Taipei Exchange - Delayed Quote TWD
Yuan High-Tech Development Co., Ltd. (5474.TWO)
151.50
+13.50
+(9.78%)
At close: May 9 at 1:30:28 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 9, 2025 | 140.00 | 151.50 | 137.50 | 151.50 | 151.50 | 1,239,402 |
| May 8, 2025 | 136.00 | 139.00 | 135.50 | 138.00 | 138.00 | 274,020 |
| May 7, 2025 | 138.00 | 138.00 | 133.50 | 134.00 | 134.00 | 285,226 |
| May 6, 2025 | 132.00 | 138.00 | 132.00 | 135.50 | 135.50 | 354,814 |
| May 5, 2025 | 145.50 | 146.50 | 134.00 | 138.50 | 138.50 | 601,000 |
| May 2, 2025 | 146.00 | 148.00 | 144.00 | 145.50 | 145.50 | 479,009 |
| Apr 30, 2025 | 147.50 | 153.00 | 142.00 | 142.50 | 142.50 | 1,050,004 |
| Apr 29, 2025 | 141.50 | 149.00 | 139.50 | 146.00 | 146.00 | 731,128 |
| Apr 28, 2025 | 140.00 | 143.00 | 138.50 | 139.00 | 139.00 | 249,002 |
| Apr 25, 2025 | 138.00 | 140.00 | 136.50 | 137.00 | 137.00 | 367,007 |
| Apr 24, 2025 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 349,015 |
| Apr 23, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 278,050 |
| Apr 22, 2025 | 123.00 | 132.00 | 123.00 | 126.50 | 126.50 | 407,212 |
| Apr 21, 2025 | 133.50 | 133.50 | 124.50 | 125.50 | 125.50 | 344,127 |
| Apr 18, 2025 | 134.50 | 136.00 | 132.50 | 133.50 | 133.50 | 236,200 |
| Apr 17, 2025 | 134.50 | 135.50 | 130.50 | 133.00 | 133.00 | 269,050 |
| Apr 16, 2025 | 142.50 | 142.50 | 135.00 | 135.50 | 135.50 | 519,030 |
| Apr 15, 2025 | 137.00 | 142.00 | 136.00 | 141.50 | 141.50 | 826,410 |
| Apr 14, 2025 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 543,002 |
| Apr 11, 2025 | 120.50 | 124.50 | 120.00 | 123.00 | 123.00 | 878,310 |
| Apr 10, 2025 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | 756,100 |
| Apr 9, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 190,000 |
| Apr 8, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 154,000 |
| Apr 7, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 36,010 |
| Apr 2, 2025 | 161.00 | 164.50 | 160.00 | 164.50 | 164.50 | 269,002 |
| Apr 1, 2025 | 158.50 | 161.00 | 157.50 | 160.50 | 160.50 | 282,083 |
| Mar 31, 2025 | 160.00 | 162.00 | 156.00 | 156.00 | 156.00 | 643,220 |
| Mar 28, 2025 | 171.50 | 171.50 | 164.50 | 167.50 | 167.50 | 491,000 |
| Mar 27, 2025 | 174.50 | 175.00 | 170.50 | 171.50 | 171.50 | 356,090 |
| Mar 26, 2025 | 175.50 | 181.00 | 175.00 | 177.00 | 177.00 | 486,681 |
| Mar 25, 2025 | 176.00 | 179.50 | 173.50 | 175.00 | 175.00 | 416,064 |
| Mar 24, 2025 | 176.50 | 182.00 | 173.50 | 173.50 | 173.50 | 820,107 |
| Mar 21, 2025 | 179.50 | 179.50 | 172.50 | 172.50 | 172.50 | 491,201 |
| Mar 20, 2025 | 180.00 | 180.50 | 177.00 | 179.00 | 179.00 | 341,015 |
