Taipei Exchange - Delayed Quote TWD
EFUN Technology Co.,Ltd (3523.TWO)
At close: 9:55 AM 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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 22.20 | 22.65 | 21.45 | 22.65 | 22.65 | 10,118 |
| Nov 14, 2024 | 22.60 | 23.15 | 22.45 | 22.45 | 22.45 | 29,000 |
| Nov 13, 2024 | 22.80 | 23.45 | 21.55 | 23.45 | 23.45 | 56,000 |
| Nov 12, 2024 | 22.60 | 23.50 | 22.60 | 22.90 | 22.90 | 31,000 |
| Nov 11, 2024 | 23.80 | 23.80 | 23.80 | 25.70 | 25.70 | 3,000 |
| Nov 8, 2024 | 23.70 | 24.50 | 23.70 | 24.50 | 24.50 | 19,000 |
| Nov 7, 2024 | 23.90 | 24.45 | 23.80 | 24.40 | 24.40 | 26,000 |
| Nov 6, 2024 | 24.25 | 24.65 | 23.85 | 23.90 | 23.90 | 29,000 |
| Nov 5, 2024 | 24.95 | 24.95 | 24.00 | 24.30 | 24.30 | 98,000 |
| Nov 4, 2024 | 24.80 | 25.40 | 24.80 | 24.95 | 24.95 | 20,000 |
| Nov 1, 2024 | 26.00 | 26.00 | 24.80 | 25.40 | 25.40 | 23,000 |
| Oct 31, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| Oct 30, 2024 | 24.40 | 25.75 | 24.40 | 25.35 | 25.35 | 33,000 |
| Oct 29, 2024 | 25.35 | 25.90 | 24.60 | 24.65 | 24.65 | 53,000 |
| Oct 28, 2024 | 24.90 | 25.55 | 24.60 | 25.80 | 25.80 | 198,000 |
| Oct 25, 2024 | 25.10 | 26.45 | 24.90 | 25.65 | 25.65 | 83,000 |
| Oct 24, 2024 | 26.60 | 26.60 | 25.00 | 25.10 | 25.10 | 278,000 |
| Oct 23, 2024 | 24.50 | 26.85 | 24.50 | 26.85 | 26.85 | 394,000 |
| Oct 22, 2024 | 24.40 | 24.55 | 23.85 | 24.10 | 24.10 | 46,000 |
| Oct 21, 2024 | 23.10 | 24.90 | 23.10 | 24.65 | 24.65 | 159,000 |
| Oct 18, 2024 | 23.95 | 24.50 | 23.90 | 24.35 | 24.35 | 35,000 |
| Oct 17, 2024 | 23.50 | 24.00 | 23.30 | 23.95 | 23.95 | 20,000 |
| Oct 16, 2024 | 23.55 | 24.15 | 23.50 | 24.15 | 24.15 | 21,000 |
| Oct 15, 2024 | 24.70 | 24.70 | 23.90 | 23.95 | 23.95 | 54,000 |
| Oct 14, 2024 | 24.90 | 25.45 | 23.35 | 24.85 | 24.85 | 94,000 |
| Oct 11, 2024 | 26.80 | 26.80 | 24.90 | 24.90 | 24.90 | 263,000 |
| Oct 9, 2024 | 24.80 | 27.25 | 24.80 | 27.15 | 27.15 | 348,000 |
| Oct 8, 2024 | 23.80 | 24.85 | 23.80 | 24.80 | 24.80 | 73,000 |
| Oct 7, 2024 | 24.30 | 24.80 | 23.25 | 24.50 | 24.50 | 116,000 |
| Oct 4, 2024 | 24.60 | 25.00 | 22.80 | 24.30 | 24.30 | 140,000 |
| Oct 1, 2024 | 25.95 | 25.95 | 24.40 | 24.40 | 24.40 | 64,000 |
| Sep 30, 2024 | 26.30 | 26.30 | 25.05 | 25.10 | 25.10 | 151,000 |
| Sep 27, 2024 | 25.90 | 27.30 | 25.85 | 26.30 | 26.30 | 115,000 |
| Sep 26, 2024 | 26.15 | 26.80 | 26.10 | 26.15 | 26.15 | 90,000 |
| Sep 25, 2024 | 25.40 | 26.90 | 25.40 | 26.80 | 26.80 | 108,000 |
| Sep 24, 2024 | 27.00 | 28.30 | 27.00 | 27.10 | 27.10 | 216,000 |
| Sep 23, 2024 | 25.00 | 28.35 | 25.00 | 28.35 | 28.35 | 429,000 |
| Sep 20, 2024 | 26.05 | 26.05 | 24.95 | 25.80 | 25.80 | 184,000 |
| Sep 19, 2024 | 26.00 | 26.70 | 26.00 | 26.25 | 26.25 | 127,000 |
| Sep 18, 2024 | 28.75 | 28.85 | 26.40 | 27.05 | 27.05 | 265,000 |
