Taipei Exchange - Delayed Quote TWD
C-Media Electronics Inc. (6237.TWO)
37.10
-0.15
(-0.40%)
At close: 1:30:01 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 | 38.10 | 38.40 | 36.95 | 37.10 | 37.10 | 454,336 |
| May 12, 2025 | 35.50 | 37.95 | 35.50 | 37.25 | 37.25 | 763,231 |
| May 9, 2025 | 35.80 | 36.05 | 34.95 | 35.20 | 35.20 | 218,651 |
| May 8, 2025 | 34.90 | 36.45 | 34.90 | 35.50 | 35.50 | 200,000 |
| May 7, 2025 | 34.75 | 34.95 | 34.20 | 34.55 | 34.55 | 200,018 |
| May 6, 2025 | 34.25 | 35.35 | 34.25 | 34.65 | 34.65 | 150,001 |
| May 5, 2025 | 37.00 | 37.00 | 34.05 | 34.50 | 34.50 | 388,062 |
| May 2, 2025 | 36.75 | 38.00 | 36.50 | 36.55 | 36.55 | 519,107 |
| Apr 30, 2025 | 37.00 | 37.30 | 35.45 | 35.55 | 35.55 | 459,057 |
| Apr 29, 2025 | 35.60 | 36.35 | 35.15 | 36.35 | 36.35 | 473,174 |
| Apr 28, 2025 | 34.55 | 35.40 | 34.55 | 34.95 | 34.95 | 290,271 |
| Apr 25, 2025 | 34.10 | 34.95 | 34.10 | 34.40 | 34.40 | 398,141 |
| Apr 24, 2025 | 33.80 | 34.20 | 33.50 | 33.55 | 33.55 | 191,001 |
| Apr 23, 2025 | 33.05 | 33.85 | 32.85 | 33.60 | 33.60 | 312,269 |
| Apr 22, 2025 | 31.30 | 32.40 | 31.30 | 31.65 | 31.65 | 293,002 |
| Apr 21, 2025 | 34.30 | 34.30 | 32.05 | 32.10 | 32.10 | 433,003 |
| Apr 18, 2025 | 33.60 | 34.20 | 33.50 | 33.70 | 33.70 | 442,153 |
| Apr 17, 2025 | 34.10 | 34.40 | 33.20 | 33.75 | 33.75 | 398,065 |
| Apr 16, 2025 | 35.65 | 36.15 | 34.25 | 34.40 | 34.40 | 456,200 |
| Apr 15, 2025 | 33.90 | 36.00 | 33.90 | 35.75 | 35.75 | 723,558 |
| Apr 14, 2025 | 33.80 | 35.00 | 33.00 | 33.10 | 33.10 | 812,106 |
| Apr 11, 2025 | 31.35 | 32.95 | 31.35 | 32.25 | 32.25 | 1,241,300 |
| Apr 10, 2025 | 32.30 | 34.80 | 32.30 | 34.80 | 34.80 | 2,135,000 |
| Apr 9, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 374,229 |
| Apr 8, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 277,227 |
| Apr 7, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 29,014 |
| Apr 2, 2025 | 42.95 | 44.00 | 42.65 | 43.35 | 43.35 | 274,055 |
| Apr 1, 2025 | 41.70 | 43.20 | 41.55 | 43.15 | 43.15 | 437,142 |
| Mar 31, 2025 | 43.00 | 43.75 | 41.25 | 41.35 | 41.35 | 1,029,006 |
| Mar 28, 2025 | 46.75 | 46.75 | 44.80 | 45.05 | 45.05 | 657,203 |
| Mar 27, 2025 | 47.85 | 47.85 | 46.50 | 47.10 | 47.10 | 240,603 |
| Mar 26, 2025 | 47.30 | 48.30 | 47.30 | 47.85 | 47.85 | 250,028 |
| Mar 25, 2025 | 48.00 | 48.45 | 47.30 | 47.30 | 47.30 | 277,163 |
| Mar 24, 2025 | 48.80 | 49.35 | 47.65 | 47.65 | 47.65 | 393,121 |
