Taipei Exchange - Delayed Quote TWD
V-TAC Technology Co.,Ltd. (6229.TWO)
27.20
+0.30
+(1.12%)
At close: 1:30:02 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 14, 2025 | 27.20 | 27.40 | 26.80 | 27.20 | 27.20 | 94,122 |
| May 13, 2025 | 27.35 | 27.60 | 26.90 | 26.90 | 26.90 | 82,003 |
| May 12, 2025 | 27.60 | 27.60 | 26.95 | 27.05 | 27.05 | 129,023 |
| May 9, 2025 | 26.65 | 27.20 | 26.60 | 27.10 | 27.10 | 118,000 |
| May 8, 2025 | 26.25 | 27.35 | 26.20 | 27.35 | 27.35 | 157,009 |
| May 7, 2025 | 26.20 | 26.20 | 26.00 | 26.05 | 26.05 | 36,045 |
| May 6, 2025 | 26.50 | 26.95 | 25.80 | 26.20 | 26.20 | 229,001 |
| May 5, 2025 | 28.10 | 28.45 | 25.65 | 26.20 | 26.20 | 450,004 |
| May 2, 2025 | 29.40 | 29.40 | 27.95 | 28.50 | 28.50 | 349,000 |
| Apr 30, 2025 | 26.35 | 27.85 | 26.25 | 27.70 | 27.70 | 345,004 |
| Apr 29, 2025 | 24.50 | 26.45 | 24.15 | 26.45 | 26.45 | 201,001 |
| Apr 28, 2025 | 23.55 | 24.25 | 23.55 | 24.05 | 24.05 | 91,000 |
| Apr 25, 2025 | 23.65 | 24.20 | 23.65 | 23.70 | 23.70 | 101,000 |
| Apr 24, 2025 | 23.20 | 23.40 | 22.90 | 23.40 | 23.40 | 127,001 |
| Apr 23, 2025 | 22.70 | 23.25 | 22.70 | 22.90 | 22.90 | 38,042 |
| Apr 22, 2025 | 21.70 | 22.60 | 21.70 | 22.25 | 22.25 | 55,001 |
| Apr 21, 2025 | 23.55 | 23.55 | 22.40 | 22.40 | 22.40 | 115,000 |
| Apr 18, 2025 | 23.60 | 24.15 | 23.40 | 23.75 | 23.75 | 102,001 |
| Apr 17, 2025 | 23.50 | 24.30 | 23.45 | 23.60 | 23.60 | 146,002 |
| Apr 16, 2025 | 23.20 | 24.00 | 22.95 | 24.00 | 24.00 | 182,001 |
| Apr 15, 2025 | 23.30 | 23.90 | 22.55 | 23.15 | 23.15 | 483,040 |
| Apr 14, 2025 | 22.35 | 22.40 | 21.95 | 22.40 | 22.40 | 402,000 |
| Apr 11, 2025 | 19.05 | 20.95 | 18.95 | 20.40 | 20.40 | 269,007 |
| Apr 10, 2025 | 20.15 | 20.55 | 19.50 | 20.55 | 20.55 | 1,194,000 |
| Apr 9, 2025 | 18.75 | 19.30 | 18.70 | 18.70 | 18.70 | 541,310 |
| Apr 8, 2025 | 20.80 | 20.95 | 20.75 | 20.75 | 20.75 | 237,003 |
| Apr 7, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 75,002 |
| Apr 2, 2025 | 26.40 | 26.50 | 25.60 | 25.60 | 25.60 | 70,201 |
| Apr 1, 2025 | 25.70 | 26.65 | 25.65 | 26.00 | 26.00 | 79,010 |
| Mar 31, 2025 | 26.80 | 27.05 | 25.25 | 25.35 | 25.35 | 469,004 |
| Mar 28, 2025 | 28.60 | 28.60 | 28.00 | 28.05 | 28.05 | 87,000 |
| Mar 27, 2025 | 28.65 | 29.35 | 28.55 | 29.00 | 29.00 | 119,001 |
| Mar 26, 2025 | 28.90 | 28.90 | 28.25 | 28.85 | 28.85 | 84,003 |
| Mar 25, 2025 | 29.30 | 29.30 | 28.70 | 28.75 | 28.75 | 112,040 |