| Sep 16, 2024 | 29.50 | 29.50 | 28.30 | 28.50 | 28.50 | 216,000 |
| Sep 13, 2024 | 29.20 | 29.20 | 27.40 | 28.80 | 28.80 | 330,000 |
| Sep 12, 2024 | 27.20 | 29.00 | 26.05 | 28.85 | 28.85 | 539,000 |
| Sep 11, 2024 | 25.95 | 27.20 | 24.05 | 27.20 | 27.20 | 540,000 |
| Sep 10, 2024 | 27.15 | 27.15 | 24.05 | 24.75 | 24.75 | 707,000 |
| Sep 9, 2024 | 29.30 | 29.30 | 26.35 | 26.70 | 26.70 | 998,000 |
| Sep 6, 2024 | 29.15 | 29.25 | 27.85 | 29.25 | 29.25 | 1,045,000 |
| Sep 5, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 656,000 |
| Sep 4, 2024 | 21.70 | 24.20 | 21.50 | 24.20 | 24.20 | 516,000 |
| Sep 3, 2024 | 20.20 | 22.00 | 20.00 | 22.00 | 22.00 | 577,000 |
| Sep 2, 2024 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | 77,000 |
| Aug 30, 2024 | 20.25 | 20.25 | 19.70 | 20.20 | 20.20 | 62,000 |
| Aug 29, 2024 | 20.35 | 20.60 | 20.20 | 20.25 | 20.25 | 34,000 |
| Aug 28, 2024 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 115,000 |
| Aug 27, 2024 | 20.35 | 20.40 | 18.90 | 20.20 | 20.20 | 264,000 |
| Aug 26, 2024 | 19.75 | 20.70 | 19.75 | 20.50 | 20.50 | 168,000 |
| Aug 23, 2024 | 19.50 | 19.80 | 19.40 | 19.70 | 19.70 | 52,000 |
| Aug 22, 2024 | 19.60 | 20.00 | 19.25 | 19.65 | 19.65 | 84,000 |
| Aug 21, 2024 | 19.00 | 19.60 | 18.80 | 19.60 | 19.60 | 125,000 |
| Aug 20, 2024 | 19.20 | 19.70 | 18.80 | 18.80 | 18.80 | 139,000 |
| Aug 19, 2024 | 18.35 | 18.80 | 18.35 | 18.70 | 18.70 | 93,000 |
| Aug 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 10,000 |
| Aug 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Aug 14, 2024 | 17.70 | 18.15 | 17.70 | 18.00 | 18.00 | 28,000 |
| Aug 13, 2024 | 17.75 | 18.05 | 17.75 | 18.00 | 18.00 | 45,000 |
| Aug 12, 2024 | 17.50 | 18.20 | 17.50 | 17.75 | 17.75 | 16,000 |
| Aug 9, 2024 | 18.35 | 18.35 | 18.00 | 18.30 | 18.30 | 25,000 |
| Aug 8, 2024 | 18.50 | 20.30 | 18.35 | 18.35 | 18.35 | 176,000 |
| Aug 7, 2024 | 18.00 | 18.50 | 17.90 | 18.50 | 18.50 | 31,000 |
| Aug 6, 2024 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | 112,000 |
| Aug 5, 2024 | 17.60 | 17.95 | 17.60 | 17.90 | 17.90 | 64,000 |
| Aug 2, 2024 | 18.00 | 18.00 | 17.50 | 17.95 | 17.95 | 26,000 |
| Aug 1, 2024 | 17.80 | 18.10 | 17.80 | 18.00 | 18.00 | 16,000 |
| Jul 31, 2024 | 17.80 | 18.20 | 17.80 | 17.70 | 17.70 | 106,000 |
| Jul 30, 2024 | 17.20 | 17.40 | 17.15 | 17.40 | 17.40 | 9,000 |
| Jul 29, 2024 | 17.20 | 17.25 | 17.20 | 17.25 | 17.25 | 2,000 |
| Jul 26, 2024 | 16.95 | 17.30 | 16.95 | 17.30 | 17.30 | 20,000 |
| Jul 23, 2024 | 16.50 | 17.05 | 16.50 | 17.00 | 17.00 | 11,000 |
| Jul 22, 2024 | 17.10 | 17.10 | 16.95 | 17.05 | 17.05 | 15,000 |
| Jul 19, 2024 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 14,000 |
| Jul 18, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 15,000 |
| Jul 17, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 6,000 |
