Taiwan - Delayed Quote TWD
SYNergy ScienTech Corp. (6558.TW)
50.80
+0.10
+(0.20%)
As of 12:19:18 PM 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 |
|---|---|---|---|---|---|---|
| May 13, 2025 | 52.00 | 52.90 | 50.70 | 50.80 | 50.80 | 6,623,276 |
| May 12, 2025 | 50.90 | 52.70 | 50.60 | 50.70 | 50.70 | 12,032,588 |
| May 9, 2025 | 50.80 | 51.20 | 49.15 | 49.90 | 49.90 | 7,004,933 |
| May 8, 2025 | 50.40 | 51.30 | 50.00 | 50.30 | 50.30 | 6,051,219 |
| May 7, 2025 | 51.50 | 51.70 | 49.70 | 50.10 | 50.10 | 9,635,173 |
| May 6, 2025 | 50.60 | 52.20 | 50.30 | 50.90 | 50.90 | 13,654,166 |
| May 5, 2025 | 55.50 | 56.40 | 50.00 | 51.30 | 51.30 | 58,745,363 |
| May 2, 2025 | 51.20 | 55.00 | 50.90 | 55.00 | 55.00 | 53,749,182 |
| Apr 30, 2025 | 50.50 | 54.70 | 49.60 | 50.00 | 50.00 | 55,431,206 |
| Apr 29, 2025 | 45.80 | 50.20 | 45.70 | 50.20 | 50.20 | 22,178,068 |
| Apr 28, 2025 | 46.90 | 46.95 | 45.50 | 45.70 | 45.70 | 3,192,284 |
| Apr 25, 2025 | 47.40 | 48.50 | 45.90 | 45.90 | 45.90 | 6,075,550 |
| Apr 24, 2025 | 46.35 | 47.25 | 45.45 | 46.25 | 46.25 | 6,593,382 |
| Apr 23, 2025 | 45.70 | 47.60 | 45.35 | 45.80 | 45.80 | 8,181,252 |
| Apr 22, 2025 | 45.05 | 46.50 | 43.80 | 43.80 | 43.80 | 8,854,235 |
| Apr 21, 2025 | 46.90 | 47.45 | 45.05 | 45.05 | 45.05 | 5,657,470 |
| Apr 18, 2025 | 47.20 | 47.95 | 46.80 | 47.10 | 47.10 | 9,215,500 |
| Apr 17, 2025 | 47.70 | 49.00 | 46.75 | 47.20 | 47.20 | 19,419,307 |
| Apr 16, 2025 | 49.65 | 49.85 | 47.25 | 47.75 | 47.75 | 33,851,436 |
| Apr 15, 2025 | 44.95 | 48.30 | 44.80 | 48.30 | 48.30 | 14,819,020 |
| Apr 14, 2025 | 44.20 | 46.90 | 43.50 | 43.95 | 43.95 | 7,820,450 |
| Apr 11, 2025 | 40.05 | 43.05 | 39.05 | 42.80 | 42.80 | 7,104,552 |
| Apr 10, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 627,000 |
| Apr 9, 2025 | 40.10 | 42.45 | 37.70 | 38.65 | 38.65 | 10,538,161 |
| Apr 8, 2025 | 41.75 | 43.90 | 41.70 | 41.70 | 41.70 | 3,624,769 |
| Apr 7, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 167,004 |
| Apr 2, 2025 | 49.70 | 52.00 | 48.65 | 51.40 | 51.40 | 9,411,689 |
| Apr 1, 2025 | 50.60 | 51.00 | 49.20 | 49.20 | 49.20 | 8,926,412 |