| Mar 21, 2025 | 49.50 | 49.85 | 48.65 | 48.65 | 48.65 | 313,156 |
| Mar 20, 2025 | 49.45 | 49.95 | 49.00 | 49.40 | 49.40 | 527,018 |
| Mar 19, 2025 | 50.00 | 50.40 | 49.00 | 49.10 | 49.10 | 442,150 |
| Mar 18, 2025 | 49.25 | 50.50 | 49.25 | 49.75 | 49.75 | 360,014 |
| Mar 17, 2025 | 50.00 | 50.10 | 49.00 | 49.00 | 49.00 | 175,294 |
| Mar 14, 2025 | 48.65 | 49.50 | 48.35 | 49.00 | 49.00 | 281,500 |
| Mar 13, 2025 | 50.90 | 51.00 | 48.50 | 48.50 | 48.50 | 576,043 |
| Mar 12, 2025 | 49.65 | 51.60 | 49.50 | 49.80 | 49.80 | 383,373 |
| Mar 11, 2025 | 49.50 | 49.80 | 48.00 | 49.50 | 49.50 | 647,358 |
| Mar 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 7, 2025 | 51.40 | 51.90 | 50.70 | 51.00 | 51.00 | 504,206 |
| Mar 6, 2025 | 53.70 | 53.70 | 51.60 | 51.90 | 51.90 | 591,558 |
| Mar 5, 2025 | 52.80 | 53.10 | 52.50 | 53.10 | 53.10 | 418,147 |
| Mar 4, 2025 | 51.20 | 52.80 | 50.90 | 52.70 | 52.70 | 496,258 |
| Mar 3, 2025 | 53.20 | 53.60 | 52.30 | 52.40 | 52.40 | 820,104 |
| Feb 27, 2025 | 56.40 | 57.00 | 54.30 | 54.30 | 54.30 | 1,206,159 |
| Feb 26, 2025 | 56.10 | 57.00 | 55.30 | 56.00 | 56.00 | 1,455,055 |
| Feb 25, 2025 | 56.80 | 58.60 | 56.00 | 56.00 | 56.00 | 2,073,908 |
| Feb 24, 2025 | 56.70 | 57.50 | 56.20 | 56.80 | 56.80 | 711,160 |
| Feb 21, 2025 | 57.30 | 58.40 | 57.00 | 57.20 | 57.20 | 1,533,080 |
| Feb 20, 2025 | 57.10 | 58.20 | 56.00 | 57.30 | 57.30 | 1,413,090 |
| Feb 19, 2025 | 57.10 | 57.60 | 56.50 | 56.90 | 56.90 | 952,250 |
| Feb 18, 2025 | 56.40 | 59.50 | 55.80 | 56.90 | 56.90 | 4,069,057 |
| Feb 17, 2025 | 55.20 | 56.00 | 54.10 | 56.00 | 56.00 | 1,099,014 |
| Feb 14, 2025 | 57.00 | 57.10 | 54.50 | 54.50 | 54.50 | 2,084,346 |
| Feb 13, 2025 | 57.90 | 58.10 | 56.80 | 56.80 | 56.80 | 2,018,280 |
| Feb 12, 2025 | 57.10 | 60.40 | 56.50 | 58.40 | 58.40 | 8,279,321 |
| Feb 11, 2025 | 58.20 | 58.20 | 56.60 | 56.80 | 56.80 | 1,623,273 |
| Feb 10, 2025 | 57.10 | 59.20 | 56.00 | 57.90 | 57.90 | 3,531,189 |
| Feb 7, 2025 | 57.90 | 58.50 | 57.00 | 57.50 | 57.50 | 2,856,107 |
| Feb 6, 2025 | 55.60 | 58.80 | 55.40 | 58.50 | 58.50 | 9,664,009 |
| Feb 5, 2025 | 55.30 | 55.30 | 54.30 | 54.80 | 54.80 | 1,684,030 |
| Feb 4, 2025 | 52.00 | 55.70 | 51.80 | 55.00 | 55.00 | 3,644,117 |
| Feb 3, 2025 | 54.30 | 54.50 | 50.70 | 51.80 | 51.80 | 2,923,184 |
| Jan 22, 2025 | 58.70 | 58.80 | 56.00 | 56.30 | 56.30 | 3,748,000 |
| Jan 21, 2025 | 59.90 | 60.10 | 57.60 | 57.90 | 57.90 | 4,226,000 |
