sep 25, 2024 | 71.60 | 71.70 | 69.30 | 70.10 | 70.10 | 431,200 |
| Sep 24, 2024 | 72.50 | 72.70 | 71.00 | 71.20 | 71.20 | 391,052 |
| Sep 23, 2024 | 68.90 | 73.00 | 68.90 | 72.00 | 72.00 | 1,565,552 |
| Sep 20, 2024 | 65.50 | 67.90 | 65.40 | 67.20 | 67.20 | 425,199 |
| Sep 19, 2024 | 64.80 | 65.40 | 63.60 | 65.00 | 65.00 | 182,030 |
| Sep 18, 2024 | 64.60 | 65.40 | 64.40 | 64.40 | 64.40 | 58,000 |
| Sep 16, 2024 | 62.90 | 65.00 | 62.90 | 64.40 | 64.40 | 95,025 |
| Sep 13, 2024 | 61.90 | 62.90 | 61.90 | 62.80 | 62.80 | 58,000 |
| Sep 12, 2024 | 61.50 | 62.10 | 61.50 | 61.90 | 61.90 | 70,022 |
| Sep 11, 2024 | 63.10 | 63.10 | 61.00 | 61.00 | 61.00 | 26,000 |
| Sep 10, 2024 | 62.00 | 62.00 | 61.20 | 61.60 | 61.60 | 45,000 |
| Sep 9, 2024 | 60.80 | 63.10 | 60.80 | 61.90 | 61.90 | 76,003 |
| Sep 6, 2024 | 61.10 | 62.60 | 61.00 | 62.00 | 62.00 | 28,001 |
| Sep 5, 2024 | 63.30 | 63.30 | 61.60 | 62.50 | 62.50 | 69,000 |
| Sep 4, 2024 | 62.00 | 62.70 | 60.40 | 61.60 | 61.60 | 196,176 |
| Sep 3, 2024 | 64.90 | 65.10 | 63.70 | 63.70 | 63.70 | 58,020 |
| Sep 2, 2024 | 65.70 | 65.70 | 64.90 | 65.00 | 65.00 | 41,000 |
| Aug 30, 2024 | 65.90 | 65.90 | 64.80 | 65.30 | 65.30 | 41,000 |
| Aug 29, 2024 | 65.40 | 65.40 | 64.50 | 65.10 | 65.10 | 25,000 |
| Aug 28, 2024 | 66.20 | 66.20 | 65.20 | 65.50 | 65.50 | 56,001 |
| Aug 27, 2024 | 66.20 | 66.20 | 65.00 | 65.80 | 65.80 | 54,000 |
| Aug 26, 2024 | 65.70 | 66.70 | 65.20 | 65.70 | 65.70 | 136,000 |
| Aug 23, 2024 | 65.00 | 65.10 | 64.10 | 65.10 | 65.10 | 64,000 |
| Aug 22, 2024 | 66.50 | 66.50 | 64.90 | 65.10 | 65.10 | 52,035 |
| Aug 21, 2024 | 66.00 | 67.50 | 65.90 | 66.00 | 66.00 | 121,000 |
| Aug 20, 2024 | 67.00 | 68.00 | 66.20 | 66.60 | 66.60 | 183,000 |
| Aug 19, 2024 | 66.60 | 68.00 | 66.50 | 66.80 | 66.80 | 100,000 |
| Aug 16, 2024 | 66.50 | 67.20 | 66.10 | 66.30 | 66.30 | 161,000 |
| Aug 15, 2024 | 65.00 | 66.20 | 64.60 | 65.80 | 65.80 | 194,000 |
| Aug 14, 2024 | 65.00 | 65.50 | 64.70 | 65.00 | 65.00 | 111,015 |
| Aug 13, 2024 | 65.20 | 65.70 | 64.50 | 65.00 | 65.00 | 95,060 |
| Aug 12, 2024 | 63.40 | 66.80 | 63.40 | 65.10 | 65.10 | 339,001 |
| Aug 9, 2024 | 60.70 | 63.10 | 60.70 | 63.10 | 63.10 | 299,000 |
| Aug 8, 2024 | 59.20 | 60.30 | 59.00 | 60.00 | 60.00 | 122,130 |
