Taipei Exchange - Delayed Quote TWD
Ampire Co., Ltd. (8049.TWO)
30.15
-0.45
(-1.47%)
At close: May 29 at 1:30:30 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 29, 2025 | 30.60 | 30.60 | 30.00 | 30.15 | 30.15 | 178,000 |
| May 28, 2025 | 30.90 | 30.95 | 30.60 | 30.60 | 30.60 | 55,000 |
| May 27, 2025 | 31.00 | 31.15 | 30.80 | 30.85 | 30.85 | 88,000 |
| May 26, 2025 | 31.20 | 31.20 | 30.95 | 31.00 | 31.00 | 67,003 |
| May 23, 2025 | 31.25 | 31.30 | 31.15 | 31.15 | 31.15 | 24,000 |
| May 22, 2025 | 31.40 | 31.40 | 31.25 | 31.25 | 31.25 | 40,000 |
| May 21, 2025 | 31.25 | 31.50 | 31.25 | 31.50 | 31.50 | 72,000 |
| May 20, 2025 | 31.15 | 31.70 | 31.15 | 31.25 | 31.25 | 104,003 |
| May 19, 2025 | 31.15 | 31.30 | 31.05 | 31.15 | 31.15 | 60,035 |
| May 16, 2025 | 30.90 | 31.20 | 30.90 | 31.05 | 31.05 | 88,001 |
| May 15, 2025 | 30.90 | 30.95 | 30.70 | 30.90 | 30.90 | 62,100 |
| May 14, 2025 | 30.80 | 30.95 | 30.65 | 30.90 | 30.90 | 72,001 |
| May 13, 2025 | 30.60 | 30.85 | 30.50 | 30.70 | 30.70 | 81,001 |
| May 12, 2025 | 29.95 | 30.50 | 29.95 | 30.45 | 30.45 | 115,066 |
| May 9, 2025 | 30.45 | 30.50 | 30.20 | 30.30 | 30.30 | 120,219 |
| May 8, 2025 | 30.05 | 30.50 | 30.00 | 30.35 | 30.35 | 108,039 |
| May 7, 2025 | 30.10 | 30.20 | 30.05 | 30.15 | 30.15 | 71,300 |
| May 6, 2025 | 30.00 | 30.40 | 30.00 | 30.10 | 30.10 | 46,001 |
| May 5, 2025 | 30.50 | 30.50 | 29.70 | 30.00 | 30.00 | 103,031 |
| May 2, 2025 | 30.20 | 30.60 | 30.20 | 30.55 | 30.55 | 76,034 |
| Apr 30, 2025 | 30.10 | 30.20 | 30.05 | 30.10 | 30.10 | 31,081 |
| Apr 29, 2025 | 29.65 | 30.25 | 29.65 | 30.15 | 30.15 | 108,000 |
| Apr 28, 2025 | 29.40 | 29.65 | 29.40 | 29.60 | 29.60 | 45,000 |
| Apr 25, 2025 | 29.35 | 29.60 | 29.35 | 29.45 | 29.45 | 24,001 |
| Apr 24, 2025 | 29.40 | 29.50 | 29.30 | 29.30 | 29.30 | 22,173 |
| Apr 23, 2025 | 29.30 | 29.45 | 29.10 | 29.40 | 29.40 | 84,001 |
| Apr 22, 2025 | 29.00 | 29.00 | 28.80 | 28.90 | 28.90 | 43,001 |
| Apr 21, 2025 | 29.60 | 29.60 | 29.25 | 29.25 | 29.25 | 47,002 |
| Apr 18, 2025 | 29.90 | 29.95 | 29.50 | 29.70 | 29.70 | 81,001 |
| Apr 17, 2025 | 29.70 | 29.70 | 29.60 | 29.65 | 29.65 | 37,002 |
| Apr 16, 2025 | 30.00 | 30.00 | 29.75 | 29.85 | 29.85 | 74,035 |
| Apr 15, 2025 | 29.90 | 30.10 | 29.85 | 30.10 | 30.10 | 59,004 |
| Apr 14, 2025 | 29.85 | 30.35 | 29.60 | 29.75 | 29.75 | 90,004 |
| Apr 11, 2025 | 27.65 | 29.70 | 27.65 | 29.40 | 29.40 | 133,231 |
