839.00
-23.00
(-2.67%)
At close: 1:30:03 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 862.00 | 877.00 | 833.00 | 839.00 | 839.00 | 580,381 |
| Jan 14, 2025 | 849.00 | 875.00 | 839.00 | 862.00 | 862.00 | 705,171 |
| Jan 13, 2025 | 849.00 | 853.00 | 819.00 | 836.00 | 836.00 | 643,017 |
| Jan 10, 2025 | 843.00 | 865.00 | 842.00 | 855.00 | 855.00 | 383,025 |
| Jan 9, 2025 | 879.00 | 881.00 | 847.00 | 849.00 | 849.00 | 790,018 |
| Jan 8, 2025 | 872.00 | 884.00 | 865.00 | 875.00 | 875.00 | 566,019 |
| Jan 7, 2025 | 856.00 | 893.00 | 856.00 | 867.00 | 867.00 | 727,079 |
| Jan 6, 2025 | 854.00 | 859.00 | 848.00 | 856.00 | 856.00 | 216,041 |
| Jan 3, 2025 | 857.00 | 872.00 | 846.00 | 848.00 | 848.00 | 442,040 |
| Jan 2, 2025 | 841.00 | 855.00 | 839.00 | 849.00 | 849.00 | 382,104 |
| Dec 31, 2024 | 826.00 | 848.00 | 816.00 | 844.00 | 844.00 | 371,062 |
| Dec 30, 2024 | 843.00 | 843.00 | 826.00 | 830.00 | 830.00 | 171,010 |
| Dec 27, 2024 | 836.00 | 840.00 | 832.00 | 839.00 | 839.00 | 153,042 |
| Dec 26, 2024 | 845.00 | 848.00 | 834.00 | 840.00 | 840.00 | 124,100 |
| Dec 25, 2024 | 845.00 | 850.00 | 830.00 | 839.00 | 839.00 | 239,013 |
| Dec 24, 2024 | 820.00 | 845.00 | 819.00 | 836.00 | 836.00 | 429,027 |
| Dec 23, 2024 | 801.00 | 820.00 | 792.00 | 819.00 | 819.00 | 740,388 |
| Dec 20, 2024 | 820.00 | 826.00 | 785.00 | 788.00 | 788.00 | 3,472,361 |
| Dec 19, 2024 | 845.00 | 846.00 | 828.00 | 828.00 | 828.00 | 821,206 |
| Dec 18, 2024 | 846.00 | 878.00 | 846.00 | 868.00 | 868.00 | 642,203 |
| Dec 17, 2024 | 831.00 | 861.00 | 824.00 | 846.00 | 846.00 | 633,014 |
| Dec 16, 2024 | 840.00 | 856.00 | 823.00 | 831.00 | 831.00 | 553,042 |
| Dec 13, 2024 | 849.00 | 853.00 | 837.00 | 840.00 | 840.00 | 527,120 |
| Dec 12, 2024 | 864.00 | 864.00 | 832.00 | 833.00 | 833.00 | 636,222 |
| Dec 11, 2024 | 857.00 | 880.00 | 855.00 | 855.00 | 855.00 | 772,173 |
| Dec 10, 2024 | 885.00 | 906.00 | 860.00 | 867.00 | 867.00 | 1,793,074 |
| Dec 9, 2024 | 812.00 | 828.00 | 804.00 | 825.00 | 825.00 | 637,050 |
| Dec 6, 2024 | 804.00 | 812.00 | 798.00 | 804.00 | 804.00 | 290,295 |
| Dec 5, 2024 | 804.00 | 807.00 | 794.00 | 795.00 | 795.00 | 599,074 |
| Dec 4, 2024 | 799.00 | 816.00 | 795.00 | 800.00 | 800.00 | 753,010 |
| Dec 3, 2024 | 804.00 | 804.00 | 790.00 | 795.00 | 795.00 | 489,020 |
| Dec 2, 2024 | 799.00 | 811.00 | 791.00 | 791.00 | 791.00 | 480,024 |
| Nov 29, 2024 | 791.00 | 799.00 | 779.00 | 790.00 | 790.00 | 510,010 |
| Nov 28, 2024 | 816.00 | 816.00 | 793.00 | 801.00 | 801.00 | 399,029 |
| Nov 27, 2024 | 810.00 | 822.00 | 795.00 | 795.00 | 795.00 | 385,100 |
| Nov 26, 2024 | 818.00 | 839.00 | 812.00 | 812.00 | 812.00 | 453,187 |
| Nov 25, 2024 | 838.00 | 839.00 | 826.00 | 834.00 | 834.00 | 676,160 |
| Nov 22, 2024 | 835.00 | 844.00 | 825.00 | 825.00 | 825.00 | 357,002 |