| Jan 20, 2025 | 58.80 | 62.60 | 57.60 | 59.90 | 59.90 | 9,837,000 |
| Jan 17, 2025 | 58.80 | 61.60 | 57.50 | 58.30 | 58.30 | 10,475,000 |
| Jan 16, 2025 | 58.50 | 60.50 | 56.10 | 59.50 | 59.50 | 16,689,000 |
| Jan 15, 2025 | 52.70 | 56.90 | 52.20 | 56.70 | 56.70 | 7,533,000 |
| Jan 14, 2025 | 51.80 | 53.90 | 51.20 | 53.40 | 53.40 | 5,195,000 |
| Jan 13, 2025 | 54.70 | 54.90 | 50.40 | 51.00 | 51.00 | 3,871,000 |
| Jan 10, 2025 | 58.10 | 59.20 | 53.70 | 55.30 | 55.30 | 12,072,000 |
| Jan 9, 2025 | 56.80 | 62.30 | 55.90 | 58.00 | 58.00 | 26,893,000 |
| Jan 8, 2025 | 54.90 | 57.70 | 53.70 | 56.70 | 56.70 | 5,244,000 |
| Jan 7, 2025 | 60.20 | 60.20 | 55.30 | 55.60 | 55.60 | 13,462,000 |
| Jan 6, 2025 | 54.00 | 54.80 | 53.50 | 54.80 | 54.80 | 979,000 |
| Jan 3, 2025 | 52.20 | 53.00 | 49.90 | 49.90 | 49.90 | 1,187,000 |
| Jan 2, 2025 | 53.80 | 54.30 | 51.80 | 52.00 | 52.00 | 1,125,000 |
| Dec 31, 2024 | 55.70 | 55.80 | 53.60 | 53.80 | 53.80 | 3,771,000 |
| Dec 30, 2024 | 53.10 | 56.50 | 52.10 | 55.80 | 55.80 | 4,997,000 |
| Dec 27, 2024 | 54.10 | 54.40 | 51.40 | 51.60 | 51.60 | 2,376,000 |
| Dec 26, 2024 | 52.00 | 54.90 | 51.30 | 53.00 | 53.00 | 4,186,000 |
| Dec 25, 2024 | 48.40 | 51.90 | 48.20 | 50.90 | 50.90 | 1,191,000 |
| Dec 24, 2024 | 48.05 | 48.70 | 47.40 | 47.40 | 47.40 | 190,000 |
| Dec 23, 2024 | 47.20 | 47.75 | 46.95 | 47.40 | 47.40 | 148,000 |
| Dec 20, 2024 | 47.40 | 47.80 | 46.35 | 46.50 | 46.50 | 210,000 |
| Dec 19, 2024 | 47.45 | 47.45 | 46.00 | 46.50 | 46.50 | 140,000 |
| Dec 18, 2024 | 47.25 | 47.75 | 46.50 | 47.00 | 47.00 | 252,000 |
| Dec 17, 2024 | 46.30 | 47.65 | 46.30 | 47.20 | 47.20 | 92,000 |
| Dec 16, 2024 | 48.70 | 48.70 | 46.50 | 46.50 | 46.50 | 215,000 |
| Dec 13, 2024 | 49.30 | 49.45 | 47.60 | 47.60 | 47.60 | 274,000 |
| Dec 12, 2024 | 51.30 | 51.30 | 49.20 | 49.20 | 49.20 | 236,000 |
| Dec 11, 2024 | 50.30 | 51.20 | 49.85 | 50.30 | 50.30 | 304,000 |
| Dec 10, 2024 | 50.80 | 51.20 | 49.90 | 50.30 | 50.30 | 355,000 |
| Dec 9, 2024 | 50.60 | 52.50 | 50.50 | 50.90 | 50.90 | 1,045,000 |
| Dec 6, 2024 | 49.55 | 50.50 | 49.55 | 49.95 | 49.95 | 175,000 |
| Dec 5, 2024 | 50.90 | 50.90 | 49.55 | 49.55 | 49.55 | 232,000 |
| Dec 4, 2024 | 48.95 | 50.50 | 48.95 | 50.30 | 50.30 | 351,000 |
| Dec 3, 2024 | 49.65 | 49.95 | 48.90 | 48.95 | 48.95 | 111,000 |
| Dec 2, 2024 | 48.30 | 49.35 | 47.65 | 49.05 | 49.05 | 159,000 |