| Apr 10, 2025 | 28.15 | 29.80 | 28.15 | 29.80 | 29.80 | 144,000 |
| Apr 9, 2025 | 27.25 | 28.10 | 27.10 | 27.10 | 27.10 | 475,000 |
| Apr 8, 2025 | 26.35 | 27.35 | 26.35 | 27.10 | 27.10 | 500,004 |
| Apr 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 121,112 |
| Apr 2, 2025 | 32.10 | 32.50 | 32.10 | 32.45 | 32.45 | 24,002 |
| Apr 1, 2025 | 31.80 | 32.50 | 31.80 | 32.35 | 32.35 | 52,000 |
| Mar 31, 2025 | 32.50 | 32.70 | 31.70 | 31.85 | 31.85 | 265,000 |
| Mar 28, 2025 | 33.25 | 33.25 | 32.70 | 32.75 | 32.75 | 91,002 |
| Mar 27, 2025 | 33.35 | 33.35 | 33.20 | 33.30 | 33.30 | 30,004 |
| Mar 26, 2025 | 33.50 | 33.55 | 33.45 | 33.45 | 33.45 | 51,006 |
| Mar 25, 2025 | 33.60 | 33.65 | 33.50 | 33.50 | 33.50 | 40,605 |
| Mar 24, 2025 | 33.65 | 33.65 | 33.55 | 33.60 | 33.60 | 50,009 |
| Mar 21, 2025 | 33.80 | 33.80 | 33.65 | 33.65 | 33.65 | 75,212 |
| Mar 20, 2025 | 33.50 | 33.80 | 33.50 | 33.75 | 33.75 | 75,003 |
| Mar 19, 2025 | 33.50 | 33.50 | 33.35 | 33.45 | 33.45 | 49,224 |
| Mar 18, 2025 | 33.55 | 33.55 | 33.35 | 33.50 | 33.50 | 121,306 |
| Mar 17, 2025 | 33.55 | 33.75 | 33.45 | 33.55 | 33.55 | 187,012 |
| Mar 14, 2025 | 33.50 | 33.65 | 33.40 | 33.55 | 33.55 | 109,005 |
| Mar 13, 2025 | 33.75 | 33.90 | 33.50 | 33.50 | 33.50 | 93,002 |
| Mar 12, 2025 | 33.55 | 33.75 | 33.55 | 33.75 | 33.75 | 60,013 |
| Mar 11, 2025 | 33.70 | 33.70 | 33.40 | 33.55 | 33.55 | 83,103 |
| Mar 10, 2025 | 33.90 | 33.90 | 33.70 | 33.85 | 33.85 | 52,080 |
| Mar 7, 2025 | 33.85 | 34.25 | 33.85 | 33.90 | 33.90 | 63,009 |
| Mar 6, 2025 | 34.45 | 34.45 | 34.10 | 34.10 | 34.10 | 147,004 |
| Mar 5, 2025 | 33.90 | 34.15 | 33.90 | 34.15 | 34.15 | 48,009 |
| Mar 4, 2025 | 33.40 | 33.90 | 33.40 | 33.90 | 33.90 | 65,002 |
| Mar 3, 2025 | 33.85 | 33.85 | 33.40 | 33.60 | 33.60 | 94,157 |
| Feb 27, 2025 | 34.20 | 34.30 | 33.85 | 33.90 | 33.90 | 172,013 |
| Feb 26, 2025 | 33.70 | 34.30 | 33.70 | 34.15 | 34.15 | 201,048 |
| Feb 25, 2025 | 33.65 | 33.65 | 33.60 | 33.65 | 33.65 | 68,319 |
| Feb 24, 2025 | 33.50 | 33.70 | 33.35 | 33.60 | 33.60 | 86,008 |
| Feb 21, 2025 | 33.25 | 33.60 | 33.25 | 33.60 | 33.60 | 106,020 |
| Feb 20, 2025 | 33.25 | 33.30 | 33.15 | 33.20 | 33.20 | 65,106 |
| Feb 19, 2025 | 33.25 | 33.25 | 33.15 | 33.20 | 33.20 | 75,002 |
| Feb 18, 2025 | 32.80 | 33.25 | 32.80 | 33.25 | 33.25 | 84,081 |
| Feb 17, 2025 | 32.55 | 32.80 | 32.55 | 32.80 | 32.80 | 110,001 |