| Mar 19, 2025 | 188.00 | 189.00 | 176.00 | 176.50 | 176.50 | 798,020 |
| Mar 18, 2025 | 187.00 | 188.50 | 186.00 | 186.50 | 186.50 | 456,065 |
| Mar 17, 2025 | 187.50 | 189.50 | 183.00 | 184.00 | 184.00 | 683,075 |
| Mar 14, 2025 | 185.00 | 189.00 | 182.00 | 187.00 | 187.00 | 1,029,241 |
| Mar 13, 2025 | 185.00 | 190.00 | 181.00 | 181.50 | 181.50 | 695,142 |
| Mar 12, 2025 | 180.50 | 185.00 | 180.00 | 181.50 | 181.50 | 359,120 |
| Mar 11, 2025 | 179.00 | 180.50 | 174.50 | 180.00 | 180.00 | 596,040 |
| Mar 10, 2025 | 188.50 | 190.00 | 184.00 | 184.50 | 184.50 | 528,253 |
| Mar 7, 2025 | 193.50 | 196.50 | 187.00 | 187.50 | 187.50 | 948,200 |
| Mar 6, 2025 | 201.00 | 204.50 | 193.50 | 195.00 | 195.00 | 735,342 |
| Mar 5, 2025 | 199.50 | 205.00 | 198.00 | 199.50 | 199.50 | 813,031 |
| Mar 4, 2025 | 189.50 | 200.50 | 189.00 | 199.50 | 199.50 | 1,282,020 |
| Mar 3, 2025 | 197.50 | 199.50 | 191.00 | 191.00 | 191.00 | 817,015 |
| Feb 27, 2025 | 205.00 | 213.50 | 197.50 | 199.50 | 199.50 | 2,060,029 |
| Feb 26, 2025 | 202.50 | 206.00 | 199.50 | 205.00 | 205.00 | 1,087,192 |
| Feb 25, 2025 | 222.00 | 223.00 | 204.50 | 204.50 | 204.50 | 3,245,084 |
| Feb 24, 2025 | 210.00 | 228.00 | 209.50 | 227.00 | 227.00 | 2,472,579 |
| Feb 21, 2025 | 209.50 | 216.50 | 207.50 | 214.00 | 214.00 | 1,309,324 |
| Feb 20, 2025 | 211.50 | 215.50 | 209.00 | 209.50 | 209.50 | 882,100 |
| Feb 19, 2025 | 222.50 | 222.50 | 209.50 | 210.00 | 210.00 | 2,361,536 |
| Feb 18, 2025 | 210.00 | 218.50 | 207.00 | 218.00 | 218.00 | 2,720,135 |
| Feb 17, 2025 | 197.50 | 211.50 | 196.00 | 207.50 | 207.50 | 2,199,110 |
| Feb 14, 2025 | 202.50 | 206.50 | 196.00 | 196.50 | 196.50 | 1,426,631 |
| Feb 13, 2025 | 209.00 | 212.00 | 202.00 | 202.00 | 202.00 | 1,465,877 |
| Feb 12, 2025 | 207.50 | 223.50 | 207.50 | 208.50 | 208.50 | 3,764,450 |
| Feb 11, 2025 | 212.00 | 212.00 | 203.50 | 206.00 | 206.00 | 2,038,361 |
| Feb 10, 2025 | 207.50 | 211.00 | 202.00 | 208.50 | 208.50 | 1,380,221 |
| Feb 7, 2025 | 206.00 | 213.00 | 204.00 | 207.00 | 207.00 | 1,622,330 |
| Feb 6, 2025 | 210.00 | 213.00 | 204.00 | 206.50 | 206.50 | 2,129,626 |
| Feb 5, 2025 | 202.50 | 215.00 | 200.50 | 208.00 | 208.00 | 3,234,987 |
| Feb 4, 2025 | 195.00 | 208.00 | 191.50 | 201.50 | 201.50 | 3,255,848 |
| Feb 3, 2025 | 176.50 | 199.00 | 174.00 | 192.00 | 192.00 | 2,619,972 |
| Jan 22, 2025 | 181.00 | 186.50 | 176.50 | 183.00 | 183.00 | 1,687,000 |
| Jan 21, 2025 | 175.00 | 184.50 | 172.50 | 178.00 | 178.00 | 2,272,000 |
| Jan 20, 2025 | 169.50 | 175.00 | 168.00 | 173.00 | 173.00 | 829,000 |