| Nov 29, 2024 | 47.35 | 47.80 | 46.55 | 47.80 | 47.80 | 117,000 |
| Nov 28, 2024 | 48.30 | 48.40 | 47.00 | 47.15 | 47.15 | 179,000 |
| Nov 27, 2024 | 49.55 | 50.30 | 48.40 | 48.40 | 48.40 | 192,000 |
| Nov 26, 2024 | 50.00 | 50.00 | 49.25 | 49.65 | 49.65 | 117,000 |
| Nov 25, 2024 | 48.55 | 50.00 | 48.55 | 49.65 | 49.65 | 272,000 |
| Nov 22, 2024 | 48.45 | 49.10 | 48.00 | 48.00 | 48.00 | 233,000 |
| Nov 21, 2024 | 46.80 | 48.60 | 46.80 | 47.45 | 47.45 | 164,000 |
| Nov 20, 2024 | 47.75 | 47.75 | 46.80 | 47.00 | 47.00 | 166,504 |
| Nov 19, 2024 | 47.15 | 47.80 | 46.50 | 47.35 | 47.35 | 245,000 |
| Nov 18, 2024 | 48.40 | 48.70 | 47.00 | 47.00 | 47.00 | 337,000 |
| Nov 15, 2024 | 48.45 | 49.80 | 48.45 | 48.70 | 48.70 | 173,000 |
| Nov 14, 2024 | 49.85 | 50.40 | 48.70 | 48.80 | 48.80 | 274,000 |
| Nov 13, 2024 | 50.60 | 51.10 | 49.80 | 49.80 | 49.80 | 253,000 |
| Nov 12, 2024 | 51.40 | 52.10 | 50.30 | 50.50 | 50.50 | 231,000 |
| Nov 11, 2024 | 51.80 | 52.80 | 51.00 | 51.00 | 51.00 | 443,000 |
| Nov 8, 2024 | 53.10 | 54.80 | 51.30 | 51.70 | 51.70 | 1,196,000 |
| Nov 7, 2024 | 50.10 | 51.30 | 50.10 | 50.80 | 50.80 | 270,000 |
| Nov 6, 2024 | 49.95 | 50.40 | 49.70 | 50.30 | 50.30 | 202,000 |
| Nov 5, 2024 | 48.65 | 50.40 | 48.65 | 49.40 | 49.40 | 210,000 |
| Nov 4, 2024 | 50.30 | 50.70 | 48.60 | 48.60 | 48.60 | 403,000 |
| Nov 1, 2024 | 49.10 | 50.00 | 48.55 | 49.95 | 49.95 | 192,000 |
| Oct 30, 2024 | 50.10 | 50.70 | 49.55 | 49.85 | 49.85 | 311,000 |
| Oct 29, 2024 | 50.90 | 51.10 | 49.25 | 49.80 | 49.80 | 472,000 |
| Oct 28, 2024 | 53.30 | 54.40 | 50.80 | 50.90 | 50.90 | 1,030,000 |
| Oct 25, 2024 | 53.80 | 54.00 | 52.90 | 53.20 | 53.20 | 726,000 |
| Oct 24, 2024 | 56.30 | 56.30 | 53.40 | 53.50 | 53.50 | 1,646,000 |
| Oct 23, 2024 | 57.90 | 59.50 | 55.10 | 56.80 | 56.80 | 6,668,000 |
| Oct 22, 2024 | 53.40 | 57.80 | 53.10 | 56.80 | 56.80 | 4,769,000 |
| Oct 21, 2024 | 51.50 | 53.10 | 51.50 | 52.70 | 52.70 | 300,000 |
| Oct 18, 2024 | 52.80 | 52.80 | 51.20 | 51.30 | 51.30 | 465,000 |
| Oct 17, 2024 | 50.40 | 53.60 | 50.40 | 52.20 | 52.20 | 952,000 |
| Oct 16, 2024 | 50.90 | 51.50 | 50.30 | 50.40 | 50.40 | 232,000 |
| Oct 15, 2024 | 52.50 | 53.50 | 50.90 | 50.90 | 50.90 | 621,000 |
| Oct 14, 2024 | 51.70 | 52.20 | 51.10 | 51.60 | 51.60 | 315,000 |
| Oct 11, 2024 | 51.70 | 53.00 | 51.20 | 52.20 | 52.20 | 509,000 |
| Oct 9, 2024 | 52.60 | 53.40 | 50.60 | 51.80 | 51.80 | 763,000 |
| Oct 8, 2024 | 52.20 | 55.10 | 52.00 | 52.80 | 52.80 | 2,105,000 |