| Feb 14, 2025 | 32.65 | 32.65 | 32.35 | 32.55 | 32.55 | 59,000 |
| Feb 13, 2025 | 32.60 | 32.70 | 32.35 | 32.60 | 32.60 | 99,001 |
| Feb 12, 2025 | 32.70 | 32.75 | 32.65 | 32.65 | 32.65 | 48,000 |
| Feb 11, 2025 | 32.80 | 32.80 | 32.55 | 32.70 | 32.70 | 76,637 |
| Feb 10, 2025 | 33.10 | 33.10 | 32.75 | 32.80 | 32.80 | 87,021 |
| Feb 7, 2025 | 33.00 | 33.20 | 32.80 | 33.10 | 33.10 | 60,232 |
| Feb 6, 2025 | 32.85 | 33.00 | 32.80 | 33.00 | 33.00 | 77,289 |
| Feb 5, 2025 | 32.95 | 33.05 | 32.70 | 33.00 | 33.00 | 83,001 |
| Feb 4, 2025 | 33.15 | 33.45 | 32.70 | 32.85 | 32.85 | 145,001 |
| Feb 3, 2025 | 31.60 | 33.40 | 31.60 | 33.10 | 33.10 | 596,025 |
| Jan 22, 2025 | 31.60 | 31.65 | 31.30 | 31.60 | 31.60 | 53,000 |
| Jan 21, 2025 | 31.50 | 31.70 | 31.50 | 31.70 | 31.70 | 48,000 |
| Jan 20, 2025 | 31.40 | 31.50 | 31.20 | 31.50 | 31.50 | 84,000 |
| Jan 17, 2025 | 31.20 | 31.50 | 31.10 | 31.50 | 31.50 | 77,000 |
| Jan 16, 2025 | 31.50 | 31.50 | 31.20 | 31.20 | 31.20 | 136,000 |
| Jan 15, 2025 | 31.55 | 31.60 | 31.20 | 31.45 | 31.45 | 136,000 |
| Jan 14, 2025 | 31.45 | 31.65 | 31.40 | 31.65 | 31.65 | 42,000 |
| Jan 13, 2025 | 32.20 | 32.20 | 31.40 | 31.40 | 31.40 | 187,000 |
| Jan 10, 2025 | 31.80 | 32.50 | 31.75 | 32.25 | 32.25 | 168,000 |
| Jan 9, 2025 | 31.85 | 32.05 | 31.80 | 31.80 | 31.80 | 82,000 |
| Jan 8, 2025 | 31.90 | 31.90 | 31.70 | 31.85 | 31.85 | 54,000 |
| Jan 7, 2025 | 31.75 | 32.00 | 31.75 | 31.85 | 31.85 | 72,000 |
| Jan 6, 2025 | 31.70 | 31.75 | 31.65 | 31.70 | 31.70 | 64,000 |
| Jan 3, 2025 | 32.10 | 32.10 | 31.50 | 31.70 | 31.70 | 147,000 |
| Jan 2, 2025 | 32.35 | 32.35 | 32.05 | 32.10 | 32.10 | 99,000 |
| Dec 31, 2024 | 32.45 | 32.45 | 32.30 | 32.30 | 32.30 | 38,000 |
| Dec 30, 2024 | 32.85 | 32.90 | 32.45 | 32.45 | 32.45 | 65,000 |
| Dec 27, 2024 | 32.80 | 32.80 | 32.70 | 32.75 | 32.75 | 16,000 |
| Dec 26, 2024 | 32.60 | 32.85 | 32.60 | 32.80 | 32.80 | 49,000 |
| Dec 25, 2024 | 32.60 | 32.65 | 32.55 | 32.60 | 32.60 | 37,000 |
| Dec 24, 2024 | 32.70 | 32.80 | 32.60 | 32.60 | 32.60 | 60,000 |
| Dec 23, 2024 | 32.45 | 33.00 | 32.40 | 32.70 | 32.70 | 85,000 |
| Dec 20, 2024 | 32.15 | 32.85 | 32.15 | 32.45 | 32.45 | 119,000 |
| Dec 19, 2024 | 32.00 | 32.20 | 31.90 | 32.10 | 32.10 | 89,000 |
| Dec 18, 2024 | 32.00 | 32.20 | 31.90 | 32.00 | 32.00 | 102,000 |
| Dec 17, 2024 | 32.00 | 32.20 | 31.90 | 31.95 | 31.95 | 113,000 |