| Jan 17, 2025 | 171.00 | 178.50 | 165.50 | 167.50 | 167.50 | 1,720,000 |
| Jan 16, 2025 | 165.50 | 173.50 | 165.50 | 171.00 | 171.00 | 1,441,000 |
| Jan 15, 2025 | 166.50 | 168.00 | 161.00 | 161.00 | 161.00 | 769,000 |
| Jan 14, 2025 | 169.00 | 169.50 | 164.00 | 166.50 | 166.50 | 1,291,000 |
| Jan 13, 2025 | 170.00 | 172.00 | 163.50 | 165.00 | 165.00 | 1,815,000 |
| Jan 10, 2025 | 187.50 | 187.50 | 181.00 | 181.50 | 181.50 | 1,515,000 |
| Jan 9, 2025 | 200.00 | 202.00 | 182.00 | 186.00 | 186.00 | 3,347,000 |
| Jan 8, 2025 | 205.00 | 207.50 | 193.50 | 200.00 | 200.00 | 2,700,000 |
| Jan 7, 2025 | 214.00 | 227.50 | 205.00 | 207.00 | 207.00 | 9,676,000 |
| Jan 6, 2025 | 195.50 | 211.00 | 191.50 | 211.00 | 211.00 | 2,844,000 |
| Jan 3, 2025 | 199.50 | 199.50 | 190.00 | 192.50 | 192.50 | 1,765,000 |
| Jan 2, 2025 | 208.00 | 211.00 | 193.50 | 196.50 | 196.50 | 3,141,000 |
| Dec 31, 2024 | 205.50 | 212.50 | 204.50 | 209.00 | 209.00 | 3,492,000 |
| Dec 30, 2024 | 203.00 | 210.00 | 200.00 | 207.00 | 207.00 | 2,238,000 |
| Dec 27, 2024 | 205.50 | 213.50 | 202.50 | 204.00 | 204.00 | 3,865,000 |
| Dec 26, 2024 | 206.50 | 216.50 | 205.00 | 206.50 | 206.50 | 6,150,000 |
| Dec 25, 2024 | 191.50 | 209.00 | 191.00 | 209.00 | 209.00 | 7,028,000 |
| Dec 24, 2024 | 192.50 | 196.00 | 185.50 | 190.00 | 190.00 | 6,756,000 |
| Dec 23, 2024 | 178.00 | 190.00 | 177.00 | 190.00 | 190.00 | 4,015,000 |
| Dec 20, 2024 | 176.00 | 184.00 | 173.00 | 173.00 | 173.00 | 3,923,000 |
| Dec 19, 2024 | 165.00 | 175.00 | 164.00 | 173.00 | 173.00 | 2,445,000 |
| Dec 18, 2024 | 161.50 | 173.50 | 160.50 | 167.00 | 167.00 | 3,196,000 |
| Dec 17, 2024 | 148.00 | 161.00 | 148.00 | 161.00 | 161.00 | 1,198,000 |
| Dec 16, 2024 | 150.50 | 151.50 | 146.50 | 146.50 | 146.50 | 190,000 |
| Dec 13, 2024 | 155.50 | 155.50 | 150.00 | 150.00 | 150.00 | 181,000 |
| Dec 12, 2024 | 155.50 | 157.00 | 154.00 | 154.00 | 154.00 | 282,000 |
| Dec 11, 2024 | 151.50 | 155.00 | 150.00 | 154.50 | 154.50 | 459,000 |
| Dec 10, 2024 | 150.50 | 152.00 | 148.00 | 148.50 | 148.50 | 84,000 |
| Dec 9, 2024 | 153.50 | 153.50 | 149.00 | 149.00 | 149.00 | 159,000 |
| Dec 6, 2024 | 155.50 | 157.00 | 153.00 | 153.50 | 153.50 | 139,000 |
| Dec 5, 2024 | 156.50 | 156.50 | 152.50 | 154.00 | 154.00 | 158,000 |
| Dec 4, 2024 | 153.00 | 156.00 | 153.00 | 155.50 | 155.50 | 186,000 |
| Dec 3, 2024 | 156.00 | 156.50 | 152.50 | 152.50 | 152.50 | 155,000 |
| Dec 2, 2024 | 155.00 | 157.00 | 153.50 | 154.00 | 154.00 | 235,000 |
| Nov 29, 2024 | 149.50 | 154.00 | 149.00 | 153.00 | 153.00 | 174,000 |
| Nov 28, 2024 | 151.50 | 151.50 | 148.00 | 150.00 | 150.00 | 175,000 |