| Mar 24, 2025 | 29.25 | 29.50 | 29.10 | 29.20 | 29.20 | 44,001 |
| Mar 21, 2025 | 29.25 | 29.50 | 29.20 | 29.25 | 29.25 | 40,001 |
| Mar 20, 2025 | 29.05 | 29.50 | 28.80 | 29.50 | 29.50 | 101,001 |
| Mar 19, 2025 | 29.20 | 29.20 | 28.75 | 28.85 | 28.85 | 69,004 |
| Mar 18, 2025 | 29.00 | 29.20 | 28.90 | 29.05 | 29.05 | 32,012 |
| Mar 17, 2025 | 29.30 | 29.65 | 28.95 | 28.95 | 28.95 | 68,103 |
| Mar 14, 2025 | 29.85 | 29.85 | 29.15 | 29.25 | 29.25 | 46,248 |
| Mar 13, 2025 | 29.75 | 30.15 | 29.10 | 29.10 | 29.10 | 72,011 |
| Mar 12, 2025 | 29.00 | 30.90 | 29.00 | 29.75 | 29.75 | 238,001 |
| Mar 11, 2025 | 28.35 | 29.15 | 27.95 | 28.80 | 28.80 | 190,003 |
| Mar 10, 2025 | 28.65 | 28.65 | 28.25 | 28.25 | 28.25 | 101,000 |
| Mar 7, 2025 | 28.65 | 29.00 | 28.50 | 28.75 | 28.75 | 44,007 |
| Mar 6, 2025 | 29.10 | 29.15 | 29.00 | 29.00 | 29.00 | 15,001 |
| Mar 5, 2025 | 28.90 | 29.30 | 28.70 | 29.15 | 29.15 | 27,003 |
| Mar 4, 2025 | 28.40 | 29.05 | 28.40 | 28.90 | 28.90 | 15,005 |
| Mar 3, 2025 | 29.50 | 29.50 | 28.80 | 28.90 | 28.90 | 49,003 |
| Feb 27, 2025 | 29.30 | 29.60 | 29.30 | 29.45 | 29.45 | 19,009 |
| Feb 26, 2025 | 29.45 | 30.00 | 29.40 | 29.55 | 29.55 | 41,004 |
| Feb 25, 2025 | 29.70 | 29.80 | 29.50 | 29.50 | 29.50 | 48,003 |
| Feb 24, 2025 | 30.35 | 30.35 | 29.65 | 29.80 | 29.80 | 126,005 |
| Feb 21, 2025 | 30.20 | 30.25 | 30.05 | 30.10 | 30.10 | 54,001 |
| Feb 20, 2025 | 30.20 | 30.50 | 29.80 | 30.20 | 30.20 | 64,000 |
| Feb 19, 2025 | 30.20 | 30.40 | 30.10 | 30.15 | 30.15 | 49,004 |
| Feb 18, 2025 | 30.30 | 30.45 | 30.05 | 30.15 | 30.15 | 61,003 |
| Feb 17, 2025 | 30.20 | 30.50 | 29.80 | 30.35 | 30.35 | 60,007 |
| Feb 14, 2025 | 30.20 | 30.20 | 29.90 | 30.05 | 30.05 | 19,003 |
| Feb 13, 2025 | 29.90 | 30.45 | 29.90 | 30.20 | 30.20 | 105,000 |
| Feb 12, 2025 | 30.30 | 30.35 | 29.65 | 29.90 | 29.90 | 44,062 |
| Feb 11, 2025 | 30.50 | 30.55 | 29.70 | 29.90 | 29.90 | 85,001 |
| Feb 10, 2025 | 30.25 | 30.75 | 29.40 | 30.10 | 30.10 | 172,003 |
| Feb 7, 2025 | 29.30 | 30.00 | 29.30 | 29.85 | 29.85 | 28,001 |
| Feb 6, 2025 | 29.05 | 30.40 | 29.00 | 29.65 | 29.65 | 135,000 |
| Feb 5, 2025 | 28.55 | 29.05 | 28.55 | 29.00 | 29.00 | 27,000 |
| Feb 4, 2025 | 28.05 | 28.50 | 28.00 | 28.40 | 28.40 | 33,000 |
| Feb 3, 2025 | 28.90 | 28.90 | 28.00 | 28.05 | 28.05 | 95,010 |
| Jan 22, 2025 | 29.00 | 29.20 | 28.90 | 28.90 | 28.90 | 54,000 |