| Dec 16, 2024 | 33.00 | 33.00 | 31.85 | 32.00 | 32.00 | 362,000 |
| Dec 13, 2024 | 33.25 | 33.35 | 33.00 | 33.05 | 33.05 | 172,000 |
| Dec 12, 2024 | 33.60 | 33.60 | 33.35 | 33.35 | 33.35 | 175,000 |
| Dec 11, 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | 61,000 |
| Dec 10, 2024 | 33.90 | 34.00 | 33.70 | 33.80 | 33.80 | 47,000 |
| Dec 9, 2024 | 34.20 | 34.20 | 33.85 | 33.90 | 33.90 | 98,000 |
| Dec 6, 2024 | 33.85 | 34.20 | 33.85 | 34.20 | 34.20 | 80,000 |
| Dec 5, 2024 | 33.70 | 34.00 | 33.70 | 33.95 | 33.95 | 67,000 |
| Dec 4, 2024 | 33.70 | 33.70 | 33.50 | 33.70 | 33.70 | 84,000 |
| Dec 3, 2024 | 33.70 | 33.75 | 33.50 | 33.70 | 33.70 | 166,000 |
| Dec 2, 2024 | 33.90 | 33.90 | 33.65 | 33.75 | 33.75 | 96,000 |
| Nov 29, 2024 | 33.90 | 33.90 | 33.75 | 33.85 | 33.85 | 31,000 |
| Nov 28, 2024 | 33.80 | 33.95 | 33.75 | 33.90 | 33.90 | 124,000 |
| Nov 27, 2024 | 34.05 | 34.10 | 33.75 | 33.75 | 33.75 | 171,000 |
| Nov 26, 2024 | 34.15 | 34.15 | 33.95 | 34.10 | 34.10 | 96,000 |
| Nov 25, 2024 | 34.05 | 34.15 | 34.00 | 34.15 | 34.15 | 100,000 |
| Nov 22, 2024 | 34.25 | 34.25 | 34.05 | 34.05 | 34.05 | 95,000 |
| Nov 21, 2024 | 34.30 | 34.30 | 34.15 | 34.25 | 34.25 | 22,000 |
| Nov 20, 2024 | 34.20 | 34.30 | 34.05 | 34.25 | 34.25 | 110,404 |
| Nov 19, 2024 | 34.30 | 34.30 | 34.00 | 34.20 | 34.20 | 49,000 |
| Nov 18, 2024 | 34.75 | 34.75 | 34.00 | 34.05 | 34.05 | 160,000 |
| Nov 15, 2024 | 34.80 | 34.95 | 34.50 | 34.75 | 34.75 | 197,000 |
| Nov 14, 2024 | 35.00 | 35.05 | 34.65 | 34.75 | 34.75 | 157,000 |
| Nov 13, 2024 | 34.80 | 34.95 | 34.75 | 34.95 | 34.95 | 65,000 |
| Nov 12, 2024 | 34.75 | 34.80 | 34.60 | 34.80 | 34.80 | 97,000 |
| Nov 11, 2024 | 35.00 | 35.00 | 34.70 | 34.80 | 34.80 | 55,000 |
| Nov 8, 2024 | 35.15 | 35.20 | 34.85 | 35.00 | 35.00 | 97,000 |
| Nov 7, 2024 | 34.90 | 35.10 | 34.90 | 35.05 | 35.05 | 79,000 |
| Nov 6, 2024 | 35.05 | 35.05 | 34.85 | 34.90 | 34.90 | 73,000 |
| Nov 5, 2024 | 34.40 | 35.15 | 34.40 | 35.00 | 35.00 | 174,000 |
| Nov 4, 2024 | 35.05 | 35.05 | 34.60 | 34.75 | 34.75 | 207,000 |
| Nov 1, 2024 | 35.00 | 35.05 | 34.80 | 35.05 | 35.05 | 102,000 |
| Oct 30, 2024 | 35.30 | 35.30 | 35.00 | 35.00 | 35.00 | 99,000 |
| Oct 29, 2024 | 35.55 | 35.60 | 35.15 | 35.20 | 35.20 | 200,000 |
| Oct 28, 2024 | 35.40 | 35.75 | 35.30 | 35.55 | 35.55 | 218,000 |
| Oct 25, 2024 | 35.65 | 35.65 | 35.45 | 35.45 | 35.45 | 97,000 |
| Oct 24, 2024 | 35.60 | 35.65 | 35.40 | 35.50 | 35.50 | 161,000 |