| Mar 31, 2025 | 51.50 | 54.20 | 49.60 | 49.60 | 49.60 | 9,041,562 |
| Mar 28, 2025 | 56.80 | 58.00 | 55.00 | 55.00 | 55.00 | 8,840,314 |
| Mar 27, 2025 | 55.60 | 59.50 | 55.30 | 56.90 | 56.90 | 15,089,871 |
| Mar 26, 2025 | 57.30 | 57.90 | 55.70 | 55.70 | 55.70 | 4,253,630 |
| Mar 25, 2025 | 59.30 | 61.40 | 57.00 | 57.00 | 57.00 | 7,563,608 |
| Mar 24, 2025 | 64.00 | 64.00 | 58.00 | 58.00 | 58.00 | 9,721,251 |
| Mar 21, 2025 | 61.30 | 62.30 | 60.00 | 62.00 | 62.00 | 20,586,671 |
| Mar 20, 2025 | 61.90 | 63.00 | 60.60 | 61.10 | 61.10 | 32,867,049 |
| Mar 19, 2025 | 64.30 | 65.00 | 59.80 | 60.90 | 60.90 | 69,953,804 |
| Mar 18, 2025 | 56.00 | 61.40 | 55.90 | 61.40 | 61.40 | 22,888,614 |
| Mar 17, 2025 | 55.90 | 57.50 | 55.60 | 55.90 | 55.90 | 12,196,402 |
| Mar 14, 2025 | 56.90 | 57.10 | 54.80 | 55.20 | 55.20 | 11,793,827 |
| Mar 13, 2025 | 58.00 | 59.60 | 56.50 | 56.70 | 56.70 | 20,773,929 |
| Mar 12, 2025 | 57.20 | 59.80 | 56.70 | 57.40 | 57.40 | 33,941,488 |
| Mar 11, 2025 | 58.00 | 58.60 | 55.60 | 56.90 | 56.90 | 27,379,787 |
| Mar 10, 2025 | 60.20 | 63.50 | 58.00 | 60.10 | 60.10 | 52,718,701 |
| Mar 7, 2025 | 61.00 | 61.40 | 58.80 | 58.80 | 58.80 | 12,382,894 |
| Mar 6, 2025 | 61.00 | 64.80 | 60.00 | 61.10 | 61.10 | 35,107,303 |
| Mar 5, 2025 | 60.70 | 61.20 | 59.10 | 61.10 | 61.10 | 9,529,237 |
| Mar 4, 2025 | 59.50 | 61.70 | 56.80 | 60.40 | 60.40 | 11,962,677 |
| Mar 3, 2025 | 61.00 | 62.20 | 59.60 | 60.40 | 60.40 | 8,092,850 |
| Feb 27, 2025 | 63.10 | 63.90 | 60.00 | 61.60 | 61.60 | 12,790,923 |
| Feb 26, 2025 | 63.30 | 64.50 | 62.30 | 62.80 | 62.80 | 15,404,749 |
| Feb 25, 2025 | 64.00 | 66.20 | 61.60 | 63.50 | 63.50 | 44,965,711 |
| Feb 24, 2025 | 58.70 | 64.50 | 58.50 | 63.80 | 63.80 | 42,471,239 |
| Feb 21, 2025 | 60.50 | 60.60 | 57.80 | 58.70 | 58.70 | 12,665,056 |
| Feb 20, 2025 | 63.50 | 64.20 | 60.00 | 60.00 | 60.00 | 24,729,773 |
| Feb 19, 2025 | 63.90 | 67.20 | 62.50 | 62.60 | 62.60 | 58,534,401 |
| Feb 18, 2025 | 59.70 | 63.00 | 59.50 | 62.40 | 62.40 | 7,608,151 |
| Feb 17, 2025 | 56.30 | 59.70 | 56.00 | 59.00 | 59.00 | 4,376,974 |
| Feb 14, 2025 | 56.00 | 57.00 | 55.30 | 55.60 | 55.60 | 1,488,403 |