| Jan 21, 2025 | 28.65 | 28.95 | 28.65 | 28.90 | 28.90 | 37,000 |
| Jan 20, 2025 | 28.50 | 28.70 | 28.40 | 28.60 | 28.60 | 19,000 |
| Jan 17, 2025 | 28.30 | 28.50 | 28.25 | 28.40 | 28.40 | 16,000 |
| Jan 16, 2025 | 28.55 | 28.60 | 28.25 | 28.25 | 28.25 | 36,000 |
| Jan 15, 2025 | 28.25 | 28.95 | 28.25 | 28.25 | 28.25 | 17,000 |
| Jan 14, 2025 | 28.35 | 28.60 | 28.05 | 28.25 | 28.25 | 30,000 |
| Jan 13, 2025 | 29.60 | 29.65 | 28.25 | 28.25 | 28.25 | 127,000 |
| Jan 10, 2025 | 29.20 | 30.15 | 29.20 | 29.30 | 29.30 | 32,000 |
| Jan 9, 2025 | 30.50 | 30.50 | 29.45 | 29.45 | 29.45 | 112,000 |
| Jan 8, 2025 | 30.10 | 31.00 | 30.05 | 30.40 | 30.40 | 28,000 |
| Jan 7, 2025 | 30.50 | 30.50 | 29.95 | 30.20 | 30.20 | 65,000 |
| Jan 6, 2025 | 30.00 | 30.45 | 29.95 | 29.95 | 29.95 | 55,000 |
| Jan 3, 2025 | 30.35 | 30.60 | 29.90 | 29.95 | 29.95 | 69,000 |
| Jan 2, 2025 | 30.60 | 30.80 | 30.30 | 30.50 | 30.50 | 29,000 |
| Dec 31, 2024 | 30.80 | 30.80 | 30.20 | 30.60 | 30.60 | 47,000 |
| Dec 30, 2024 | 31.25 | 31.80 | 30.20 | 30.95 | 30.95 | 107,000 |
| Dec 27, 2024 | 31.00 | 31.35 | 30.60 | 31.25 | 31.25 | 62,000 |
| Dec 26, 2024 | 31.00 | 31.10 | 30.80 | 31.05 | 31.05 | 55,000 |
| Dec 25, 2024 | 30.60 | 31.20 | 30.60 | 30.80 | 30.80 | 55,000 |
| Dec 24, 2024 | 31.25 | 31.60 | 30.50 | 30.60 | 30.60 | 114,000 |
| Dec 23, 2024 | 30.90 | 31.65 | 30.90 | 31.25 | 31.25 | 64,000 |
| Dec 20, 2024 | 32.50 | 32.50 | 31.30 | 31.35 | 31.35 | 113,000 |
| Dec 19, 2024 | 31.45 | 31.55 | 31.00 | 31.30 | 31.30 | 54,000 |
| Dec 18, 2024 | 31.20 | 31.75 | 30.60 | 31.35 | 31.35 | 43,000 |
| Dec 17, 2024 | 30.65 | 31.40 | 30.65 | 31.20 | 31.20 | 33,000 |
| Dec 16, 2024 | 31.00 | 31.95 | 30.55 | 30.55 | 30.55 | 107,000 |
| Dec 13, 2024 | 31.70 | 32.25 | 31.00 | 31.00 | 31.00 | 190,000 |
| Dec 12, 2024 | 32.55 | 33.30 | 31.70 | 31.70 | 31.70 | 181,000 |
| Dec 11, 2024 | 33.75 | 33.75 | 32.00 | 32.25 | 32.25 | 309,000 |
| Dec 10, 2024 | 31.30 | 31.60 | 31.20 | 31.45 | 31.45 | 67,000 |
| Dec 9, 2024 | 31.55 | 31.85 | 31.20 | 31.20 | 31.20 | 59,000 |
| Dec 6, 2024 | 30.95 | 32.00 | 30.95 | 31.55 | 31.55 | 140,000 |
| Dec 5, 2024 | 31.60 | 31.60 | 30.90 | 30.95 | 30.95 | 32,000 |
| Dec 4, 2024 | 31.55 | 31.55 | 30.50 | 31.10 | 31.10 | 62,000 |
| Dec 3, 2024 | 30.50 | 31.70 | 30.15 | 30.60 | 30.60 | 64,000 |
| Dec 2, 2024 | 30.50 | 30.50 | 30.15 | 30.20 | 30.20 | 30,000 |
| Nov 29, 2024 | 30.10 | 30.60 | 29.80 | 30.20 | 30.20 | 43,000 |