| Jul 16, 2024 | 17.00 | 17.35 | 16.65 | 17.10 | 17.10 | 19,000 |
| Jul 15, 2024 | 17.05 | 17.50 | 16.90 | 17.50 | 17.50 | 6,000 |
| Jul 12, 2024 | 17.40 | 17.75 | 17.40 | 17.75 | 17.75 | 6,000 |
| Jul 11, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jul 10, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 8,000 |
| Jul 9, 2024 | 17.15 | 17.40 | 16.85 | 17.40 | 17.40 | 4,000 |
| Jul 8, 2024 | 17.15 | 17.30 | 17.15 | 17.15 | 17.15 | 5,000 |
| Jul 5, 2024 | 17.65 | 17.65 | 17.05 | 17.10 | 17.10 | 39,000 |
| Jul 4, 2024 | 17.10 | 17.70 | 17.10 | 17.70 | 17.70 | 11,000 |
| Jul 3, 2024 | 17.80 | 17.80 | 17.30 | 17.70 | 17.70 | 6,000 |
| Jul 2, 2024 | 17.50 | 17.50 | 17.45 | 17.50 | 17.50 | 3,000 |
| Jul 1, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1,000 |
| Jun 28, 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 2,000 |
| Jun 27, 2024 | 17.85 | 17.85 | 17.45 | 17.50 | 17.50 | 5,000 |
| Jun 26, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1,000 |
| Jun 25, 2024 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 3,000 |
| Jun 24, 2024 | 17.40 | 17.70 | 17.20 | 17.90 | 17.90 | 10,000 |
| Jun 21, 2024 | 17.80 | 17.80 | 17.10 | 17.50 | 17.50 | 17,000 |
| Jun 20, 2024 | 17.50 | 17.95 | 17.50 | 17.95 | 17.95 | 35,000 |
| Jun 19, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Jun 18, 2024 | 17.60 | 18.35 | 17.55 | 18.10 | 18.10 | 10,000 |
| Jun 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,000 |
| Jun 14, 2024 | 17.40 | 18.45 | 17.40 | 18.35 | 18.35 | 10,000 |
| Jun 13, 2024 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | 15,000 |
| Jun 12, 2024 | 18.75 | 18.75 | 18.35 | 18.45 | 18.45 | 5,000 |
| Jun 11, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 5,000 |
| Jun 7, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2,000 |
| Jun 6, 2024 | 18.50 | 18.80 | 18.30 | 18.50 | 18.50 | 14,000 |
| Jun 5, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 7,000 |
| Jun 4, 2024 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 29,000 |
| Jun 3, 2024 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | 26,000 |
| May 31, 2024 | 19.05 | 19.05 | 19.00 | 19.05 | 19.05 | 20,000 |
| May 30, 2024 | 18.10 | 19.00 | 18.10 | 19.00 | 19.00 | 30,000 |
| May 29, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 28, 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 3,000 |
| May 27, 2024 | 18.65 | 18.80 | 18.40 | 18.40 | 18.40 | 8,000 |
| May 24, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| May 23, 2024 | 18.25 | 18.80 | 18.25 | 18.80 | 18.80 | 6,000 |
| May 22, 2024 | 18.80 | 19.20 | 18.80 | 18.80 | 18.80 | 29,000 |
| May 21, 2024 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 20,000 |
| May 20, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1,000 |
| May 17, 2024 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | 7,000 |