| Nov 21, 2024 | 814.00 | 834.00 | 809.00 | 829.00 | 829.00 | 781,400 |
| Nov 20, 2024 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 663,594 |
| Nov 19, 2024 | 842.00 | 856.00 | 831.00 | 846.00 | 846.00 | 670,087 |
| Nov 18, 2024 | 846.00 | 849.00 | 830.00 | 840.00 | 840.00 | 911,466 |
| Nov 15, 2024 | 859.00 | 867.00 | 845.00 | 847.00 | 847.00 | 749,167 |
| Nov 14, 2024 | 870.00 | 887.00 | 853.00 | 859.00 | 859.00 | 523,020 |
| Nov 13, 2024 | 872.00 | 894.00 | 858.00 | 870.00 | 870.00 | 1,019,006 |
| Nov 12, 2024 | 912.00 | 933.00 | 876.00 | 876.00 | 876.00 | 920,119 |
| Nov 11, 2024 | 930.00 | 930.00 | 908.00 | 927.00 | 927.00 | 582,077 |
| Nov 8, 2024 | 942.00 | 943.00 | 930.00 | 931.00 | 931.00 | 547,050 |
| Nov 7, 2024 | 940.00 | 954.00 | 931.00 | 940.00 | 940.00 | 384,034 |
| Nov 6, 2024 | 908.00 | 958.00 | 906.00 | 947.00 | 947.00 | 770,179 |
| Nov 5, 2024 | 897.00 | 915.00 | 886.00 | 909.00 | 909.00 | 705,043 |
| Nov 4, 2024 | 908.00 | 910.00 | 893.00 | 897.00 | 897.00 | 430,050 |
| Nov 1, 2024 | 894.00 | 936.00 | 884.00 | 908.00 | 908.00 | 1,239,254 |
| Oct 30, 2024 | 903.00 | 903.00 | 887.00 | 894.00 | 894.00 | 486,024 |
| Oct 29, 2024 | 910.00 | 912.00 | 888.00 | 902.00 | 902.00 | 304,046 |
| Oct 28, 2024 | 922.00 | 928.00 | 906.00 | 917.00 | 917.00 | 347,100 |
| Oct 25, 2024 | 914.00 | 918.00 | 907.00 | 917.00 | 917.00 | 398,118 |
| Oct 24, 2024 | 911.00 | 916.00 | 902.00 | 905.00 | 905.00 | 302,040 |
| Oct 23, 2024 | 915.00 | 918.00 | 906.00 | 917.00 | 917.00 | 212,047 |
| Oct 22, 2024 | 921.00 | 927.00 | 906.00 | 914.00 | 914.00 | 475,112 |
| Oct 21, 2024 | 924.00 | 946.00 | 912.00 | 930.00 | 930.00 | 925,037 |
| Oct 18, 2024 | 930.00 | 942.00 | 901.00 | 910.00 | 910.00 | 459,007 |
| Oct 17, 2024 | 888.00 | 919.00 | 888.00 | 913.00 | 913.00 | 720,272 |
| Oct 16, 2024 | 913.00 | 924.00 | 898.00 | 913.00 | 913.00 | 810,455 |
| Oct 15, 2024 | 940.00 | 959.00 | 937.00 | 940.00 | 940.00 | 773,014 |
| Oct 14, 2024 | 919.00 | 947.00 | 910.00 | 931.00 | 931.00 | 822,511 |
| Oct 11, 2024 | 965.00 | 966.00 | 914.00 | 923.00 | 923.00 | 1,028,172 |
| Oct 9, 2024 | 923.00 | 974.00 | 923.00 | 971.00 | 971.00 | 967,206 |
| Oct 8, 2024 | 996.00 | 1,015.00 | 942.00 | 955.00 | 955.00 | 1,363,122 |
| Oct 7, 2024 | 1,000.00 | 1,025.00 | 976.00 | 1,015.00 | 1,015.00 | 1,569,764 |
| Oct 4, 2024 | 916.00 | 1,005.00 | 916.00 | 999.00 | 999.00 | 2,439,310 |
| Oct 1, 2024 | 919.00 | 966.00 | 913.00 | 915.00 | 915.00 | 1,402,030 |
| Sep 30, 2024 | 942.00 | 942.00 | 896.00 | 913.00 | 913.00 | 1,828,102 |
| Sep 27, 2024 | 902.00 | 939.00 | 896.00 | 939.00 | 939.00 | 1,097,926 |
| Sep 26, 2024 | 17.68 Dividend | |||||
| Sep 26, 2024 | 854.00 | 869.00 | 846.00 | 854.00 | 854.00 | 537,114 |
| Sep 25, 2024 | 896.00 | 896.00 | 846.00 | 874.00 | 856.32 | 1,514,304 |