| Nov 27, 2024 | 157.00 | 159.00 | 150.50 | 150.50 | 150.50 | 338,000 |
| Nov 26, 2024 | 159.50 | 159.50 | 154.00 | 154.50 | 154.50 | 527,000 |
| Nov 25, 2024 | 154.00 | 159.50 | 152.50 | 157.50 | 157.50 | 468,000 |
| Nov 22, 2024 | 153.50 | 154.50 | 151.00 | 152.00 | 152.00 | 252,000 |
| Nov 21, 2024 | 147.00 | 149.00 | 147.00 | 148.50 | 148.50 | 72,000 |
| Nov 20, 2024 | 148.50 | 149.50 | 146.50 | 147.00 | 147.00 | 83,685 |
| Nov 19, 2024 | 144.50 | 148.00 | 144.50 | 147.00 | 147.00 | 98,000 |
| Nov 18, 2024 | 148.50 | 150.00 | 143.50 | 144.00 | 144.00 | 217,000 |
| Nov 15, 2024 | 151.50 | 153.00 | 149.50 | 150.50 | 150.50 | 180,000 |
| Nov 14, 2024 | 150.00 | 151.00 | 147.50 | 148.00 | 148.00 | 126,000 |
| Nov 13, 2024 | 154.00 | 154.00 | 148.00 | 150.00 | 150.00 | 259,000 |
| Nov 12, 2024 | 154.50 | 158.50 | 151.50 | 152.00 | 152.00 | 666,000 |
| Nov 11, 2024 | 152.50 | 152.50 | 148.00 | 148.50 | 148.50 | 294,000 |
| Nov 8, 2024 | 162.00 | 163.50 | 147.50 | 151.50 | 151.50 | 1,045,000 |
| Nov 7, 2024 | 159.00 | 161.50 | 159.00 | 160.00 | 160.00 | 94,000 |
| Nov 6, 2024 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | 118,000 |
| Nov 5, 2024 | 158.00 | 164.50 | 158.00 | 158.50 | 158.50 | 294,000 |
| Nov 4, 2024 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | 96,000 |
| Nov 1, 2024 | 157.00 | 160.50 | 154.50 | 160.00 | 160.00 | 164,000 |
| Oct 30, 2024 | 161.00 | 161.00 | 157.50 | 158.00 | 158.00 | 212,000 |
| Oct 29, 2024 | 164.50 | 164.50 | 157.00 | 159.00 | 159.00 | 385,000 |
| Oct 28, 2024 | 168.50 | 169.00 | 163.50 | 164.50 | 164.50 | 226,000 |
| Oct 25, 2024 | 167.00 | 169.00 | 166.00 | 167.50 | 167.50 | 126,000 |
| Oct 24, 2024 | 170.50 | 171.50 | 166.00 | 167.00 | 167.00 | 414,000 |
| Oct 23, 2024 | 175.50 | 176.50 | 170.50 | 170.50 | 170.50 | 271,000 |
| Oct 22, 2024 | 175.50 | 176.50 | 173.00 | 175.00 | 175.00 | 278,000 |
| Oct 21, 2024 | 177.00 | 177.00 | 173.00 | 175.50 | 175.50 | 275,000 |
| Oct 18, 2024 | 181.50 | 181.50 | 173.00 | 173.50 | 173.50 | 948,000 |
| Oct 17, 2024 | 175.00 | 186.50 | 174.00 | 181.00 | 181.00 | 1,440,000 |
| Oct 16, 2024 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | 416,000 |
| Oct 15, 2024 | 166.00 | 179.00 | 166.00 | 175.00 | 175.00 | 1,189,000 |
| Oct 14, 2024 | 164.00 | 168.00 | 163.50 | 165.50 | 165.50 | 253,000 |
| Oct 11, 2024 | 169.50 | 169.50 | 165.00 | 165.50 | 165.50 | 221,000 |
| Oct 9, 2024 | 174.50 | 178.00 | 168.00 | 168.00 | 168.00 | 582,000 |
| Oct 8, 2024 | 173.50 | 175.50 | 171.00 | 175.50 | 175.50 | 496,000 |
| Oct 7, 2024 | 167.00 | 175.50 | 167.00 | 173.50 | 173.50 | 606,000 |
| Oct 4, 2024 | 169.00 | 169.00 | 163.00 | 166.50 | 166.50 | 225,000 |