| May 16, 2024 | 18.60 | 18.60 | 18.00 | 18.60 | 18.60 | 35,000 |
| May 15, 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 6,000 |
| May 14, 2024 | 19.00 | 19.05 | 18.55 | 19.05 | 19.05 | 12,000 |
| May 13, 2024 | 19.45 | 19.45 | 19.00 | 19.00 | 19.00 | 17,000 |
| May 10, 2024 | 19.35 | 19.70 | 19.00 | 19.35 | 19.35 | 18,000 |
| May 9, 2024 | 19.00 | 19.35 | 19.00 | 19.35 | 19.35 | 4,000 |
| May 8, 2024 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 7,000 |
| May 7, 2024 | 19.40 | 19.40 | 18.95 | 19.30 | 19.30 | 17,000 |
| May 6, 2024 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 6,000 |
| May 3, 2024 | 19.90 | 20.00 | 19.55 | 19.85 | 19.85 | 9,000 |
| May 2, 2024 | 19.95 | 19.95 | 19.45 | 19.85 | 19.85 | 19,000 |
| Apr 30, 2024 | 19.40 | 20.00 | 19.05 | 19.90 | 19.90 | 35,000 |
| Apr 29, 2024 | 19.60 | 19.85 | 19.50 | 18.20 | 18.20 | 49,000 |
| Apr 26, 2024 | 19.95 | 20.30 | 19.90 | 20.20 | 20.20 | 42,000 |
| Apr 25, 2024 | 19.60 | 19.85 | 19.60 | 19.85 | 19.85 | 38,000 |
| Apr 24, 2024 | 19.95 | 20.10 | 19.55 | 19.80 | 19.80 | 59,000 |
| Apr 23, 2024 | 19.35 | 20.00 | 18.90 | 19.95 | 19.95 | 118,000 |
| Apr 22, 2024 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 6,000 |
| Apr 19, 2024 | 19.00 | 19.40 | 18.80 | 18.80 | 18.80 | 49,000 |
| Apr 18, 2024 | 20.10 | 20.30 | 19.55 | 19.60 | 19.60 | 64,000 |
| Apr 17, 2024 | 19.75 | 20.10 | 19.50 | 20.10 | 20.10 | 172,000 |
| Apr 16, 2024 | 19.00 | 19.40 | 18.90 | 19.40 | 19.40 | 158,000 |
| Apr 15, 2024 | 20.00 | 20.00 | 19.00 | 19.40 | 19.40 | 50,000 |
| Apr 12, 2024 | 18.45 | 20.00 | 18.15 | 19.90 | 19.90 | 162,000 |
| Apr 11, 2024 | 18.15 | 18.45 | 18.15 | 18.45 | 18.45 | 4,000 |
| Apr 10, 2024 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 22,000 |
| Apr 9, 2024 | 17.15 | 17.70 | 17.00 | 17.70 | 17.70 | 15,000 |
| Apr 8, 2024 | 17.50 | 18.00 | 17.10 | 17.30 | 17.30 | 23,000 |
| Apr 3, 2024 | 18.20 | 18.75 | 17.10 | 17.10 | 17.10 | 45,000 |
| Apr 2, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1,000 |
| Apr 1, 2024 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 4,000 |
| Mar 29, 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 8,000 |
| Mar 28, 2024 | 18.20 | 18.40 | 18.10 | 18.40 | 18.40 | 24,000 |
| Mar 27, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,000 |
| Mar 26, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Mar 25, 2024 | 18.45 | 18.70 | 18.30 | 18.55 | 18.55 | 24,000 |
| Mar 22, 2024 | 18.50 | 18.80 | 18.05 | 18.80 | 18.80 | 22,000 |
| Mar 21, 2024 | 18.55 | 18.80 | 18.50 | 18.80 | 18.80 | 18,000 |
| Mar 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 19, 2024 | 18.95 | 19.00 | 18.40 | 19.00 | 19.00 | 14,000 |
| Mar 18, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Mar 15, 2024 | 18.45 | 18.45 | 18.20 | 18.45 | 18.45 | 14,000 |