| Sep 24, 2024 | 804.00 | 819.00 | 804.00 | 819.00 | 802.43 | 368,169 |
| Sep 23, 2024 | 794.00 | 813.00 | 785.00 | 806.00 | 789.69 | 353,031 |
| Sep 20, 2024 | 780.00 | 806.00 | 780.00 | 783.00 | 767.16 | 842,054 |
| Sep 19, 2024 | 761.00 | 770.00 | 749.00 | 769.00 | 753.44 | 1,014,200 |
| Sep 18, 2024 | 771.00 | 772.00 | 759.00 | 761.00 | 745.60 | 517,200 |
| Sep 16, 2024 | 785.00 | 790.00 | 774.00 | 774.00 | 758.34 | 384,021 |
| Sep 13, 2024 | 803.00 | 805.00 | 783.00 | 789.00 | 773.04 | 493,145 |
| Sep 12, 2024 | 799.00 | 807.00 | 790.00 | 803.00 | 786.75 | 247,083 |
| Sep 11, 2024 | 777.00 | 796.00 | 767.00 | 784.00 | 768.14 | 440,377 |
| Sep 10, 2024 | 785.00 | 799.00 | 756.00 | 763.00 | 747.56 | 804,110 |
| Sep 9, 2024 | 792.00 | 794.00 | 766.00 | 776.00 | 760.30 | 851,166 |
| Sep 6, 2024 | 815.00 | 819.00 | 805.00 | 816.00 | 799.49 | 217,012 |
| Sep 5, 2024 | 816.00 | 823.00 | 804.00 | 810.00 | 793.61 | 291,005 |
| Sep 4, 2024 | 832.00 | 835.00 | 808.00 | 808.00 | 791.65 | 730,216 |
| Sep 3, 2024 | 858.00 | 872.00 | 856.00 | 864.00 | 846.52 | 236,112 |
| Sep 2, 2024 | 872.00 | 880.00 | 863.00 | 864.00 | 846.52 | 275,090 |
| Aug 30, 2024 | 853.00 | 869.00 | 853.00 | 865.00 | 847.50 | 552,054 |
| Aug 29, 2024 | 850.00 | 853.00 | 845.00 | 849.00 | 831.82 | 350,010 |
| Aug 28, 2024 | 875.00 | 886.00 | 846.00 | 850.00 | 832.80 | 467,160 |
| Aug 27, 2024 | 862.00 | 884.00 | 862.00 | 874.00 | 856.32 | 556,012 |
| Aug 26, 2024 | 861.00 | 872.00 | 855.00 | 861.00 | 843.58 | 420,175 |
| Aug 23, 2024 | 839.00 | 858.00 | 839.00 | 855.00 | 837.70 | 244,105 |
| Aug 22, 2024 | 867.00 | 871.00 | 852.00 | 852.00 | 834.76 | 470,086 |
| Aug 21, 2024 | 885.00 | 888.00 | 857.00 | 864.00 | 846.52 | 779,124 |
| Aug 20, 2024 | 813.00 | 868.00 | 813.00 | 860.00 | 842.60 | 637,043 |
| Aug 19, 2024 | 809.00 | 810.00 | 798.00 | 805.00 | 788.71 | 710,020 |
| Aug 16, 2024 | 815.00 | 815.00 | 800.00 | 803.00 | 786.75 | 527,027 |
| Aug 15, 2024 | 818.00 | 818.00 | 799.00 | 802.00 | 785.77 | 363,117 |
| Aug 14, 2024 | 830.00 | 830.00 | 802.00 | 805.00 | 788.71 | 367,313 |
| Aug 13, 2024 | 807.00 | 810.00 | 793.00 | 810.00 | 793.61 | 307,115 |
| Aug 12, 2024 | 803.00 | 823.00 | 801.00 | 803.00 | 786.75 | 436,024 |
| Aug 9, 2024 | 803.00 | 824.00 | 796.00 | 802.00 | 785.77 | 584,010 |
| Aug 8, 2024 | 781.00 | 805.00 | 781.00 | 794.00 | 777.94 | 594,100 |
| Aug 7, 2024 | 775.00 | 802.00 | 775.00 | 798.00 | 781.85 | 616,327 |
| Aug 6, 2024 | 781.00 | 784.00 | 733.00 | 775.00 | 759.32 | 585,106 |
| Aug 5, 2024 | 770.00 | 771.00 | 745.00 | 759.00 | 743.64 | 649,105 |
| Aug 2, 2024 | 820.00 | 849.00 | 817.00 | 827.00 | 810.27 | 482,101 |
| Aug 1, 2024 | 847.00 | 876.00 | 847.00 | 855.00 | 837.70 | 544,006 |
| Jul 31, 2024 | 836.00 | 840.00 | 820.00 | 837.00 | 820.07 | 654,037 |
| Jul 30, 2024 | 850.00 | 850.00 | 824.00 | 840.00 | 823.00 | 2,176,351 |