| Oct 7, 2024 | 52.80 | 52.80 | 51.50 | 51.90 | 51.90 | 517,000 |
| Oct 4, 2024 | 53.60 | 53.90 | 51.80 | 52.40 | 52.40 | 990,000 |
| Oct 1, 2024 | 54.50 | 54.70 | 52.50 | 54.20 | 54.20 | 1,938,000 |
| Sep 30, 2024 | 52.10 | 55.70 | 51.70 | 54.00 | 54.00 | 2,134,000 |
| Sep 27, 2024 | 52.00 | 54.40 | 52.00 | 52.80 | 52.80 | 3,305,000 |
| Sep 26, 2024 | 51.00 | 54.40 | 50.00 | 51.50 | 51.50 | 3,830,000 |
| Sep 25, 2024 | 46.30 | 50.20 | 46.30 | 50.20 | 50.20 | 1,361,000 |
| Sep 24, 2024 | 45.90 | 46.75 | 45.50 | 45.70 | 45.70 | 108,000 |
| Sep 23, 2024 | 44.80 | 46.55 | 44.80 | 45.90 | 45.90 | 273,000 |
| Sep 20, 2024 | 44.40 | 45.20 | 44.40 | 44.65 | 44.65 | 104,000 |
| Sep 19, 2024 | 43.50 | 44.25 | 43.50 | 44.15 | 44.15 | 99,000 |
| Sep 18, 2024 | 44.20 | 44.75 | 43.65 | 43.65 | 43.65 | 111,000 |
| Sep 16, 2024 | 44.05 | 44.85 | 44.05 | 44.20 | 44.20 | 93,000 |
| Sep 13, 2024 | 43.15 | 44.00 | 43.15 | 43.80 | 43.80 | 114,000 |
| Sep 12, 2024 | 43.80 | 43.80 | 43.10 | 43.40 | 43.40 | 67,000 |
| Sep 11, 2024 | 42.90 | 43.65 | 42.65 | 42.75 | 42.75 | 124,000 |
| Sep 10, 2024 | 43.55 | 43.55 | 41.95 | 42.00 | 42.00 | 140,000 |
| Sep 9, 2024 | 42.90 | 43.25 | 42.10 | 43.05 | 43.05 | 81,000 |
| Sep 6, 2024 | 43.40 | 43.80 | 43.05 | 43.15 | 43.15 | 59,000 |
| Sep 5, 2024 | 43.35 | 44.30 | 43.00 | 43.00 | 43.00 | 155,000 |
| Sep 4, 2024 | 45.00 | 45.00 | 41.95 | 43.15 | 43.15 | 309,000 |
| Sep 3, 2024 | 47.05 | 48.15 | 46.25 | 46.25 | 46.25 | 277,000 |
| Sep 2, 2024 | 48.25 | 48.25 | 46.75 | 46.75 | 46.75 | 119,000 |
| Aug 30, 2024 | 48.20 | 48.20 | 47.20 | 47.20 | 47.20 | 182,000 |
| Aug 29, 2024 | 46.50 | 48.10 | 46.50 | 47.75 | 47.75 | 237,000 |
| Aug 28, 2024 | 47.30 | 48.85 | 46.60 | 46.90 | 46.90 | 763,000 |
| Aug 27, 2024 | 46.30 | 46.50 | 45.70 | 45.75 | 45.75 | 118,000 |
| Aug 26, 2024 | 46.10 | 47.30 | 46.10 | 46.25 | 46.25 | 218,000 |
| Aug 23, 2024 | 45.70 | 45.85 | 44.90 | 45.60 | 45.60 | 177,000 |
| Aug 22, 2024 | 46.25 | 46.50 | 46.00 | 46.20 | 46.20 | 141,000 |
| Aug 21, 2024 | 46.50 | 47.45 | 46.00 | 46.10 | 46.10 | 137,000 |
| Aug 20, 2024 | 46.05 | 47.00 | 46.05 | 46.50 | 46.50 | 208,000 |
| Aug 19, 2024 | 45.60 | 46.25 | 45.35 | 45.70 | 45.70 | 151,000 |
| Aug 16, 2024 | 44.65 | 45.65 | 44.65 | 45.40 | 45.40 | 202,000 |
| Aug 15, 2024 | 44.50 | 44.85 | 44.10 | 44.40 | 44.40 | 136,000 |
| Aug 14, 2024 | 45.00 | 45.20 | 44.05 | 44.10 | 44.10 | 172,000 |