| Mar 14, 2024 | 18.70 | 18.70 | 18.45 | 18.45 | 18.45 | 11,000 |
| Mar 13, 2024 | 19.00 | 19.05 | 18.70 | 18.70 | 18.70 | 33,000 |
| Mar 12, 2024 | 19.10 | 19.10 | 18.30 | 18.90 | 18.90 | 25,000 |
| Mar 11, 2024 | 19.00 | 19.00 | 18.65 | 19.00 | 19.00 | 44,000 |
| Mar 8, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Mar 7, 2024 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | 7,000 |
| Mar 6, 2024 | 18.95 | 19.25 | 18.90 | 19.25 | 19.25 | 31,000 |
| Mar 5, 2024 | 19.05 | 19.35 | 18.90 | 19.00 | 19.00 | 9,000 |
| Mar 4, 2024 | 19.10 | 19.50 | 19.00 | 19.70 | 19.70 | 34,000 |
| Mar 1, 2024 | 19.60 | 19.60 | 19.00 | 19.50 | 19.50 | 19,000 |
| Feb 29, 2024 | 19.50 | 19.65 | 19.40 | 19.75 | 19.75 | 9,000 |
| Feb 27, 2024 | 19.10 | 19.50 | 18.95 | 19.90 | 19.90 | 25,000 |
| Feb 26, 2024 | 19.40 | 19.40 | 19.40 | 19.45 | 19.45 | 11,000 |
| Feb 23, 2024 | 19.10 | 19.50 | 18.85 | 19.45 | 19.45 | 43,000 |
| Feb 22, 2024 | 19.50 | 19.50 | 19.15 | 19.40 | 19.40 | 6,000 |
| Feb 21, 2024 | 19.60 | 19.90 | 19.00 | 19.70 | 19.70 | 32,000 |
| Feb 20, 2024 | 19.40 | 20.40 | 19.40 | 19.95 | 19.95 | 107,000 |
| Feb 19, 2024 | 19.10 | 19.35 | 19.00 | 19.35 | 19.35 | 48,000 |
| Feb 16, 2024 | 19.60 | 19.80 | 19.20 | 19.55 | 19.55 | 119,000 |
| Feb 15, 2024 | 19.20 | 19.35 | 18.85 | 19.15 | 19.15 | 74,000 |
| Feb 5, 2024 | 18.50 | 20.10 | 18.50 | 19.20 | 19.20 | 132,000 |
| Feb 2, 2024 | 18.30 | 19.30 | 18.05 | 19.10 | 19.10 | 48,000 |
| Feb 1, 2024 | 18.15 | 18.20 | 17.85 | 18.20 | 18.20 | 27,000 |
| Jan 31, 2024 | 18.00 | 18.30 | 17.75 | 18.15 | 18.15 | 54,000 |
| Jan 30, 2024 | 17.65 | 18.05 | 17.60 | 18.05 | 18.05 | 32,000 |
| Jan 29, 2024 | 17.70 | 18.00 | 17.30 | 18.00 | 18.00 | 42,000 |
| Jan 26, 2024 | 17.25 | 17.65 | 17.25 | 17.65 | 17.65 | 6,000 |
| Jan 25, 2024 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | 13,000 |
| Jan 24, 2024 | 17.35 | 17.60 | 17.05 | 17.60 | 17.60 | 14,000 |
| Jan 23, 2024 | 17.85 | 17.90 | 17.30 | 17.40 | 17.40 | 76,000 |
| Jan 22, 2024 | 16.50 | 18.00 | 16.50 | 18.00 | 18.00 | 118,000 |
| Jan 19, 2024 | 16.35 | 16.70 | 16.35 | 16.40 | 16.40 | 16,000 |
| Jan 18, 2024 | 16.10 | 16.25 | 16.10 | 16.20 | 16.20 | 10,000 |
| Jan 17, 2024 | 16.05 | 16.05 | 15.70 | 15.95 | 15.95 | 23,000 |
| Jan 16, 2024 | 15.75 | 15.95 | 15.75 | 15.95 | 15.95 | 14,000 |
| Jan 15, 2024 | 15.85 | 16.45 | 15.75 | 15.75 | 15.75 | 26,018 |
| Jan 12, 2024 | 15.05 | 15.85 | 15.05 | 15.85 | 15.85 | 9,000 |
| Jan 11, 2024 | 16.05 | 16.05 | 15.20 | 15.20 | 15.20 | 119,000 |
| Jan 10, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 11,000 |
| Jan 9, 2024 | 16.60 | 16.85 | 16.50 | 16.80 | 16.80 | 33,000 |
| Jan 8, 2024 | 17.20 | 17.20 | 16.60 | 17.05 | 17.05 | 11,000 |
| Jan 5, 2024 | 17.20 | 17.25 | 16.70 | 17.20 | 17.20 | 7,000 |
| Jan 4, 2024 | 16.85 | 17.10 | 16.85 | 17.10 | 17.10 | 31,000 |