| Jul 29, 2024 | 835.00 | 918.00 | 833.00 | 860.00 | 842.60 | 1,851,436 |
| Jul 26, 2024 | 880.00 | 891.00 | 873.00 | 873.00 | 855.34 | 737,923 |
| Jul 23, 2024 | 967.00 | 986.00 | 966.00 | 970.00 | 950.37 | 252,031 |
| Jul 22, 2024 | 979.00 | 979.00 | 951.00 | 958.00 | 938.62 | 318,028 |
| Jul 19, 2024 | 970.00 | 982.00 | 964.00 | 970.00 | 950.37 | 273,108 |
| Jul 18, 2024 | 976.00 | 989.00 | 965.00 | 976.00 | 956.25 | 352,015 |
| Jul 17, 2024 | 978.00 | 983.00 | 968.00 | 972.00 | 952.33 | 350,005 |
| Jul 16, 2024 | 984.00 | 986.00 | 976.00 | 977.00 | 957.23 | 249,400 |
| Jul 15, 2024 | 997.00 | 997.00 | 978.00 | 984.00 | 964.09 | 124,002 |
| Jul 12, 2024 | 984.00 | 989.00 | 977.00 | 980.00 | 960.17 | 186,037 |
| Jul 11, 2024 | 996.00 | 996.00 | 978.00 | 988.00 | 968.01 | 672,051 |
| Jul 10, 2024 | 990.00 | 993.00 | 982.00 | 985.00 | 965.07 | 418,073 |
| Jul 9, 2024 | 1,020.00 | 1,020.00 | 994.00 | 995.00 | 974.87 | 428,005 |
| Jul 8, 2024 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 999.36 | 431,069 |
| Jul 5, 2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 989.57 | 267,024 |
| Jul 4, 2024 | 1,005.00 | 1,020.00 | 1,005.00 | 1,015.00 | 994.46 | 303,006 |
| Jul 3, 2024 | 980.00 | 993.00 | 967.00 | 993.00 | 972.91 | 748,028 |
| Jul 2, 2024 | 981.00 | 982.00 | 956.00 | 972.00 | 952.33 | 1,097,266 |
| Jul 1, 2024 | 973.00 | 996.00 | 973.00 | 985.00 | 965.07 | 770,100 |
| Jun 28, 2024 | 1,020.00 | 1,025.00 | 988.00 | 988.00 | 968.01 | 1,471,759 |
| Jun 27, 2024 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,018.96 | 391,017 |
| Jun 26, 2024 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,028.76 | 299,064 |
| Jun 25, 2024 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,033.65 | 251,037 |
| Jun 24, 2024 | 1,035.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,009.16 | 298,042 |
| Jun 21, 2024 | 1,045.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,014.06 | 1,119,046 |
| Jun 20, 2024 | 1,050.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,023.86 | 265,093 |
| Jun 19, 2024 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,018.96 | 383,022 |
| Jun 18, 2024 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,018.96 | 289,007 |
| Jun 17, 2024 | 1,050.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,014.06 | 192,142 |
| Jun 14, 2024 | 1,035.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,028.76 | 381,126 |
| Jun 13, 2024 | 1,020.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,004.26 | 795,315 |
| Jun 12, 2024 | 981.00 | 997.00 | 981.00 | 991.00 | 970.95 | 431,051 |
| Jun 11, 2024 | 998.00 | 1,000.00 | 980.00 | 980.00 | 960.17 | 824,473 |
| Jun 7, 2024 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 989.57 | 318,362 |
| Jun 6, 2024 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 979.77 | 337,618 |