| Nov 28, 2024 | 30.35 | 30.35 | 29.20 | 30.15 | 30.15 | 131,000 |
| Nov 27, 2024 | 31.40 | 31.50 | 30.35 | 30.35 | 30.35 | 147,000 |
| Nov 26, 2024 | 31.35 | 32.25 | 31.15 | 31.45 | 31.45 | 93,000 |
| Nov 25, 2024 | 31.50 | 31.80 | 31.00 | 31.35 | 31.35 | 82,000 |
| Nov 22, 2024 | 31.40 | 31.90 | 31.20 | 31.35 | 31.35 | 105,000 |
| Nov 21, 2024 | 31.20 | 31.60 | 30.85 | 31.20 | 31.20 | 75,000 |
| Nov 20, 2024 | 31.20 | 31.55 | 31.05 | 31.10 | 31.10 | 87,461 |
| Nov 19, 2024 | 30.50 | 31.50 | 30.50 | 31.25 | 31.25 | 156,000 |
| Nov 18, 2024 | 31.20 | 31.45 | 30.35 | 30.50 | 30.50 | 296,000 |
| Nov 15, 2024 | 31.55 | 32.00 | 31.45 | 31.50 | 31.50 | 103,000 |
| Nov 14, 2024 | 32.20 | 32.90 | 31.40 | 31.50 | 31.50 | 331,000 |
| Nov 13, 2024 | 32.30 | 33.25 | 32.15 | 32.15 | 32.15 | 175,000 |
| Nov 12, 2024 | 33.80 | 33.80 | 31.85 | 32.35 | 32.35 | 374,000 |
| Nov 11, 2024 | 34.60 | 35.30 | 33.75 | 33.80 | 33.80 | 328,000 |
| Nov 8, 2024 | 35.20 | 35.40 | 34.30 | 34.45 | 34.45 | 346,000 |
| Nov 7, 2024 | 35.75 | 36.10 | 35.65 | 35.80 | 35.80 | 106,000 |
| Nov 6, 2024 | 35.70 | 36.55 | 35.50 | 35.60 | 35.60 | 120,000 |
| Nov 5, 2024 | 35.00 | 36.05 | 34.65 | 35.95 | 35.95 | 189,000 |
| Nov 4, 2024 | 37.10 | 37.10 | 34.90 | 35.00 | 35.00 | 556,000 |
| Nov 1, 2024 | 36.30 | 37.60 | 36.15 | 37.05 | 37.05 | 404,000 |
| Oct 30, 2024 | 38.50 | 40.80 | 36.45 | 36.45 | 36.45 | 3,617,000 |
| Oct 29, 2024 | 37.05 | 37.95 | 36.25 | 37.80 | 37.80 | 354,000 |
| Oct 28, 2024 | 37.40 | 37.40 | 36.50 | 36.55 | 36.55 | 377,000 |
| Oct 25, 2024 | 37.25 | 37.60 | 36.65 | 37.40 | 37.40 | 386,000 |
| Oct 24, 2024 | 38.20 | 38.20 | 36.70 | 36.75 | 36.75 | 228,000 |
| Oct 23, 2024 | 38.20 | 38.20 | 37.00 | 37.80 | 37.80 | 415,000 |
| Oct 22, 2024 | 36.40 | 37.45 | 36.40 | 37.40 | 37.40 | 172,000 |
| Oct 21, 2024 | 36.05 | 37.50 | 35.90 | 36.90 | 36.90 | 239,000 |
| Oct 18, 2024 | 36.70 | 36.95 | 36.05 | 36.05 | 36.05 | 279,000 |
| Oct 17, 2024 | 38.10 | 38.10 | 36.60 | 36.70 | 36.70 | 437,000 |
| Oct 16, 2024 | 37.85 | 38.10 | 36.80 | 37.95 | 37.95 | 550,000 |
| Oct 15, 2024 | 37.00 | 38.35 | 36.90 | 37.70 | 37.70 | 1,343,000 |
| Oct 14, 2024 | 36.05 | 38.00 | 35.60 | 36.80 | 36.80 | 3,919,000 |
| Oct 11, 2024 | 34.70 | 35.05 | 34.10 | 35.05 | 35.05 | 1,055,000 |
| Oct 9, 2024 | 33.25 | 33.30 | 31.80 | 31.90 | 31.90 | 182,000 |
| Oct 8, 2024 | 33.55 | 33.55 | 32.65 | 32.95 | 32.95 | 111,000 |