| Feb 13, 2025 | 56.60 | 57.50 | 55.20 | 56.50 | 56.50 | 1,981,381 |
| Feb 12, 2025 | 56.60 | 58.00 | 55.40 | 55.50 | 55.50 | 2,071,111 |
| Feb 11, 2025 | 58.00 | 58.50 | 56.30 | 56.60 | 56.60 | 2,427,598 |
| Feb 10, 2025 | 58.60 | 58.60 | 57.10 | 57.80 | 57.80 | 1,964,272 |
| Feb 7, 2025 | 57.80 | 59.10 | 57.60 | 58.50 | 58.50 | 3,184,755 |
| Feb 6, 2025 | 58.00 | 58.00 | 56.80 | 57.40 | 57.40 | 3,125,020 |
| Feb 5, 2025 | 59.80 | 60.60 | 56.60 | 56.90 | 56.90 | 7,023,829 |
| Feb 4, 2025 | 60.50 | 64.70 | 58.80 | 60.40 | 60.40 | 64,766,985 |
| Feb 3, 2025 | 56.50 | 60.80 | 56.30 | 59.40 | 59.40 | 41,631,408 |
| Jan 22, 2025 | 57.60 | 62.10 | 56.80 | 59.50 | 59.50 | 100,042,125 |
| Jan 21, 2025 | 57.50 | 59.50 | 56.60 | 56.60 | 56.60 | 107,114,780 |
| Jan 20, 2025 | 51.10 | 56.20 | 50.10 | 56.20 | 56.20 | 61,040,420 |
| Jan 17, 2025 | 54.60 | 55.50 | 50.90 | 51.10 | 51.10 | 106,345,906 |
| Jan 16, 2025 | 47.85 | 51.40 | 47.50 | 51.40 | 51.40 | 84,523,913 |
| Jan 15, 2025 | 47.85 | 49.40 | 46.60 | 46.80 | 46.80 | 58,151,250 |
| Jan 14, 2025 | 48.65 | 49.60 | 47.65 | 48.00 | 48.00 | 70,142,308 |
| Jan 13, 2025 | 48.25 | 50.00 | 46.50 | 48.65 | 48.65 | 112,468,648 |
| Jan 10, 2025 | 46.90 | 51.50 | 46.70 | 48.20 | 48.20 | 126,927,417 |
| Jan 9, 2025 | 45.20 | 49.70 | 44.70 | 46.90 | 46.90 | 99,434,502 |
| Jan 8, 2025 | 42.55 | 46.90 | 41.70 | 45.20 | 45.20 | 65,631,007 |
| Jan 7, 2025 | 42.25 | 43.80 | 40.95 | 42.95 | 42.95 | 61,757,745 |
| Jan 6, 2025 | 37.95 | 41.00 | 37.35 | 41.00 | 41.00 | 15,699,409 |
| Jan 3, 2025 | 39.25 | 39.60 | 37.15 | 37.30 | 37.30 | 8,226,362 |
| Jan 2, 2025 | 39.30 | 40.45 | 38.50 | 39.10 | 39.10 | 14,022,245 |
| Dec 31, 2024 | 39.70 | 40.95 | 38.65 | 39.25 | 39.25 | 15,601,466 |
| Dec 30, 2024 | 40.30 | 41.20 | 39.60 | 39.70 | 39.70 | 14,627,124 |
| Dec 27, 2024 | 42.50 | 45.30 | 40.45 | 40.45 | 40.45 | 95,372,684 |
| Dec 26, 2024 | 37.75 | 41.25 | 37.15 | 41.25 | 41.25 | 44,291,501 |
| Dec 25, 2024 | 35.50 | 38.80 | 35.50 | 37.50 | 37.50 | 26,908,574 |
| Dec 24, 2024 | 36.50 | 36.85 | 35.15 | 35.35 | 35.35 | 7,056,527 |
| Dec 23, 2024 | 37.00 | 38.10 | 35.70 | 36.10 | 36.10 | 10,572,903 |