| Aug 13, 2024 | 44.50 | 44.55 | 43.75 | 44.20 | 44.20 | 143,000 |
| Aug 12, 2024 | 44.20 | 44.85 | 44.15 | 44.35 | 44.35 | 158,000 |
| Aug 9, 2024 | 44.70 | 44.70 | 43.65 | 43.85 | 43.85 | 318,000 |
| Aug 8, 2024 | 43.10 | 44.00 | 42.00 | 42.95 | 42.95 | 300,000 |
| Aug 7, 2024 | 39.60 | 43.15 | 39.60 | 43.15 | 43.15 | 619,000 |
| Aug 6, 2024 | 41.30 | 43.00 | 37.60 | 39.25 | 39.25 | 1,123,000 |
| Aug 5, 2024 | 44.65 | 44.65 | 41.75 | 41.75 | 41.75 | 609,000 |
| Aug 2, 2024 | 47.85 | 48.05 | 46.00 | 46.35 | 46.35 | 171,000 |
| Aug 1, 2024 | 47.55 | 48.40 | 47.55 | 48.30 | 48.30 | 159,000 |
| Jul 31, 2024 | 46.90 | 47.80 | 45.45 | 47.00 | 47.00 | 136,000 |
| Jul 30, 2024 | 44.65 | 47.40 | 44.65 | 47.40 | 47.40 | 276,000 |
| Jul 29, 2024 | 48.30 | 48.30 | 45.60 | 45.60 | 45.60 | 413,000 |
| Jul 26, 2024 | 48.35 | 48.35 | 47.10 | 47.50 | 47.50 | 384,000 |
| Jul 23, 2024 | 49.60 | 50.00 | 49.00 | 49.10 | 49.10 | 194,000 |
| Jul 22, 2024 | 50.50 | 50.60 | 48.55 | 48.90 | 48.90 | 369,000 |
| Jul 19, 2024 | 52.10 | 52.30 | 50.10 | 50.10 | 50.10 | 564,000 |
| Jul 18, 2024 | 53.50 | 53.50 | 51.90 | 52.00 | 52.00 | 449,000 |
| Jul 17, 2024 | 53.70 | 54.50 | 53.40 | 53.90 | 53.90 | 673,000 |
| Jul 16, 2024 | 53.00 | 54.90 | 52.90 | 53.10 | 53.10 | 526,000 |
| Jul 15, 2024 | 52.00 | 53.80 | 51.80 | 52.50 | 52.50 | 493,000 |
| Jul 12, 2024 | 51.90 | 53.30 | 51.40 | 52.00 | 52.00 | 266,000 |
| Jul 11, 2024 | 52.60 | 53.10 | 52.20 | 52.20 | 52.20 | 231,000 |
| Jul 10, 2024 | 53.10 | 54.00 | 52.20 | 52.50 | 52.50 | 351,000 |
| Jul 9, 2024 | 0.25 Dividend | |||||
| Jul 9, 2024 | 55.40 | 55.50 | 53.40 | 53.40 | 53.40 | 445,000 |
| Jul 8, 2024 | 55.50 | 55.80 | 53.50 | 55.00 | 54.75 | 680,000 |
| Jul 5, 2024 | 52.80 | 55.20 | 52.00 | 54.70 | 54.45 | 988,000 |
| Jul 4, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 51.76 | 309,000 |
| Jul 3, 2024 | 52.00 | 52.60 | 51.70 | 51.70 | 51.47 | 265,000 |
| Jul 2, 2024 | 52.00 | 52.40 | 51.30 | 51.30 | 51.07 | 297,000 |
| Jul 1, 2024 | 52.60 | 52.60 | 51.80 | 51.90 | 51.66 | 339,000 |
| Jun 28, 2024 | 52.50 | 53.20 | 52.40 | 52.50 | 52.26 | 178,000 |
| Jun 27, 2024 | 53.40 | 53.40 | 52.10 | 52.20 | 51.96 | 462,000 |
| Jun 26, 2024 | 54.40 | 54.50 | 53.00 | 53.10 | 52.86 | 321,000 |
| Jun 25, 2024 | 54.50 | 54.50 | 52.30 | 53.80 | 53.56 | 505,000 |
| Jun 24, 2024 | 55.00 | 57.00 | 54.00 | 54.10 | 53.85 | 1,269,000 |