| Oct 1, 2024 | 166.50 | 169.50 | 166.00 | 168.00 | 168.00 | 201,000 |
| Sep 30, 2024 | 169.00 | 171.00 | 166.00 | 167.50 | 167.50 | 240,000 |
| Sep 27, 2024 | 170.00 | 174.50 | 168.00 | 168.00 | 168.00 | 515,000 |
| Sep 26, 2024 | 169.00 | 172.00 | 167.00 | 167.50 | 167.50 | 391,000 |
| Sep 25, 2024 | 167.00 | 172.00 | 167.00 | 169.00 | 169.00 | 594,000 |
| Sep 24, 2024 | 167.50 | 168.50 | 163.50 | 164.50 | 164.50 | 348,000 |
| Sep 23, 2024 | 164.00 | 168.00 | 163.50 | 167.00 | 167.00 | 543,000 |
| Sep 20, 2024 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | 414,000 |
| Sep 19, 2024 | 159.00 | 165.50 | 157.50 | 163.00 | 163.00 | 409,000 |
| Sep 18, 2024 | 162.00 | 163.00 | 157.00 | 157.50 | 157.50 | 335,000 |
| Sep 16, 2024 | 162.50 | 167.00 | 161.50 | 161.50 | 161.50 | 509,000 |
| Sep 13, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 326,000 |
| Sep 12, 2024 | 162.00 | 164.50 | 160.50 | 160.50 | 160.50 | 307,000 |
| Sep 11, 2024 | 166.00 | 167.00 | 158.00 | 159.50 | 159.50 | 904,000 |
| Sep 10, 2024 | 172.00 | 173.00 | 162.50 | 169.50 | 169.50 | 592,000 |
| Sep 9, 2024 | 167.00 | 171.00 | 165.00 | 171.00 | 171.00 | 377,000 |
| Sep 6, 2024 | 164.00 | 171.50 | 161.50 | 169.00 | 169.00 | 797,000 |
| Sep 5, 2024 | 168.00 | 169.50 | 161.00 | 164.00 | 164.00 | 540,000 |
| Sep 4, 2024 | 166.00 | 169.50 | 162.50 | 165.50 | 165.50 | 782,000 |
| Sep 3, 2024 | 178.50 | 185.50 | 174.50 | 175.50 | 175.50 | 1,188,000 |
| Sep 2, 2024 | 182.50 | 189.00 | 177.50 | 178.00 | 178.00 | 2,185,000 |
| Aug 30, 2024 | 188.00 | 190.00 | 177.00 | 178.00 | 178.00 | 3,863,000 |
| Aug 29, 2024 | 165.50 | 174.50 | 165.00 | 174.50 | 174.50 | 2,213,000 |
| Aug 28, 2024 | 162.00 | 162.00 | 158.50 | 159.00 | 159.00 | 253,000 |
| Aug 27, 2024 | 157.00 | 161.50 | 156.50 | 160.00 | 160.00 | 430,000 |
| Aug 26, 2024 | 161.50 | 162.50 | 156.50 | 157.00 | 157.00 | 368,000 |
| Aug 23, 2024 | 157.00 | 161.50 | 155.00 | 159.50 | 159.50 | 439,000 |
| Aug 22, 2024 | 165.00 | 165.50 | 159.00 | 159.00 | 159.00 | 604,000 |
| Aug 21, 2024 | 167.00 | 167.00 | 162.00 | 162.50 | 162.50 | 563,000 |
| Aug 20, 2024 | 173.00 | 174.00 | 167.00 | 167.00 | 167.00 | 998,000 |
| Aug 19, 2024 | 176.50 | 177.50 | 170.00 | 171.00 | 171.00 | 1,218,000 |
| Aug 16, 2024 | 171.50 | 178.00 | 169.00 | 173.00 | 173.00 | 1,491,000 |
| Aug 15, 2024 | 170.00 | 172.00 | 167.00 | 167.50 | 167.50 | 629,000 |
| Aug 14, 2024 | 175.50 | 179.00 | 166.00 | 169.50 | 169.50 | 1,459,000 |
| Aug 13, 2024 | 173.50 | 179.00 | 171.50 | 172.00 | 172.00 | 1,549,000 |
| Aug 12, 2024 | 173.50 | 177.50 | 170.00 | 173.00 | 173.00 | 1,931,000 |