| Dec 20, 2024 | 38.15 | 38.60 | 36.10 | 36.80 | 36.80 | 16,025,407 |
| Dec 19, 2024 | 37.80 | 39.20 | 37.20 | 38.10 | 38.10 | 43,760,301 |
| Dec 18, 2024 | 35.05 | 38.20 | 34.55 | 38.20 | 38.20 | 18,826,298 |
| Dec 17, 2024 | 34.90 | 35.20 | 33.60 | 34.75 | 34.75 | 10,367,096 |
| Dec 16, 2024 | 38.10 | 39.10 | 34.35 | 34.40 | 34.40 | 17,323,110 |
| Dec 13, 2024 | 35.80 | 39.75 | 35.80 | 38.15 | 38.15 | 32,446,316 |
| Dec 12, 2024 | 37.60 | 38.80 | 34.70 | 36.50 | 36.50 | 17,969,786 |
| Dec 11, 2024 | 37.50 | 39.50 | 36.60 | 36.95 | 36.95 | 25,529,259 |
| Dec 10, 2024 | 39.95 | 40.50 | 36.65 | 37.00 | 37.00 | 17,288,991 |
| Dec 9, 2024 | 44.30 | 44.60 | 40.70 | 40.70 | 40.70 | 14,572,833 |
| Dec 6, 2024 | 45.90 | 46.60 | 44.35 | 45.20 | 45.20 | 33,270,351 |
| Dec 5, 2024 | 46.00 | 49.60 | 44.80 | 45.75 | 45.75 | 67,795,825 |
| Dec 4, 2024 | 41.20 | 45.30 | 40.50 | 45.30 | 45.30 | 37,292,824 |
| Dec 3, 2024 | 41.05 | 41.60 | 39.45 | 41.20 | 41.20 | 26,419,787 |
| Dec 2, 2024 | 40.15 | 42.10 | 39.00 | 41.05 | 41.05 | 77,506,180 |
| Nov 29, 2024 | 34.75 | 38.30 | 34.55 | 38.30 | 38.30 | 31,743,925 |
| Nov 28, 2024 | 36.65 | 37.05 | 33.35 | 34.85 | 34.85 | 20,799,364 |
| Nov 27, 2024 | 35.95 | 39.30 | 35.55 | 36.65 | 36.65 | 44,918,395 |
| Nov 26, 2024 | 35.75 | 37.50 | 34.40 | 35.75 | 35.75 | 36,592,856 |
| Nov 25, 2024 | 33.00 | 35.40 | 32.20 | 35.40 | 35.40 | 14,060,575 |
| Nov 22, 2024 | 32.50 | 33.60 | 30.55 | 32.20 | 32.20 | 24,213,420 |
| Nov 21, 2024 | 28.80 | 30.95 | 28.75 | 30.95 | 30.95 | 5,356,850 |
| Nov 20, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 13,106,604 |
| Nov 19, 2024 | 29.90 | 31.25 | 28.90 | 31.25 | 31.25 | 9,388,005 |
| Nov 18, 2024 | 26.65 | 28.45 | 26.15 | 28.45 | 28.45 | 5,655,127 |
| Nov 15, 2024 | 27.70 | 28.15 | 25.90 | 25.90 | 25.90 | 8,449,095 |
| Nov 14, 2024 | 25.50 | 25.70 | 25.10 | 25.70 | 25.70 | 1,091,009 |
| Nov 13, 2024 | 21.10 | 23.40 | 21.10 | 23.40 | 23.40 | 796,597 |
| Nov 12, 2024 | 21.60 | 21.65 | 21.30 | 21.30 | 21.30 | 74,000 |
| Nov 11, 2024 | 22.00 | 22.00 | 21.80 | 21.85 | 21.85 | 44,000 |
| Nov 8, 2024 | 22.45 | 22.45 | 22.00 | 22.00 | 22.00 | 55,003 |