| Aug 7, 2024 | 58.20 | 60.40 | 58.20 | 60.30 | 60.30 | 87,100 |
| Aug 6, 2024 | 58.60 | 59.70 | 55.60 | 58.60 | 58.60 | 320,000 |
| Aug 5, 2024 | 63.20 | 63.20 | 57.20 | 57.80 | 57.80 | 607,158 |
| Aug 2, 2024 | 63.30 | 65.60 | 62.60 | 63.50 | 63.50 | 151,310 |
| Aug 1, 2024 | 63.90 | 65.00 | 63.80 | 64.50 | 64.50 | 96,070 |
| Jul 31, 2024 | 63.80 | 63.80 | 63.10 | 63.50 | 63.50 | 49,000 |
| Jul 30, 2024 | 62.80 | 63.80 | 62.40 | 63.80 | 63.80 | 66,020 |
| Jul 29, 2024 | 62.90 | 63.90 | 62.40 | 63.00 | 63.00 | 81,004 |
| Jul 26, 2024 | 61.80 | 64.20 | 61.50 | 62.90 | 62.90 | 194,500 |
| Jul 23, 2024 | 62.80 | 63.30 | 62.30 | 62.30 | 62.30 | 131,011 |
| Jul 22, 2024 | 64.40 | 64.40 | 62.30 | 62.60 | 62.60 | 172,055 |
| Jul 19, 2024 | 65.10 | 65.20 | 63.20 | 64.40 | 64.40 | 260,010 |
| Jul 18, 2024 | 66.50 | 66.50 | 65.20 | 65.40 | 65.40 | 136,199 |
| Jul 17, 2024 | 66.40 | 67.00 | 66.00 | 66.50 | 66.50 | 176,000 |
| Jul 16, 2024 | 66.50 | 67.10 | 66.40 | 66.40 | 66.40 | 61,097 |
| Jul 15, 2024 | 67.50 | 67.50 | 66.30 | 66.50 | 66.50 | 61,000 |
| Jul 12, 2024 | 67.10 | 67.80 | 66.50 | 66.90 | 66.90 | 94,000 |
| Jul 11, 2024 | 67.30 | 67.80 | 67.00 | 67.10 | 67.10 | 142,000 |
| Jul 10, 2024 | 67.10 | 67.30 | 66.90 | 67.00 | 67.00 | 88,005 |
| Jul 9, 2024 | 2 Dividend | |||||
| Jul 9, 2024 | 68.70 | 68.70 | 67.00 | 67.00 | 67.00 | 150,003 |
| Jul 8, 2024 | 69.70 | 70.50 | 69.10 | 69.30 | 67.30 | 326,000 |
| Jul 5, 2024 | 69.80 | 69.80 | 69.10 | 69.60 | 67.59 | 111,008 |
| Jul 4, 2024 | 68.20 | 69.60 | 68.20 | 69.40 | 67.40 | 195,000 |
| Jul 3, 2024 | 68.20 | 69.40 | 68.00 | 68.20 | 66.23 | 161,017 |
| Jul 2, 2024 | 68.40 | 68.90 | 67.60 | 67.60 | 65.65 | 61,005 |
| Jul 1, 2024 | 68.80 | 69.00 | 67.70 | 67.70 | 65.75 | 97,022 |
| Jun 28, 2024 | 68.40 | 69.70 | 67.30 | 68.80 | 66.81 | 135,045 |
| Jun 27, 2024 | 67.70 | 67.80 | 67.00 | 67.10 | 65.16 | 127,044 |
| Jun 26, 2024 | 68.30 | 69.20 | 68.00 | 68.00 | 66.04 | 106,000 |
| Jun 25, 2024 | 68.60 | 68.90 | 67.30 | 68.20 | 66.23 | 109,000 |
| Jun 24, 2024 | 69.30 | 70.20 | 68.60 | 68.60 | 66.62 | 285,000 |
| Jun 21, 2024 | 68.10 | 68.60 | 68.00 | 68.10 | 66.13 | 78,000 |
| Jun 20, 2024 | 67.80 | 68.70 | 67.10 | 68.60 | 66.62 | 143,002 |
| Jun 19, 2024 | 69.40 | 69.40 | 67.60 | 67.80 | 65.84 | 192,013 |