| Aug 9, 2024 | 163.00 | 172.00 | 162.00 | 172.00 | 172.00 | 2,090,000 |
| Aug 8, 2024 | 155.00 | 164.00 | 155.00 | 156.50 | 156.50 | 1,188,000 |
| Aug 7, 2024 | 148.00 | 162.00 | 148.00 | 161.00 | 161.00 | 1,238,000 |
| Aug 6, 2024 | 150.50 | 153.50 | 132.00 | 147.50 | 147.50 | 1,686,000 |
| Aug 5, 2024 | 156.00 | 156.50 | 145.00 | 145.00 | 145.00 | 959,000 |
| Aug 2, 2024 | 157.00 | 169.50 | 155.50 | 161.00 | 161.00 | 3,162,000 |
| Aug 1, 2024 | 151.50 | 160.50 | 150.50 | 160.50 | 160.50 | 1,096,000 |
| Jul 31, 2024 | 147.00 | 151.00 | 145.00 | 146.00 | 146.00 | 416,000 |
| Jul 30, 2024 | 145.00 | 149.50 | 140.00 | 148.00 | 148.00 | 478,000 |
| Jul 29, 2024 | 157.50 | 158.50 | 143.50 | 143.50 | 143.50 | 801,000 |
| Jul 26, 2024 | 152.00 | 155.50 | 147.00 | 154.00 | 154.00 | 620,000 |
| Jul 23, 2024 | 167.00 | 171.50 | 162.50 | 162.50 | 162.50 | 712,000 |
| Jul 22, 2024 | 171.00 | 172.00 | 160.50 | 162.00 | 162.00 | 858,000 |
| Jul 19, 2024 | 178.00 | 180.00 | 171.00 | 171.00 | 171.00 | 699,000 |
| Jul 18, 2024 | 183.00 | 184.50 | 176.50 | 178.50 | 178.50 | 976,000 |
| Jul 17, 2024 | 191.00 | 193.50 | 185.00 | 185.00 | 185.00 | 961,000 |
| Jul 16, 2024 | 197.50 | 200.50 | 187.00 | 191.00 | 191.00 | 1,684,000 |
| Jul 15, 2024 | 192.00 | 203.00 | 183.00 | 195.50 | 195.50 | 2,436,000 |
| Jul 12, 2024 | 187.00 | 194.50 | 186.00 | 190.00 | 190.00 | 1,327,000 |
| Jul 11, 2024 | 197.50 | 198.00 | 190.00 | 191.00 | 191.00 | 2,197,000 |
| Jul 10, 2024 | 203.00 | 210.00 | 201.00 | 206.00 | 206.00 | 4,597,000 |
| Jul 9, 2024 | 192.50 | 205.00 | 192.00 | 198.50 | 198.50 | 4,221,000 |
| Jul 8, 2024 | 200.00 | 203.50 | 182.50 | 189.50 | 189.50 | 2,484,000 |
| Jul 5, 2024 | 195.00 | 205.00 | 192.50 | 198.00 | 198.00 | 3,378,000 |
| Jul 4, 2024 | 3.5 Dividend | |||||
| Jul 4, 2024 | 195.00 | 203.50 | 190.00 | 190.00 | 190.00 | 6,100,000 |
| Jul 3, 2024 | 179.00 | 191.00 | 174.00 | 191.00 | 187.50 | 4,219,000 |
| Jul 2, 2024 | 172.00 | 177.00 | 169.00 | 174.00 | 170.81 | 1,628,000 |
| Jul 1, 2024 | 166.50 | 178.00 | 164.50 | 173.00 | 169.83 | 3,296,000 |
| Jun 28, 2024 | 156.50 | 168.00 | 156.50 | 164.50 | 161.49 | 1,226,000 |
| Jun 27, 2024 | 160.50 | 162.50 | 155.50 | 156.00 | 153.14 | 355,000 |
| Jun 26, 2024 | 164.00 | 164.50 | 161.50 | 162.00 | 159.03 | 439,000 |
| Jun 25, 2024 | 160.00 | 164.00 | 153.50 | 164.00 | 160.99 | 726,000 |
| Jun 24, 2024 | 164.00 | 168.00 | 160.50 | 161.50 | 158.54 | 786,000 |
| Jun 21, 2024 | 160.00 | 173.00 | 160.00 | 164.50 | 161.49 | 2,435,000 |
| Jun 20, 2024 | 159.50 | 161.50 | 157.50 | 160.00 | 157.07 | 746,000 |