| Nov 7, 2024 | 22.35 | 22.60 | 22.30 | 22.35 | 22.35 | 35,000 |
| Nov 6, 2024 | 22.30 | 22.30 | 22.00 | 22.20 | 22.20 | 52,001 |
| Nov 5, 2024 | 22.30 | 22.35 | 22.25 | 22.25 | 22.25 | 29,000 |
| Nov 4, 2024 | 22.45 | 22.45 | 22.30 | 22.30 | 22.30 | 42,022 |
| Nov 1, 2024 | 21.80 | 22.75 | 21.80 | 22.75 | 22.75 | 62,418 |
| Oct 30, 2024 | 21.90 | 22.50 | 21.90 | 22.20 | 22.20 | 144,001 |
| Oct 29, 2024 | 22.25 | 23.30 | 22.20 | 22.25 | 22.25 | 229,000 |
| Oct 28, 2024 | 22.15 | 22.40 | 22.05 | 22.30 | 22.30 | 57,002 |
| Oct 25, 2024 | 21.85 | 22.35 | 21.85 | 22.15 | 22.15 | 93,000 |
| Oct 24, 2024 | 22.15 | 22.20 | 21.85 | 21.85 | 21.85 | 57,001 |
| Oct 23, 2024 | 21.70 | 22.20 | 21.70 | 22.10 | 22.10 | 147,001 |
| Oct 22, 2024 | 21.80 | 21.90 | 21.60 | 21.85 | 21.85 | 120,000 |
| Oct 21, 2024 | 22.00 | 22.15 | 21.75 | 21.85 | 21.85 | 74,001 |
| Oct 18, 2024 | 22.20 | 22.30 | 21.90 | 21.90 | 21.90 | 203,176 |
| Oct 17, 2024 | 22.35 | 22.50 | 22.10 | 22.30 | 22.30 | 52,454 |
| Oct 16, 2024 | 22.30 | 22.40 | 22.00 | 22.10 | 22.10 | 66,000 |
| Oct 15, 2024 | 22.30 | 22.80 | 22.30 | 22.30 | 22.30 | 69,162 |
| Oct 14, 2024 | 22.40 | 22.65 | 22.30 | 22.30 | 22.30 | 90,001 |
| Oct 11, 2024 | 23.10 | 23.30 | 22.55 | 22.60 | 22.60 | 201,045 |
| Oct 9, 2024 | 23.25 | 23.45 | 23.00 | 23.10 | 23.10 | 76,001 |
| Oct 8, 2024 | 23.40 | 23.40 | 23.05 | 23.20 | 23.20 | 70,006 |
| Oct 7, 2024 | 23.80 | 23.80 | 23.55 | 23.60 | 23.60 | 34,000 |
| Oct 4, 2024 | 23.80 | 23.80 | 23.55 | 23.75 | 23.75 | 48,046 |
| Oct 1, 2024 | 23.40 | 23.85 | 23.40 | 23.80 | 23.80 | 73,000 |
| Sep 30, 2024 | 23.50 | 23.60 | 23.35 | 23.40 | 23.40 | 86,406 |
| Sep 27, 2024 | 23.60 | 23.85 | 23.50 | 23.50 | 23.50 | 93,028 |
| Sep 26, 2024 | 24.00 | 24.15 | 23.60 | 23.60 | 23.60 | 75,002 |
| Sep 25, 2024 | 23.80 | 24.05 | 23.60 | 23.95 | 23.95 | 119,000 |
| Sep 24, 2024 | 23.45 | 23.85 | 23.20 | 23.70 | 23.70 | 72,001 |
| Sep 23, 2024 | 23.35 | 23.60 | 23.30 | 23.45 | 23.45 | 53,001 |
| Sep 20, 2024 | 23.50 | 23.95 | 23.30 | 23.45 | 23.45 | 121,001 |
| Sep 19, 2024 | 23.15 | 23.80 | 23.10 | 23.40 | 23.40 | 83,010 |
| Sep 18, 2024 | 23.05 | 23.70 | 23.05 | 23.30 | 23.30 | 217,003 |