| Jun 21, 2024 | 54.30 | 55.30 | 53.50 | 54.50 | 54.25 | 333,000 |
| Jun 20, 2024 | 53.50 | 54.80 | 53.40 | 54.30 | 54.05 | 460,000 |
| Jun 19, 2024 | 54.30 | 55.00 | 53.00 | 53.10 | 52.86 | 447,000 |
| Jun 18, 2024 | 54.80 | 55.50 | 53.70 | 53.70 | 53.46 | 435,000 |
| Jun 17, 2024 | 54.30 | 55.00 | 54.10 | 54.60 | 54.35 | 311,000 |
| Jun 14, 2024 | 53.90 | 54.60 | 53.70 | 53.80 | 53.56 | 277,000 |
| Jun 13, 2024 | 53.60 | 54.50 | 53.40 | 53.90 | 53.66 | 334,000 |
| Jun 12, 2024 | 53.90 | 54.80 | 53.10 | 53.30 | 53.06 | 342,000 |
| Jun 11, 2024 | 56.10 | 56.10 | 53.70 | 53.70 | 53.46 | 625,000 |
| Jun 7, 2024 | 55.50 | 57.10 | 55.00 | 56.10 | 55.84 | 572,000 |
| Jun 6, 2024 | 56.70 | 57.00 | 55.00 | 55.50 | 55.25 | 463,000 |
| Jun 5, 2024 | 56.90 | 57.20 | 56.20 | 56.30 | 56.04 | 362,000 |
| Jun 4, 2024 | 57.20 | 58.60 | 56.60 | 56.60 | 56.34 | 486,000 |
| Jun 3, 2024 | 58.50 | 58.90 | 57.10 | 57.20 | 56.94 | 558,000 |
| May 31, 2024 | 58.40 | 59.90 | 58.00 | 58.10 | 57.84 | 847,000 |
| May 30, 2024 | 59.20 | 59.90 | 57.50 | 57.80 | 57.54 | 774,000 |
| May 29, 2024 | 61.40 | 61.40 | 59.00 | 59.10 | 58.83 | 1,829,000 |
| May 28, 2024 | 57.70 | 61.80 | 57.70 | 60.60 | 60.32 | 3,617,000 |
| May 27, 2024 | 56.00 | 59.00 | 55.40 | 57.60 | 57.34 | 993,000 |
| May 24, 2024 | 55.80 | 56.40 | 54.80 | 55.20 | 54.95 | 680,000 |
| May 23, 2024 | 58.60 | 58.60 | 56.10 | 56.10 | 55.84 | 797,000 |
| May 22, 2024 | 58.70 | 58.90 | 57.80 | 58.20 | 57.94 | 760,000 |
| May 21, 2024 | 59.00 | 59.00 | 57.00 | 58.20 | 57.94 | 847,000 |
| May 20, 2024 | 60.20 | 61.20 | 57.60 | 58.00 | 57.74 | 4,413,000 |
| May 17, 2024 | 54.40 | 60.10 | 53.70 | 59.00 | 58.73 | 3,836,000 |
| May 16, 2024 | 56.20 | 56.70 | 54.50 | 54.70 | 54.45 | 754,000 |
| May 15, 2024 | 55.20 | 57.70 | 55.00 | 55.60 | 55.35 | 2,731,000 |
| May 14, 2024 | 51.20 | 55.80 | 51.20 | 55.50 | 55.25 | 1,917,000 |
| May 13, 2024 | 50.70 | 51.50 | 49.95 | 51.20 | 50.97 | 236,000 |
Related Tickers
6233.TWO Prolific Technology Inc.
21.75
+0.69%
6695.TW iCatch Technology, Inc.
45.85
-0.76%
6243.TW Ene Technology Inc.
40.70
-6.65%
3169.TWO ASIX Electronics Corporation
93.40
-0.43%
6716.TWO PADAUK Technology Company Limited
57.00
-2.90%
3122.TWO Megawin Technology Co., Ltd.
22.40
+0.67%
3588.TW Leadtrend Technology Corporation
50.70
-0.20%
6113.TWO ASEC International Corporation
29.45
0.00%
6799.TW M3 Technology Inc.
111.00
+3.74%
3141.TWO Ultra Chip, Inc.
59.00
+1.37%