| Oct 23, 2024 | 35.50 | 35.80 | 35.50 | 35.75 | 35.75 | 209,000 |
| Oct 22, 2024 | 35.35 | 35.55 | 35.30 | 35.45 | 35.45 | 184,000 |
| Oct 21, 2024 | 35.25 | 35.40 | 35.25 | 35.25 | 35.25 | 95,000 |
| Oct 18, 2024 | 35.20 | 35.30 | 35.05 | 35.20 | 35.20 | 147,000 |
| Oct 17, 2024 | 35.00 | 35.10 | 34.80 | 35.00 | 35.00 | 130,000 |
| Oct 16, 2024 | 34.85 | 34.90 | 34.80 | 34.80 | 34.80 | 53,000 |
| Oct 15, 2024 | 34.80 | 34.90 | 34.75 | 34.85 | 34.85 | 122,000 |
| Oct 14, 2024 | 35.00 | 35.00 | 34.70 | 34.75 | 34.75 | 91,000 |
| Oct 11, 2024 | 34.95 | 35.00 | 34.90 | 34.95 | 34.95 | 101,000 |
| Oct 9, 2024 | 35.25 | 35.30 | 34.85 | 35.00 | 35.00 | 116,000 |
| Oct 8, 2024 | 35.20 | 35.30 | 35.00 | 35.05 | 35.05 | 107,000 |
| Oct 7, 2024 | 35.10 | 35.25 | 35.05 | 35.20 | 35.20 | 144,000 |
| Oct 4, 2024 | 34.95 | 35.10 | 34.95 | 35.05 | 35.05 | 129,000 |
| Oct 1, 2024 | 35.05 | 35.05 | 34.90 | 34.95 | 34.95 | 88,000 |
| Sep 30, 2024 | 35.00 | 35.05 | 34.90 | 35.00 | 35.00 | 105,000 |
| Sep 27, 2024 | 35.05 | 35.15 | 34.90 | 34.95 | 34.95 | 161,000 |
| Sep 26, 2024 | 35.20 | 35.20 | 34.95 | 35.00 | 35.00 | 150,000 |
| Sep 25, 2024 | 35.05 | 35.15 | 34.95 | 35.15 | 35.15 | 177,000 |
| Sep 24, 2024 | 34.80 | 35.00 | 34.80 | 34.90 | 34.90 | 129,000 |
| Sep 23, 2024 | 34.50 | 34.80 | 34.45 | 34.80 | 34.80 | 140,000 |
| Sep 20, 2024 | 34.55 | 34.70 | 34.35 | 34.50 | 34.50 | 194,000 |
| Sep 19, 2024 | 34.20 | 34.45 | 34.10 | 34.45 | 34.45 | 167,000 |
| Sep 18, 2024 | 34.40 | 34.40 | 34.15 | 34.15 | 34.15 | 214,000 |
| Sep 16, 2024 | 34.05 | 34.50 | 34.05 | 34.40 | 34.40 | 283,000 |
| Sep 13, 2024 | 34.00 | 34.25 | 34.00 | 34.05 | 34.05 | 304,000 |
| Sep 12, 2024 | 34.00 | 34.25 | 33.90 | 33.95 | 33.95 | 248,000 |
| Sep 11, 2024 | 34.00 | 34.00 | 33.80 | 33.95 | 33.95 | 144,000 |
| Sep 10, 2024 | 34.50 | 34.50 | 33.80 | 33.95 | 33.95 | 230,000 |
| Sep 9, 2024 | 33.75 | 34.30 | 33.70 | 34.15 | 34.15 | 224,000 |
| Sep 6, 2024 | 34.20 | 34.70 | 34.05 | 34.35 | 34.35 | 123,000 |
| Sep 5, 2024 | 34.30 | 34.60 | 34.20 | 34.20 | 34.20 | 205,000 |
| Sep 4, 2024 | 34.85 | 34.90 | 33.70 | 34.35 | 34.35 | 397,000 |
| Sep 3, 2024 | 35.15 | 35.15 | 34.90 | 34.95 | 34.95 | 242,000 |
| Sep 2, 2024 | 35.10 | 35.20 | 34.95 | 35.10 | 35.10 | 316,000 |
| Aug 30, 2024 | 34.40 | 35.10 | 34.40 | 34.90 | 34.90 | 415,000 |
| Aug 29, 2024 | 34.20 | 34.40 | 34.05 | 34.20 | 34.20 | 646,000 |