| Sep 16, 2024 | 21.95 | 24.00 | 21.85 | 23.05 | 23.05 | 669,189 |
| Sep 13, 2024 | 21.30 | 21.85 | 21.30 | 21.85 | 21.85 | 108,001 |
| Sep 12, 2024 | 21.20 | 21.60 | 21.20 | 21.35 | 21.35 | 66,000 |
| Sep 11, 2024 | 21.50 | 21.50 | 21.00 | 21.10 | 21.10 | 48,000 |
| Sep 10, 2024 | 21.30 | 21.70 | 21.20 | 21.20 | 21.20 | 77,001 |
| Sep 9, 2024 | 21.05 | 21.20 | 20.80 | 21.20 | 21.20 | 50,000 |
| Sep 6, 2024 | 21.00 | 21.50 | 20.90 | 21.25 | 21.25 | 79,121 |
| Sep 5, 2024 | 21.30 | 21.60 | 21.10 | 21.10 | 21.10 | 90,002 |
| Sep 4, 2024 | 22.05 | 22.05 | 21.00 | 21.15 | 21.15 | 175,015 |
| Sep 3, 2024 | 22.60 | 22.75 | 22.40 | 22.40 | 22.40 | 49,133 |
| Sep 2, 2024 | 22.65 | 22.95 | 22.65 | 22.80 | 22.80 | 41,001 |
| Aug 30, 2024 | 23.05 | 23.05 | 22.75 | 23.00 | 23.00 | 81,001 |
| Aug 29, 2024 | 23.10 | 23.10 | 22.95 | 23.05 | 23.05 | 86,000 |
| Aug 28, 2024 | 22.10 | 23.05 | 22.00 | 22.95 | 22.95 | 162,020 |
| Aug 27, 2024 | 21.95 | 22.25 | 21.90 | 22.25 | 22.25 | 37,008 |
| Aug 26, 2024 | 22.05 | 22.25 | 21.80 | 21.90 | 21.90 | 50,001 |
| Aug 23, 2024 | 21.65 | 22.05 | 21.60 | 22.05 | 22.05 | 30,049 |
| Aug 22, 2024 | 21.90 | 21.90 | 21.60 | 21.85 | 21.85 | 59,002 |
| Aug 21, 2024 | 22.00 | 22.00 | 21.70 | 21.95 | 21.95 | 55,001 |
| Aug 20, 2024 | 21.85 | 22.10 | 21.70 | 21.95 | 21.95 | 53,001 |
| Aug 19, 2024 | 21.80 | 21.95 | 21.55 | 21.95 | 21.95 | 70,118 |
| Aug 16, 2024 | 22.10 | 22.25 | 21.80 | 21.80 | 21.80 | 91,001 |
| Aug 15, 2024 | 22.25 | 22.35 | 21.80 | 22.10 | 22.10 | 67,200 |
| Aug 14, 2024 | 21.75 | 22.00 | 21.75 | 21.85 | 21.85 | 31,070 |
| Aug 13, 2024 | 21.65 | 21.90 | 21.50 | 21.70 | 21.70 | 77,000 |
| Aug 12, 2024 | 22.20 | 22.35 | 21.90 | 21.95 | 21.95 | 68,000 |
| Aug 9, 2024 | 21.95 | 22.30 | 21.80 | 22.10 | 22.10 | 126,300 |
| Aug 8, 2024 | 21.55 | 22.40 | 21.50 | 21.85 | 21.85 | 138,000 |
| Aug 7, 2024 | 20.15 | 21.60 | 20.15 | 21.35 | 21.35 | 137,000 |
| Aug 6, 2024 | 21.00 | 21.00 | 19.20 | 20.20 | 20.20 | 268,020 |
| Aug 5, 2024 | 22.70 | 22.70 | 20.70 | 20.90 | 20.90 | 269,021 |
| Aug 2, 2024 | 23.50 | 23.50 | 22.90 | 23.00 | 23.00 | 119,006 |