| Jun 19, 2024 | 164.50 | 167.50 | 159.00 | 160.50 | 157.56 | 3,113,000 |
| Jun 18, 2024 | 151.50 | 163.00 | 150.50 | 163.00 | 160.01 | 3,051,000 |
| Jun 17, 2024 | 150.00 | 153.00 | 146.00 | 148.50 | 145.78 | 561,000 |
| Jun 14, 2024 | 149.00 | 153.50 | 147.00 | 150.00 | 147.25 | 641,000 |
| Jun 13, 2024 | 150.50 | 153.00 | 143.50 | 149.00 | 146.27 | 1,182,000 |
| Jun 12, 2024 | 146.50 | 152.50 | 146.50 | 150.00 | 147.25 | 391,000 |
| Jun 11, 2024 | 157.00 | 157.00 | 145.50 | 147.50 | 144.80 | 578,000 |
| Jun 7, 2024 | 160.50 | 164.50 | 160.50 | 161.00 | 158.05 | 216,000 |
| Jun 6, 2024 | 165.00 | 165.50 | 162.50 | 162.50 | 159.52 | 322,000 |
| Jun 5, 2024 | 168.00 | 169.00 | 160.00 | 163.00 | 160.01 | 590,000 |
| Jun 4, 2024 | 184.00 | 184.00 | 167.00 | 168.00 | 164.92 | 1,387,000 |
| Jun 3, 2024 | 178.00 | 181.50 | 176.00 | 181.50 | 178.17 | 1,405,000 |
| May 31, 2024 | 172.50 | 173.00 | 165.00 | 165.00 | 161.98 | 371,000 |
| May 30, 2024 | 173.00 | 177.00 | 169.00 | 169.00 | 165.90 | 798,000 |
| May 29, 2024 | 172.00 | 172.00 | 168.00 | 168.50 | 165.41 | 482,000 |
| May 28, 2024 | 172.00 | 176.00 | 165.00 | 172.00 | 168.85 | 2,540,000 |
| May 27, 2024 | 174.50 | 183.00 | 169.00 | 172.00 | 168.85 | 8,106,000 |
| May 24, 2024 | 153.00 | 168.00 | 151.00 | 168.00 | 164.92 | 4,646,000 |
| May 23, 2024 | 151.00 | 153.00 | 145.00 | 153.00 | 150.20 | 4,913,000 |
| May 22, 2024 | 132.50 | 139.50 | 131.50 | 139.50 | 136.94 | 663,000 |
| May 21, 2024 | 125.00 | 127.00 | 124.50 | 127.00 | 124.67 | 70,000 |
| May 20, 2024 | 126.00 | 127.50 | 124.50 | 124.50 | 122.22 | 85,000 |
| May 17, 2024 | 125.00 | 127.00 | 125.00 | 126.00 | 123.69 | 75,000 |
| May 16, 2024 | 128.00 | 128.00 | 124.50 | 124.50 | 122.22 | 83,000 |
| May 15, 2024 | 128.00 | 128.50 | 125.50 | 126.00 | 123.69 | 119,000 |
| May 14, 2024 | 125.00 | 128.50 | 124.00 | 126.00 | 123.69 | 167,000 |
| May 13, 2024 | 125.00 | 127.00 | 122.00 | 124.00 | 121.73 | 232,000 |
| May 10, 2024 | 121.50 | 122.50 | 120.50 | 121.50 | 119.27 | 55,000 |
| May 9, 2024 | 124.00 | 124.00 | 120.50 | 121.50 | 119.27 | 92,000 |
Related Tickers
5439.TWO First Hi-tec Enterprise Co., Ltd.
173.00
+7.12%
6204.TWO Taiwan Alpha Electronic Co., Ltd.
67.10
-2.19%
6442.TW EZconn Corporation
426.50
+9.92%
5244.TW Brightek Optoelectronic Co., Ltd.
47.05
+9.93%
5493.TWO Sanlien Technology Corp.
73.80
+3.80%
6114.TWO Juic International Corporation
44.70
+6.30%
8111.TWO Ligitek Electronics Co.,Ltd
48.30
+5.92%
8155.TWO Allied Circuit Co., Ltd.
125.00
+3.31%
6821.TWO LinkCom Manufacturing Co.,LTD.
51.30
+5.34%
7556.TWO Yeedex Electronic Corporation
162.50
+9.80%