| Jun 5, 2024 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 994.46 | 390,251 |
| Jun 4, 2024 | 1,035.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,009.16 | 385,202 |
| Jun 3, 2024 | 1,040.00 | 1,055.00 | 1,020.00 | 1,045.00 | 1,023.86 | 477,020 |
| May 31, 2024 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 999.36 | 766,027 |
| May 30, 2024 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 989.57 | 1,111,432 |
| May 29, 2024 | 1,065.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,009.16 | 1,394,393 |
| May 28, 2024 | 1,105.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,063.05 | 449,364 |
| May 27, 2024 | 1,105.00 | 1,130.00 | 1,085.00 | 1,120.00 | 1,097.34 | 883,010 |
| May 24, 2024 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 1,082.64 | 315,204 |
| May 23, 2024 | 1,125.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,097.34 | 316,187 |
| May 22, 2024 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,112.04 | 298,125 |
| May 21, 2024 | 1,200.00 | 1,200.00 | 1,130.00 | 1,135.00 | 1,112.04 | 502,058 |
| May 20, 2024 | 1,215.00 | 1,245.00 | 1,190.00 | 1,205.00 | 1,180.62 | 786,777 |
| May 17, 2024 | 1,160.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,161.02 | 706,336 |
| May 16, 2024 | 1,190.00 | 1,210.00 | 1,150.00 | 1,160.00 | 1,136.53 | 569,154 |
| May 15, 2024 | 1,175.00 | 1,215.00 | 1,170.00 | 1,180.00 | 1,156.13 | 533,002 |
| May 14, 2024 | 1,175.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,151.23 | 408,140 |
| May 13, 2024 | 1,170.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,151.23 | 529,059 |
| May 10, 2024 | 1,150.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,141.43 | 322,297 |
| May 9, 2024 | 1,110.00 | 1,160.00 | 1,105.00 | 1,145.00 | 1,121.83 | 685,063 |
| May 8, 2024 | 1,110.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,082.64 | 374,006 |
| May 7, 2024 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,077.74 | 620,000 |
| May 6, 2024 | 1,095.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,067.95 | 525,019 |
| May 3, 2024 | 1,130.00 | 1,140.00 | 1,090.00 | 1,095.00 | 1,072.85 | 577,036 |
| May 2, 2024 | 1,155.00 | 1,165.00 | 1,110.00 | 1,115.00 | 1,092.44 | 701,069 |
| Apr 30, 2024 | 1,130.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,136.53 | 545,100 |
| Apr 29, 2024 | 1,140.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,121.83 | 442,004 |
| Apr 26, 2024 | 1,105.00 | 1,155.00 | 1,105.00 | 1,140.00 | 1,116.94 | 259,053 |
| Apr 25, 2024 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,082.64 | 385,748 |
| Apr 24, 2024 | 1,115.00 | 1,140.00 | 1,110.00 | 1,135.00 | 1,112.04 | 383,017 |
| Apr 23, 2024 | 1,085.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,058.15 | 341,000 |