| Aug 1, 2024 | 23.70 | 23.95 | 23.40 | 23.85 | 23.85 | 73,000 |
| Jul 31, 2024 | 23.20 | 23.30 | 22.95 | 23.30 | 23.30 | 84,001 |
| Jul 30, 2024 | 23.10 | 23.45 | 22.85 | 23.40 | 23.40 | 143,000 |
| Jul 29, 2024 | 24.25 | 24.25 | 23.30 | 23.30 | 23.30 | 156,000 |
| Jul 26, 2024 | 24.30 | 24.30 | 23.70 | 24.05 | 24.05 | 94,043 |
| Jul 23, 2024 | 24.25 | 24.65 | 24.10 | 24.30 | 24.30 | 84,000 |
| Jul 22, 2024 | 24.95 | 24.95 | 23.90 | 24.10 | 24.10 | 153,022 |
| Jul 19, 2024 | 25.45 | 25.45 | 24.90 | 24.90 | 24.90 | 140,001 |
| Jul 18, 2024 | 25.85 | 25.85 | 25.45 | 25.50 | 25.50 | 121,006 |
| Jul 17, 2024 | 26.05 | 26.50 | 25.75 | 25.85 | 25.85 | 143,000 |
| Jul 16, 2024 | 25.60 | 25.95 | 25.60 | 25.75 | 25.75 | 44,001 |
| Jul 15, 2024 | 26.55 | 26.55 | 25.50 | 25.70 | 25.70 | 251,101 |
| Jul 12, 2024 | 27.15 | 27.15 | 26.55 | 26.55 | 26.55 | 123,094 |
| Jul 11, 2024 | 27.35 | 27.35 | 26.60 | 27.00 | 27.00 | 180,110 |
| Jul 10, 2024 | 26.25 | 27.30 | 26.25 | 26.95 | 26.95 | 411,001 |
| Jul 9, 2024 | 26.60 | 26.85 | 26.10 | 26.25 | 26.25 | 246,000 |
| Jul 8, 2024 | 26.65 | 26.80 | 26.35 | 26.60 | 26.60 | 225,000 |
| Jul 5, 2024 | 26.85 | 27.05 | 26.60 | 26.60 | 26.60 | 341,000 |
| Jul 4, 2024 | 26.95 | 27.05 | 26.50 | 26.80 | 26.80 | 226,001 |
| Jul 3, 2024 | 26.60 | 26.95 | 26.55 | 26.75 | 26.75 | 133,000 |
| Jul 2, 2024 | 27.00 | 27.00 | 26.50 | 26.65 | 26.65 | 173,000 |
| Jul 1, 2024 | 27.05 | 27.25 | 26.60 | 26.60 | 26.60 | 209,010 |
| Jun 28, 2024 | 26.80 | 27.30 | 26.60 | 27.05 | 27.05 | 226,001 |
| Jun 27, 2024 | 26.75 | 26.85 | 26.50 | 26.65 | 26.65 | 174,001 |
| Jun 26, 2024 | 26.65 | 26.95 | 26.65 | 26.75 | 26.75 | 291,001 |
| Jun 25, 2024 | 26.65 | 26.65 | 25.85 | 26.60 | 26.60 | 232,001 |
| Jun 24, 2024 | 26.00 | 26.75 | 25.50 | 26.30 | 26.30 | 327,003 |
| Jun 21, 2024 | 26.35 | 26.80 | 26.00 | 26.05 | 26.05 | 407,008 |
| Jun 20, 2024 | 26.40 | 26.50 | 26.00 | 26.40 | 26.40 | 239,001 |
| Jun 19, 2024 | 26.55 | 26.95 | 26.10 | 26.30 | 26.30 | 430,023 |
| Jun 18, 2024 | 25.40 | 26.75 | 25.40 | 26.55 | 26.55 | 1,012,191 |
| Jun 17, 2024 | 24.90 | 25.50 | 24.90 | 25.25 | 25.25 | 187,000 |