| Aug 28, 2024 | 34.15 | 34.40 | 34.15 | 34.20 | 34.20 | 664,000 |
| Aug 27, 2024 | 34.80 | 34.80 | 34.05 | 34.20 | 34.20 | 998,000 |
| Aug 26, 2024 | 35.15 | 35.35 | 34.80 | 34.80 | 34.80 | 598,000 |
| Aug 23, 2024 | 35.15 | 35.15 | 34.80 | 35.00 | 35.00 | 488,000 |
| Aug 22, 2024 | 35.55 | 35.90 | 34.90 | 35.20 | 35.20 | 913,000 |
| Aug 21, 2024 | 36.10 | 36.10 | 35.50 | 35.50 | 35.50 | 989,000 |
| Aug 20, 2024 | 36.60 | 36.70 | 36.05 | 36.15 | 36.15 | 730,000 |
| Aug 19, 2024 | 36.75 | 36.75 | 36.55 | 36.55 | 36.55 | 445,000 |
| Aug 16, 2024 | 36.85 | 36.95 | 36.70 | 36.75 | 36.75 | 493,000 |
| Aug 15, 2024 | 2.7 Dividend | |||||
| Aug 15, 2024 | 37.00 | 37.35 | 36.60 | 36.70 | 36.70 | 985,000 |
| Aug 14, 2024 | 39.85 | 40.05 | 39.85 | 39.90 | 37.20 | 1,234,000 |
| Aug 13, 2024 | 39.80 | 40.05 | 39.65 | 39.75 | 37.06 | 474,000 |
| Aug 12, 2024 | 40.00 | 40.05 | 39.80 | 39.80 | 37.11 | 570,000 |
| Aug 9, 2024 | 40.00 | 40.10 | 39.70 | 39.75 | 37.06 | 402,000 |
| Aug 8, 2024 | 39.40 | 39.50 | 39.15 | 39.30 | 36.64 | 178,000 |
| Aug 7, 2024 | 39.00 | 39.75 | 39.00 | 39.55 | 36.87 | 643,000 |
| Aug 6, 2024 | 38.50 | 39.30 | 37.80 | 39.00 | 36.36 | 774,000 |
| Aug 5, 2024 | 39.65 | 39.65 | 38.05 | 38.30 | 35.71 | 1,142,000 |
| Aug 2, 2024 | 40.20 | 40.90 | 39.60 | 40.50 | 37.76 | 863,000 |
| Aug 1, 2024 | 41.00 | 41.00 | 40.30 | 40.50 | 37.76 | 836,000 |
| Jul 31, 2024 | 38.90 | 40.40 | 38.90 | 40.05 | 37.34 | 1,951,000 |
| Jul 30, 2024 | 38.05 | 38.55 | 38.00 | 38.50 | 35.89 | 194,000 |
| Jul 29, 2024 | 38.25 | 38.25 | 38.05 | 38.05 | 35.48 | 145,000 |
| Jul 26, 2024 | 38.10 | 38.10 | 37.90 | 38.05 | 35.48 | 202,000 |
| Jul 23, 2024 | 38.05 | 38.30 | 38.05 | 38.10 | 35.52 | 184,000 |
| Jul 22, 2024 | 38.50 | 39.00 | 37.80 | 38.05 | 35.48 | 408,000 |
| Jul 19, 2024 | 38.50 | 38.50 | 38.20 | 38.35 | 35.75 | 316,000 |
| Jul 18, 2024 | 38.70 | 38.70 | 38.30 | 38.45 | 35.85 | 339,000 |
| Jul 17, 2024 | 38.70 | 38.90 | 38.70 | 38.80 | 36.17 | 135,000 |
| Jul 16, 2024 | 38.60 | 38.85 | 38.55 | 38.70 | 36.08 | 127,000 |
| Jul 15, 2024 | 38.50 | 38.60 | 38.35 | 38.50 | 35.89 | 167,000 |
| Jul 12, 2024 | 38.40 | 38.50 | 38.30 | 38.45 | 35.85 | 243,000 |
| Jul 11, 2024 | 38.45 | 38.45 | 38.30 | 38.45 | 35.85 | 331,000 |
| Jul 10, 2024 | 38.45 | 38.45 | 38.35 | 38.45 | 35.85 | 267,000 |
| Jul 9, 2024 | 39.15 | 39.15 | 38.35 | 38.45 | 35.85 | 1,031,000 |