| Apr 22, 2024 | 1,060.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,058.15 | 565,493 |
| Apr 19, 2024 | 1,090.00 | 1,090.00 | 1,030.00 | 1,055.00 | 1,033.65 | 882,040 |
| Apr 18, 2024 | 1,115.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,087.54 | 374,020 |
| Apr 17, 2024 | 1,085.00 | 1,125.00 | 1,075.00 | 1,115.00 | 1,092.44 | 735,032 |
| Apr 16, 2024 | 1,110.00 | 1,125.00 | 1,070.00 | 1,080.00 | 1,058.15 | 698,072 |
| Apr 15, 2024 | 1,140.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,102.24 | 432,111 |
| Apr 12, 2024 | 1,155.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,126.73 | 441,022 |
| Apr 11, 2024 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,131.63 | 353,281 |
| Apr 10, 2024 | 1,160.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,151.23 | 1,103,257 |
| Apr 9, 2024 | 1,120.00 | 1,160.00 | 1,110.00 | 1,160.00 | 1,136.53 | 893,365 |
| Apr 8, 2024 | 1,105.00 | 1,130.00 | 1,085.00 | 1,125.00 | 1,102.24 | 1,129,026 |
| Apr 3, 2024 | 1,120.00 | 1,135.00 | 1,095.00 | 1,130.00 | 1,107.14 | 463,147 |
| Apr 2, 2024 | 1,145.00 | 1,155.00 | 1,115.00 | 1,125.00 | 1,102.24 | 656,200 |
| Apr 1, 2024 | 1,140.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,126.73 | 655,077 |
| Mar 29, 2024 | 1,120.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,102.24 | 241,000 |
| Mar 28, 2024 | 1,115.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,087.54 | 613,106 |
| Mar 27, 2024 | 1,115.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,097.34 | 495,030 |
| Mar 26, 2024 | 1,115.00 | 1,125.00 | 1,095.00 | 1,110.00 | 1,087.54 | 635,033 |
| Mar 25, 2024 | 1,080.00 | 1,140.00 | 1,075.00 | 1,115.00 | 1,092.44 | 657,091 |
| Mar 22, 2024 | 1,065.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,067.95 | 436,056 |
| Mar 21, 2024 | 1,075.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,048.35 | 375,004 |
| Mar 20, 2024 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,048.35 | 485,003 |
| Mar 19, 2024 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,028.76 | 400,104 |
| Mar 18, 2024 | 1,060.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,048.35 | 289,050 |
| Mar 15, 2024 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,048.35 | 682,033 |
| Mar 14, 2024 | 1,045.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,023.86 | 525,145 |
| Mar 13, 2024 | 1,055.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,033.65 | 388,105 |
| Mar 12, 2024 | 1,060.00 | 1,085.00 | 1,040.00 | 1,055.00 | 1,033.65 | 441,042 |
| Mar 11, 2024 | 1,055.00 | 1,080.00 | 1,040.00 | 1,065.00 | 1,043.45 | 759,234 |
| Mar 8, 2024 | 1,095.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,043.45 | 1,059,150 |
| Mar 7, 2024 | 1,105.00 | 1,130.00 | 1,085.00 | 1,105.00 | 1,082.64 | 709,019 |
| Mar 6, 2024 | 1,115.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,097.34 | 621,317 |