| Jun 14, 2024 | 24.80 | 24.95 | 24.75 | 24.85 | 24.85 | 71,000 |
| Jun 13, 2024 | 24.90 | 25.30 | 24.75 | 24.75 | 24.75 | 107,001 |
| Jun 12, 2024 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | 66,001 |
| Jun 11, 2024 | 25.25 | 25.50 | 24.95 | 25.00 | 25.00 | 190,027 |
| Jun 7, 2024 | 24.60 | 25.70 | 24.50 | 25.25 | 25.25 | 215,000 |
| Jun 6, 2024 | 25.00 | 25.05 | 24.65 | 24.75 | 24.75 | 90,000 |
| Jun 5, 2024 | 25.15 | 25.35 | 25.10 | 25.10 | 25.10 | 137,000 |
| Jun 4, 2024 | 24.70 | 25.35 | 24.70 | 24.95 | 24.95 | 203,001 |
| Jun 3, 2024 | 25.00 | 25.00 | 24.60 | 24.70 | 24.70 | 82,000 |
| May 31, 2024 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 78,001 |
| May 30, 2024 | 25.10 | 25.10 | 24.60 | 24.60 | 24.60 | 120,002 |
| May 29, 2024 | 25.40 | 25.40 | 25.00 | 25.15 | 25.15 | 203,000 |
| May 28, 2024 | 24.65 | 25.55 | 24.65 | 25.40 | 25.40 | 461,060 |
| May 27, 2024 | 24.05 | 25.45 | 24.05 | 24.55 | 24.55 | 522,351 |
| May 24, 2024 | 23.80 | 23.90 | 23.45 | 23.85 | 23.85 | 105,001 |
| May 23, 2024 | 24.50 | 24.60 | 23.85 | 23.85 | 23.85 | 133,001 |
| May 22, 2024 | 23.95 | 24.75 | 23.95 | 24.35 | 24.35 | 389,001 |
| May 21, 2024 | 23.95 | 23.95 | 23.60 | 23.80 | 23.80 | 87,001 |
| May 20, 2024 | 23.75 | 24.00 | 23.60 | 23.80 | 23.80 | 80,000 |
| May 17, 2024 | 24.00 | 24.20 | 23.60 | 23.70 | 23.70 | 119,047 |
| May 16, 2024 | 24.10 | 24.35 | 24.00 | 24.00 | 24.00 | 111,000 |
| May 15, 2024 | 24.25 | 24.40 | 24.10 | 24.10 | 24.10 | 103,001 |
| May 14, 2024 | 23.85 | 24.40 | 23.85 | 24.25 | 24.25 | 214,021 |
| May 13, 2024 | 24.25 | 24.25 | 23.80 | 23.85 | 23.85 | 64,005 |
Related Tickers
4931.TWO STL Technology Co., Ltd.
89.10
-0.22%
3323.TWO Celxpert Energy Corporation
31.65
+0.16%
1597.TW Chieftek Precision Co., Ltd.
87.60
-0.45%
3211.TWO Dynapack International Technology Corporation
197.50
+3.67%
1514.TW Allis Electric Co.,Ltd.
106.00
-0.94%
1503.TW Shihlin Electric & Engineering Corp.
165.50
0.00%
4576.TW Hiwin Mikrosystem Corporation
126.00
+2.44%
6781.TW Advanced Energy Solution Holding Co., Ltd.
961.00
-0.10%
3078.TWO Channel Well Technology Co.,Ltd.
78.00
-1.27%
1519.TW Fortune Electric Co., Ltd.
480.50
-1.23%