| Jan 3, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jan 2, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Dec 29, 2023 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 2,000 |
| Dec 28, 2023 | 16.60 | 16.75 | 16.50 | 16.50 | 16.50 | 12,000 |
| Dec 27, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1,000 |
| Dec 26, 2023 | 16.85 | 17.20 | 16.60 | 17.20 | 17.20 | 4,000 |
| Dec 25, 2023 | 17.20 | 17.20 | 16.85 | 16.85 | 16.85 | 9,000 |
| Dec 22, 2023 | 16.50 | 17.30 | 16.50 | 17.30 | 17.30 | 6,000 |
| Dec 21, 2023 | 16.95 | 16.95 | 16.50 | 16.50 | 16.50 | 41,000 |
| Dec 20, 2023 | 17.50 | 17.50 | 16.95 | 16.95 | 16.95 | 5,000 |
| Dec 19, 2023 | 17.10 | 17.50 | 16.90 | 17.50 | 17.50 | 11,000 |
| Dec 18, 2023 | 17.70 | 17.70 | 17.05 | 17.05 | 17.05 | 6,000 |
| Dec 15, 2023 | 17.40 | 17.40 | 17.00 | 17.25 | 17.25 | 19,000 |
| Dec 14, 2023 | 16.80 | 17.00 | 16.80 | 16.95 | 16.95 | 8,000 |
| Dec 13, 2023 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | 4,000 |
| Dec 12, 2023 | 17.20 | 17.20 | 16.70 | 17.00 | 17.00 | 21,000 |
| Dec 11, 2023 | 18.40 | 18.40 | 17.20 | 17.20 | 17.20 | 65,000 |
| Dec 8, 2023 | 17.65 | 17.70 | 17.65 | 17.65 | 17.65 | 10,000 |
| Dec 7, 2023 | 18.70 | 18.70 | 17.90 | 17.90 | 17.90 | 47,000 |
| Dec 6, 2023 | 19.50 | 19.50 | 18.70 | 18.75 | 18.75 | 22,000 |
| Dec 5, 2023 | 18.55 | 19.15 | 18.35 | 19.15 | 19.15 | 47,000 |
| Dec 4, 2023 | 18.20 | 18.45 | 18.10 | 18.45 | 18.45 | 23,000 |
| Dec 1, 2023 | 18.65 | 18.70 | 18.40 | 18.50 | 18.50 | 17,000 |
| Nov 30, 2023 | 18.40 | 18.65 | 18.05 | 18.55 | 18.55 | 22,000 |
| Nov 29, 2023 | 17.85 | 18.65 | 17.85 | 18.50 | 18.50 | 47,000 |
| Nov 28, 2023 | 18.50 | 18.75 | 17.95 | 18.10 | 18.10 | 38,000 |
| Nov 27, 2023 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | 47,000 |
| Nov 24, 2023 | 19.25 | 19.50 | 18.95 | 18.95 | 18.95 | 15,000 |
| Nov 23, 2023 | 19.20 | 19.45 | 19.20 | 19.20 | 19.20 | 27,000 |
| Nov 22, 2023 | 19.55 | 19.55 | 19.05 | 19.20 | 19.20 | 68,000 |
| Nov 21, 2023 | 19.60 | 20.20 | 19.55 | 19.55 | 19.55 | 73,000 |
| Nov 20, 2023 | 19.70 | 20.20 | 19.55 | 19.70 | 19.70 | 63,000 |
| Nov 17, 2023 | 20.30 | 20.45 | 19.85 | 19.90 | 19.90 | 46,000 |
| Nov 16, 2023 | 20.50 | 20.70 | 19.70 | 20.00 | 20.00 | 97,000 |
| Nov 15, 2023 | 20.35 | 21.20 | 20.30 | 20.55 | 20.55 | 148,000 |
Related Tickers
3623.TWO Transtouch Technology Inc.
26.35
-0.75%
5220.TWO Higgstec Inc.
24.20
+0.83%
5251.TWO JSW Pacific Corporation
26.40
+0.19%
6246.TWO Taiwan Thick-Film Ind. Corp
21.50
+9.97%
3666.TWO Optivision Technology, Inc.
30.45
+0.66%
3492.TWO Advanced Connection Technology Inc.
27.70
-0.36%
6418.TWO Y-S Electronic Co., Ltd.
20.15
+1.26%
3684.TWO Grand-Tek Technology Co., Ltd.
45.10
0.00%
3354.TWO Microcosm Technology Co., Ltd.
24.50
+0.41%
6560.TWO Appro Photoelectron Inc.
30.45
+0.83%