| Mar 5, 2024 | 1,150.00 | 1,150.00 | 1,100.00 | 1,115.00 | 1,092.44 | 1,422,387 |
| Mar 4, 2024 | 1,175.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,136.53 | 979,020 |
| Mar 1, 2024 | 1,270.00 | 1,290.00 | 1,160.00 | 1,200.00 | 1,175.72 | 1,988,158 |
| Feb 29, 2024 | 1,100.00 | 1,210.00 | 1,100.00 | 1,210.00 | 1,185.52 | 1,426,060 |
| Feb 27, 2024 | 1,080.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,077.74 | 604,119 |
| Feb 26, 2024 | 1,055.00 | 1,105.00 | 1,055.00 | 1,085.00 | 1,063.05 | 528,075 |
| Feb 23, 2024 | 1,080.00 | 1,090.00 | 1,040.00 | 1,060.00 | 1,038.55 | 623,211 |
| Feb 22, 2024 | 1,100.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,063.05 | 527,061 |
| Feb 21, 2024 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,063.05 | 650,360 |
| Feb 20, 2024 | 1,060.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,072.85 | 1,429,619 |
| Feb 19, 2024 | 1,045.00 | 1,080.00 | 1,045.00 | 1,075.00 | 1,053.25 | 668,428 |
| Feb 16, 2024 | 1,005.00 | 1,060.00 | 1,005.00 | 1,045.00 | 1,023.86 | 662,091 |
| Feb 15, 2024 | 979.00 | 1,005.00 | 965.00 | 998.00 | 977.81 | 1,268,212 |
| Feb 5, 2024 | 1,010.00 | 1,055.00 | 995.00 | 1,015.00 | 994.46 | 1,106,274 |
| Feb 2, 2024 | 1,010.00 | 1,025.00 | 1,005.00 | 1,005.00 | 984.67 | 844,195 |
| Feb 1, 2024 | 963.00 | 1,025.00 | 963.00 | 1,005.00 | 984.67 | 2,708,157 |
| Jan 31, 2024 | 957.00 | 959.00 | 940.00 | 940.00 | 920.98 | 794,142 |
| Jan 30, 2024 | 971.00 | 985.00 | 951.00 | 965.00 | 945.48 | 1,424,130 |
| Jan 29, 2024 | 958.00 | 985.00 | 958.00 | 983.00 | 963.11 | 411,025 |
| Jan 26, 2024 | 970.00 | 970.00 | 948.00 | 958.00 | 938.62 | 411,046 |
| Jan 25, 2024 | 992.00 | 993.00 | 974.00 | 974.00 | 954.29 | 283,035 |
| Jan 24, 2024 | 978.00 | 993.00 | 966.00 | 983.00 | 963.11 | 343,243 |
| Jan 23, 2024 | 967.00 | 976.00 | 967.00 | 970.00 | 950.37 | 297,007 |
| Jan 22, 2024 | 970.00 | 980.00 | 963.00 | 967.00 | 947.44 | 335,040 |
| Jan 19, 2024 | 960.00 | 978.00 | 960.00 | 970.00 | 950.37 | 605,021 |
| Jan 18, 2024 | 952.00 | 975.00 | 950.00 | 950.00 | 930.78 | 653,026 |
| Jan 17, 2024 | 940.00 | 951.00 | 936.00 | 945.00 | 925.88 | 740,021 |
| Jan 16, 2024 | 950.00 | 950.00 | 938.00 | 946.00 | 926.86 | 581,000 |
| Jan 15, 2024 | 961.00 | 972.00 | 961.00 | 965.00 | 945.48 | 189,010 |
Related Tickers
4583.TW Apex Dynamics, Inc.
743.00
-5.71%
8996.TW Kaori Heat Treatment Co., Ltd.
286.00
-3.21%
2250.TW IKKA Holdings (Cayman) Limited
116.00
-1.28%
6187.TWO All Ring Tech Co., Ltd.
360.00
-2.04%
2233.TW TURVO International Co., Ltd.
224.50
-3.65%
6706.TW Fittech Co., Ltd.
99.60
-3.77%
3167.TW Ta Liang Technology Co., Ltd.
94.80
-0.21%
4566.TW GLOBAL TEK FABRICATION CO., Ltd.
72.20
-2.96%
2467.TW C Sun Mfg Ltd.
186.00
-1.59%
6438.TW Symtek Automation Asia Co., Ltd.
193.50
-0.77%