| Jun 18, 2024 | 69.90 | 70.00 | 68.10 | 68.60 | 66.62 | 234,010 |
| Jun 17, 2024 | 69.90 | 70.30 | 69.50 | 69.70 | 67.69 | 103,000 |
| Jun 14, 2024 | 70.90 | 71.20 | 69.30 | 69.60 | 67.59 | 262,030 |
| Jun 13, 2024 | 70.60 | 70.60 | 69.80 | 70.30 | 68.27 | 136,059 |
| Jun 12, 2024 | 70.70 | 71.20 | 68.50 | 70.10 | 68.08 | 317,000 |
| Jun 11, 2024 | 69.80 | 72.10 | 69.80 | 70.10 | 68.08 | 338,008 |
| Jun 7, 2024 | 70.20 | 70.80 | 70.00 | 70.20 | 68.17 | 183,005 |
| Jun 6, 2024 | 69.90 | 70.60 | 69.40 | 69.90 | 67.88 | 187,000 |
| Jun 5, 2024 | 70.40 | 71.50 | 69.50 | 69.90 | 67.88 | 289,100 |
| Jun 4, 2024 | 71.00 | 71.20 | 69.00 | 70.00 | 67.98 | 298,010 |
| Jun 3, 2024 | 69.60 | 70.60 | 67.80 | 70.40 | 68.37 | 256,121 |
| May 31, 2024 | 69.50 | 74.00 | 68.90 | 68.90 | 66.91 | 1,040,001 |
| May 30, 2024 | 68.90 | 69.60 | 67.70 | 68.90 | 66.91 | 194,000 |
| May 29, 2024 | 70.20 | 70.20 | 68.50 | 69.00 | 67.01 | 323,005 |
| May 28, 2024 | 68.50 | 70.50 | 68.20 | 70.10 | 68.08 | 587,030 |
| May 27, 2024 | 69.00 | 69.40 | 67.90 | 68.10 | 66.13 | 426,010 |
| May 24, 2024 | 66.30 | 68.30 | 65.80 | 68.30 | 66.33 | 264,104 |
| May 23, 2024 | 67.10 | 67.10 | 65.70 | 66.00 | 64.10 | 148,001 |
| May 22, 2024 | 67.30 | 68.50 | 67.00 | 67.10 | 65.16 | 189,000 |
| May 21, 2024 | 66.70 | 67.30 | 66.70 | 67.10 | 65.16 | 95,000 |
| May 20, 2024 | 66.70 | 66.80 | 66.40 | 66.40 | 64.48 | 87,000 |
| May 17, 2024 | 66.40 | 66.50 | 66.10 | 66.40 | 64.48 | 83,000 |
| May 16, 2024 | 67.10 | 67.50 | 66.30 | 66.30 | 64.39 | 122,000 |
| May 15, 2024 | 66.00 | 66.80 | 65.60 | 66.40 | 64.48 | 174,004 |
| May 14, 2024 | 65.70 | 66.00 | 65.50 | 65.50 | 63.61 | 57,000 |
| May 13, 2024 | 65.50 | 66.10 | 65.50 | 65.60 | 63.71 | 75,000 |
Related Tickers
6552.TW JMC Electronics Co., Ltd.
27.25
+0.74%
5471.TW Sonix Technology Co.,Ltd.
35.85
+0.14%
4952.TW Generalplus Technology Inc.
43.45
+0.35%
6525.TW GEM Services, Inc.
70.60
-0.14%
6202.TW Holtek Semiconductor Inc.
44.60
+1.94%
2434.TW Mospec Semiconductor Corp.
27.60
-2.65%
3588.TW Leadtrend Technology Corporation
50.70
-0.20%
8261.TW Advanced Power Electronics Co., Ltd.
78.80
+0.13%
6243.TW Ene Technology Inc.
40.70
-6.65%
3094.TW Davicom Semiconductor, Inc.
23.80
+0.42%