| Oct 7, 2024 | 33.85 | 34.35 | 33.55 | 33.55 | 33.55 | 116,000 |
| Oct 4, 2024 | 34.90 | 34.90 | 33.55 | 33.65 | 33.65 | 154,000 |
| Oct 1, 2024 | 34.55 | 34.90 | 33.65 | 34.50 | 34.50 | 131,000 |
| Sep 30, 2024 | 34.55 | 34.95 | 33.90 | 34.00 | 34.00 | 143,000 |
| Sep 27, 2024 | 35.70 | 35.75 | 34.50 | 34.55 | 34.55 | 282,000 |
| Sep 26, 2024 | 34.25 | 37.00 | 34.25 | 35.65 | 35.65 | 894,000 |
| Sep 25, 2024 | 34.20 | 34.25 | 33.60 | 34.15 | 34.15 | 200,000 |
| Sep 24, 2024 | 34.45 | 34.50 | 33.50 | 33.60 | 33.60 | 120,000 |
| Sep 23, 2024 | 33.65 | 34.30 | 33.60 | 34.15 | 34.15 | 118,000 |
| Sep 20, 2024 | 33.95 | 34.40 | 33.60 | 33.60 | 33.60 | 109,000 |
| Sep 19, 2024 | 33.50 | 33.90 | 33.25 | 33.90 | 33.90 | 95,000 |
| Sep 18, 2024 | 34.70 | 34.70 | 33.35 | 33.40 | 33.40 | 95,000 |
| Sep 16, 2024 | 33.90 | 34.70 | 33.90 | 34.10 | 34.10 | 86,000 |
| Sep 13, 2024 | 32.65 | 34.50 | 32.65 | 33.80 | 33.80 | 204,000 |
| Sep 12, 2024 | 32.50 | 33.15 | 32.50 | 32.65 | 32.65 | 76,000 |
| Sep 11, 2024 | 31.85 | 33.20 | 31.75 | 32.15 | 32.15 | 150,000 |
| Sep 10, 2024 | 32.30 | 32.30 | 30.80 | 31.40 | 31.40 | 121,000 |
| Sep 9, 2024 | 31.40 | 32.20 | 31.15 | 32.15 | 32.15 | 49,000 |
| Sep 6, 2024 | 31.50 | 32.10 | 31.25 | 31.60 | 31.60 | 122,000 |
| Sep 5, 2024 | 32.05 | 33.05 | 31.55 | 31.75 | 31.75 | 193,000 |
| Sep 4, 2024 | 32.10 | 32.80 | 31.80 | 32.05 | 32.05 | 179,000 |
| Sep 3, 2024 | 34.20 | 34.80 | 33.60 | 33.90 | 33.90 | 107,000 |
| Sep 2, 2024 | 34.50 | 34.65 | 34.15 | 34.15 | 34.15 | 121,000 |
| Aug 30, 2024 | 34.90 | 35.20 | 34.55 | 34.55 | 34.55 | 120,000 |
| Aug 29, 2024 | 34.45 | 35.25 | 34.45 | 34.90 | 34.90 | 79,000 |
| Aug 28, 2024 | 35.70 | 35.85 | 34.65 | 34.80 | 34.80 | 122,000 |
| Aug 27, 2024 | 35.25 | 35.60 | 34.75 | 35.00 | 35.00 | 195,000 |
| Aug 26, 2024 | 35.80 | 36.65 | 35.25 | 35.25 | 35.25 | 552,000 |
| Aug 23, 2024 | 35.00 | 36.80 | 34.15 | 35.00 | 35.00 | 1,331,000 |
| Aug 22, 2024 | 34.15 | 34.95 | 33.85 | 34.35 | 34.35 | 112,000 |
| Aug 21, 2024 | 34.55 | 34.70 | 33.75 | 33.75 | 33.75 | 111,000 |
| Aug 20, 2024 | 34.25 | 35.05 | 34.25 | 34.40 | 34.40 | 234,000 |
| Aug 19, 2024 | 34.35 | 34.40 | 33.75 | 34.00 | 34.00 | 174,000 |
| Aug 16, 2024 | 33.25 | 34.30 | 33.10 | 34.20 | 34.20 | 402,000 |
| Aug 15, 2024 | 32.90 | 33.10 | 32.35 | 33.05 | 33.05 | 106,000 |
| Aug 14, 2024 | 33.05 | 33.40 | 32.65 | 32.80 | 32.80 | 226,000 |