| Jul 8, 2024 | 39.50 | 39.50 | 39.10 | 39.30 | 36.64 | 202,000 |
| Jul 5, 2024 | 39.05 | 39.55 | 39.05 | 39.50 | 36.83 | 418,000 |
| Jul 4, 2024 | 39.05 | 39.05 | 38.90 | 39.00 | 36.36 | 389,000 |
| Jul 3, 2024 | 39.05 | 39.05 | 38.90 | 39.00 | 36.36 | 188,000 |
| Jul 2, 2024 | 39.00 | 39.10 | 38.90 | 39.00 | 36.36 | 162,000 |
| Jul 1, 2024 | 38.80 | 39.10 | 38.80 | 39.00 | 36.36 | 187,000 |
| Jun 28, 2024 | 38.95 | 39.00 | 38.80 | 38.85 | 36.22 | 286,000 |
| Jun 27, 2024 | 39.00 | 39.00 | 38.75 | 38.80 | 36.17 | 252,000 |
| Jun 26, 2024 | 38.90 | 39.10 | 38.90 | 38.95 | 36.31 | 185,000 |
| Jun 25, 2024 | 39.05 | 39.05 | 38.80 | 38.90 | 36.27 | 536,000 |
| Jun 24, 2024 | 39.40 | 39.40 | 39.00 | 39.10 | 36.45 | 469,000 |
| Jun 21, 2024 | 39.35 | 39.40 | 39.25 | 39.35 | 36.69 | 248,000 |
| Jun 20, 2024 | 39.35 | 39.55 | 39.15 | 39.35 | 36.69 | 371,000 |
| Jun 19, 2024 | 39.55 | 39.55 | 39.25 | 39.35 | 36.69 | 320,000 |
| Jun 18, 2024 | 39.45 | 39.60 | 39.45 | 39.55 | 36.87 | 219,000 |
| Jun 17, 2024 | 39.30 | 39.35 | 39.20 | 39.35 | 36.69 | 227,000 |
| Jun 14, 2024 | 39.30 | 39.45 | 39.30 | 39.30 | 36.64 | 213,000 |
| Jun 13, 2024 | 39.30 | 39.35 | 39.10 | 39.30 | 36.64 | 367,000 |
| Jun 12, 2024 | 39.40 | 39.50 | 39.25 | 39.30 | 36.64 | 282,000 |
| Jun 11, 2024 | 40.20 | 40.20 | 39.35 | 39.40 | 36.73 | 908,000 |
| Jun 7, 2024 | 40.30 | 40.40 | 40.25 | 40.25 | 37.53 | 200,000 |
| Jun 6, 2024 | 40.05 | 40.35 | 40.05 | 40.20 | 37.48 | 231,000 |
| Jun 5, 2024 | 40.15 | 40.25 | 40.05 | 40.05 | 37.34 | 162,000 |
| Jun 4, 2024 | 40.20 | 40.25 | 40.10 | 40.15 | 37.43 | 121,000 |
| Jun 3, 2024 | 40.20 | 40.30 | 40.15 | 40.15 | 37.43 | 224,000 |
| May 31, 2024 | 40.10 | 40.35 | 40.10 | 40.20 | 37.48 | 195,000 |
| May 30, 2024 | 40.20 | 40.20 | 40.00 | 40.05 | 37.34 | 173,000 |
| May 29, 2024 | 40.25 | 40.30 | 40.20 | 40.20 | 37.48 | 179,000 |
Related Tickers
5315.TWO United Radiant Technology Corporation
24.05
+1.48%
4995.TWO Litemax Electronics Inc.
54.40
-0.37%
3206.TWO Kingstate Electronics Corp.
38.40
+0.92%
8240.TWO Wah Hong Industrial Corp.
33.80
-0.44%
4942.TW Chia Chang Co., Ltd
39.10
+0.13%
8213.TW Taiwan Printed Circuit Board Techvest Co.,Ltd.
31.70
-1.25%
3038.TW Emerging Display Technologies Corp.
23.25
-0.21%
5356.TWO Sirtec International Co.,Ltd.
29.15
+0.34%
5220.TWO Higgstec Inc.
19.95
+1.01%
6899.TWO Apex Material Technology Corp.
52.30
0.00%