| Aug 13, 2024 | 32.55 | 32.85 | 32.25 | 32.45 | 32.45 | 229,000 |
| Aug 12, 2024 | 33.50 | 33.95 | 32.05 | 32.50 | 32.50 | 452,000 |
| Aug 9, 2024 | 34.05 | 34.85 | 33.35 | 33.40 | 33.40 | 315,000 |
| Aug 8, 2024 | 32.80 | 33.80 | 32.15 | 33.80 | 33.80 | 179,000 |
| Aug 7, 2024 | 30.80 | 33.75 | 30.80 | 33.55 | 33.55 | 253,000 |
| Aug 6, 2024 | 32.15 | 32.70 | 28.80 | 30.80 | 30.80 | 840,000 |
| Aug 5, 2024 | 34.00 | 34.00 | 31.95 | 31.95 | 31.95 | 414,000 |
| Aug 2, 2024 | 35.80 | 36.90 | 35.45 | 35.50 | 35.50 | 218,000 |
| Aug 1, 2024 | 35.55 | 37.25 | 35.55 | 36.70 | 36.70 | 393,000 |
| Jul 31, 2024 | 36.15 | 36.15 | 35.15 | 35.20 | 35.20 | 157,000 |
| Jul 30, 2024 | 34.65 | 35.90 | 34.00 | 35.60 | 35.60 | 221,000 |
| Jul 29, 2024 | 36.40 | 36.85 | 34.50 | 34.60 | 34.60 | 383,000 |
| Jul 26, 2024 | 36.35 | 36.35 | 35.05 | 36.15 | 36.15 | 337,000 |
| Jul 23, 2024 | 36.60 | 37.10 | 36.15 | 36.50 | 36.50 | 318,000 |
| Jul 22, 2024 | 37.80 | 38.25 | 35.75 | 36.30 | 36.30 | 500,000 |
| Jul 19, 2024 | 40.25 | 40.25 | 37.00 | 37.05 | 37.05 | 1,154,000 |
| Jul 18, 2024 | 0.5 Dividend | |||||
| Jul 18, 2024 | 41.70 | 42.20 | 40.15 | 40.20 | 40.20 | 836,000 |
| Jul 17, 2024 | 41.85 | 43.80 | 41.50 | 42.40 | 41.90 | 923,000 |
| Jul 16, 2024 | 43.20 | 43.20 | 41.10 | 41.10 | 40.62 | 849,000 |
| Jul 15, 2024 | 43.90 | 44.30 | 42.00 | 43.20 | 42.69 | 1,614,000 |
| Jul 12, 2024 | 44.50 | 44.75 | 43.50 | 43.75 | 43.23 | 1,473,000 |
| Jul 11, 2024 | 43.50 | 44.50 | 43.00 | 43.70 | 43.18 | 1,275,000 |
| Jul 10, 2024 | 42.30 | 45.50 | 42.30 | 43.80 | 43.28 | 2,240,000 |
| Jul 9, 2024 | 44.20 | 44.20 | 40.85 | 42.30 | 41.80 | 1,069,000 |
| Jul 8, 2024 | 43.30 | 44.45 | 41.85 | 43.30 | 42.79 | 2,201,000 |
| Jul 5, 2024 | 41.85 | 43.75 | 41.50 | 42.85 | 42.34 | 995,000 |
| Jul 4, 2024 | 41.50 | 42.10 | 41.30 | 41.85 | 41.36 | 388,000 |
| Jul 3, 2024 | 41.55 | 42.20 | 41.20 | 41.35 | 40.86 | 572,000 |
| Jul 2, 2024 | 42.40 | 42.80 | 41.20 | 41.45 | 40.96 | 456,000 |
| Jul 1, 2024 | 43.90 | 43.90 | 42.05 | 42.05 | 41.55 | 453,000 |
| Jun 28, 2024 | 43.50 | 43.50 | 42.25 | 43.05 | 42.54 | 486,000 |
| Jun 27, 2024 | 43.50 | 43.50 | 42.15 | 42.30 | 41.80 | 704,000 |
| Jun 26, 2024 | 44.00 | 45.20 | 43.20 | 43.60 | 43.09 | 2,345,000 |
| Jun 25, 2024 | 41.85 | 44.70 | 41.85 | 43.95 | 43.43 | 3,151,000 |
| Jun 24, 2024 | 42.40 | 43.80 | 41.80 | 41.80 | 41.31 | 734,000 |
| Jun 21, 2024 | 42.60 | 43.40 | 42.10 | 42.15 | 41.65 | 495,000 |
| Jun 20, 2024 | 44.40 | 44.50 | 43.10 | 43.20 | 42.69 | 543,000 |
| Jun 19, 2024 | 43.55 | 44.30 | 42.65 | 43.70 | 43.18 | 956,000 |
| Jun 18, 2024 | 46.00 | 46.00 | 43.00 | 43.60 | 43.09 | 1,448,000 |
| Jun 17, 2024 | 41.10 | 45.00 | 41.10 | 44.20 | 43.68 | 2,894,000 |
| Jun 14, 2024 | 41.95 | 42.20 | 40.95 | 41.20 | 40.71 | 616,000 |
| Jun 13, 2024 | 42.80 | 43.20 | 41.05 | 41.15 | 40.66 | 823,000 |
| Jun 12, 2024 | 41.00 | 42.90 | 40.85 | 42.45 | 41.95 | 1,233,000 |
| Jun 11, 2024 | 44.30 | 45.85 | 39.80 | 40.85 | 40.37 | 3,978,000 |
| Jun 7, 2024 | 41.00 | 42.20 | 40.50 | 41.80 | 41.31 | 639,000 |
| Jun 6, 2024 | 39.95 | 41.05 | 39.95 | 40.85 | 40.37 | 511,000 |
| Jun 5, 2024 | 40.95 | 40.95 | 39.45 | 39.50 | 39.03 | 554,000 |
| Jun 4, 2024 | 42.10 | 42.30 | 40.90 | 41.00 | 40.52 | 540,000 |
| Jun 3, 2024 | 41.85 | 42.55 | 41.40 | 41.65 | 41.16 | 521,000 |
| May 31, 2024 | 41.95 | 43.90 | 41.60 | 41.85 | 41.36 | 2,111,000 |
| May 30, 2024 | 41.75 | 41.85 | 40.55 | 40.80 | 40.32 | 601,000 |
| May 29, 2024 | 42.70 | 43.15 | 41.55 | 41.55 | 41.06 | 950,000 |
| May 28, 2024 | 43.10 | 43.20 | 42.10 | 42.40 | 41.90 | 1,134,000 |
| May 27, 2024 | 40.30 | 44.00 | 40.30 | 43.00 | 42.49 | 2,374,000 |
| May 24, 2024 | 40.00 | 40.90 | 39.20 | 40.15 | 39.68 | 755,000 |
| May 23, 2024 | 41.80 | 41.90 | 39.95 | 40.15 | 39.68 | 2,536,000 |
| May 22, 2024 | 39.60 | 42.00 | 39.05 | 41.95 | 41.46 | 7,893,000 |
| May 21, 2024 | 40.30 | 40.30 | 37.85 | 38.20 | 37.75 | 1,186,000 |
| May 20, 2024 | 37.25 | 39.20 | 36.20 | 38.75 | 38.29 | 1,770,000 |
| May 17, 2024 | 35.70 | 37.50 | 35.45 | 37.00 | 36.56 | 1,160,000 |
| May 16, 2024 | 35.75 | 36.40 | 35.40 | 35.45 | 35.03 | 536,000 |
| May 15, 2024 | 36.20 | 36.20 | 35.10 | 35.45 | 35.03 | 837,000 |
| May 14, 2024 | 35.80 | 37.70 | 34.35 | 36.20 | 35.77 | 4,100,000 |
Related Tickers
3268.TWO Higher Way Electronic Co., Ltd.
22.15
+1.61%
6233.TWO Prolific Technology Inc.
22.25
+2.30%
3122.TWO Megawin Technology Co., Ltd.
22.85
+2.01%
6716.TWO PADAUK Technology Company Limited
57.00
0.00%
3438.TWO Advanced Analog Technology, Inc.
51.30
0.00%
8024.TWO Alpha Microelectronics Corporation
14.45
+1.05%
3581.TWO Zen Voce Corporation
37.00
+4.67%
6103.TWO Avid Electronics Corp.
48.50
-0.41%
3259.TWO Solid State System Co., Ltd.
22.50
+1.35%
6494.TWO Nyquest Technology Co., Ltd.
41.10
-0.36%