25.40
+1.05
+(4.31%)
At close: 1:30:23 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 24.50 | 25.45 | 24.50 | 25.40 | 25.40 | 860,600 |
| Apr 14, 2025 | 24.75 | 25.50 | 24.25 | 24.35 | 24.35 | 1,502,300 |
| Apr 11, 2025 | 23.50 | 25.50 | 22.75 | 24.60 | 24.60 | 1,914,000 |
| Apr 10, 2025 | 23.95 | 24.00 | 23.75 | 24.00 | 24.00 | 722,001 |
| Apr 9, 2025 | 22.85 | 23.35 | 21.85 | 21.85 | 21.85 | 3,911,531 |
| Apr 8, 2025 | 24.25 | 25.00 | 24.25 | 24.25 | 24.25 | 878,850 |
| Apr 7, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 76,756 |
| Apr 2, 2025 | 29.35 | 29.90 | 29.10 | 29.85 | 29.85 | 394,016 |
| Apr 1, 2025 | 29.10 | 29.55 | 28.90 | 29.35 | 29.35 | 665,140 |
| Mar 31, 2025 | 30.00 | 30.10 | 28.90 | 28.95 | 28.95 | 1,311,056 |
| Mar 28, 2025 | 31.55 | 31.55 | 30.65 | 30.65 | 30.65 | 832,300 |
| Mar 27, 2025 | 31.75 | 31.95 | 31.55 | 31.60 | 31.60 | 505,600 |
| Mar 26, 2025 | 32.30 | 32.30 | 32.00 | 32.25 | 32.25 | 246,010 |
| Mar 25, 2025 | 32.85 | 33.00 | 31.95 | 32.15 | 32.15 | 657,141 |
| Mar 24, 2025 | 33.00 | 33.00 | 32.65 | 32.65 | 32.65 | 451,100 |
| Mar 21, 2025 | 32.80 | 32.90 | 32.50 | 32.90 | 32.90 | 512,203 |
| Mar 20, 2025 | 33.05 | 33.10 | 32.75 | 32.85 | 32.85 | 627,109 |
| Mar 19, 2025 | 33.60 | 33.60 | 32.75 | 33.00 | 33.00 | 925,010 |
| Mar 18, 2025 | 33.30 | 33.50 | 33.00 | 33.45 | 33.45 | 1,023,590 |
| Mar 17, 2025 | 33.25 | 33.40 | 32.85 | 32.90 | 32.90 | 651,020 |
| Mar 14, 2025 | 32.75 | 32.75 | 32.25 | 32.75 | 32.75 | 469,500 |
| Mar 13, 2025 | 33.30 | 33.70 | 32.50 | 32.55 | 32.55 | 1,206,500 |
| Mar 12, 2025 | 32.85 | 33.35 | 32.35 | 33.15 | 33.15 | 1,128,511 |
| Mar 11, 2025 | 32.10 | 32.65 | 31.55 | 32.55 | 32.55 | 1,272,108 |
| Mar 10, 2025 | 33.35 | 33.40 | 32.65 | 32.95 | 32.95 | 1,387,367 |
| Mar 7, 2025 | 33.00 | 33.40 | 32.80 | 33.30 | 33.30 | 1,158,859 |
| Mar 6, 2025 | 33.60 | 34.30 | 33.00 | 33.00 | 33.00 | 4,625,419 |
| Mar 5, 2025 | 32.30 | 32.75 | 31.75 | 32.55 | 32.55 | 1,560,722 |
| Mar 4, 2025 | 32.85 | 34.30 | 31.90 | 31.90 | 31.90 | 7,084,262 |
| Mar 3, 2025 | 31.00 | 32.90 | 31.00 | 32.75 | 32.75 | 4,784,350 |
| Feb 27, 2025 | 31.25 | 31.65 | 30.50 | 30.50 | 30.50 | 1,140,020 |
| Feb 26, 2025 | 31.15 | 31.30 | 31.00 | 31.20 | 31.20 | 493,007 |
| Feb 25, 2025 | 31.45 | 31.50 | 31.10 | 31.15 | 31.15 | 463,001 |
| Feb 24, 2025 | 31.65 | 31.75 | 31.45 | 31.45 | 31.45 | 477,001 |
| Feb 21, 2025 | 31.50 | 31.70 | 31.30 | 31.65 | 31.65 | 512,001 |
| Feb 20, 2025 | 31.80 | 31.95 | 31.35 | 31.40 | 31.40 | 517,091 |
| Feb 19, 2025 | 31.60 | 32.00 | 31.50 | 31.55 | 31.55 | 554,027 |
| Feb 18, 2025 | 32.00 | 32.80 | 31.50 | 31.50 | 31.50 | 1,991,500 |
| Feb 17, 2025 | 30.70 | 31.10 | 30.70 | 30.95 | 30.95 | 510,081 |
| Feb 14, 2025 | 30.90 | 30.90 | 30.30 | 30.50 | 30.50 | 571,019 |
| Feb 13, 2025 | 30.25 | 31.00 | 30.10 | 30.90 | 30.90 | 728,000 |
| Feb 12, 2025 | 30.30 | 30.65 | 30.00 | 30.00 | 30.00 | 866,188 |
| Feb 11, 2025 | 31.25 | 31.30 | 30.30 | 30.30 | 30.30 | 968,060 |
| Feb 10, 2025 | 31.50 | 31.50 | 30.40 | 31.05 | 31.05 | 1,303,520 |
| Feb 7, 2025 | 31.90 | 32.05 | 31.55 | 32.05 | 32.05 | 1,004,000 |
| Feb 6, 2025 | 32.40 | 32.60 | 31.75 | 31.85 | 31.85 | 1,088,159 |
| Feb 5, 2025 | 32.10 | 32.90 | 32.10 | 32.30 | 32.30 | 1,317,079 |
| Feb 4, 2025 | 32.00 | 32.10 | 31.25 | 31.75 | 31.75 | 504,000 |
| Feb 3, 2025 | 31.60 | 32.35 | 30.90 | 32.00 | 32.00 | 1,027,110 |
| Jan 22, 2025 | 31.90 | 31.90 | 31.20 | 31.65 | 31.65 | 565,101 |
| Jan 21, 2025 | 31.80 | 31.80 | 31.40 | 31.65 | 31.65 | 299,004 |
| Jan 20, 2025 | 31.90 | 32.00 | 31.30 | 31.60 | 31.60 | 324,000 |
| Jan 17, 2025 | 31.60 | 31.65 | 31.05 | 31.55 | 31.55 | 489,000 |
| Jan 16, 2025 | 31.65 | 31.65 | 31.25 | 31.40 | 31.40 | 539,039 |
| Jan 15, 2025 | 30.85 | 31.50 | 30.60 | 31.00 | 31.00 | 942,108 |
| Jan 14, 2025 | 29.75 | 31.25 | 29.75 | 30.85 | 30.85 | 1,190,002 |
| Jan 13, 2025 | 31.20 | 31.20 | 29.25 | 29.70 | 29.70 | 1,709,307 |
| Jan 10, 2025 | 32.10 | 32.10 | 30.90 | 30.90 | 30.90 | 1,054,999 |
| Jan 9, 2025 | 32.00 | 33.10 | 31.70 | 32.05 | 32.05 | 3,049,000 |
| Jan 8, 2025 | 31.10 | 31.50 | 30.95 | 31.15 | 31.15 | 1,264,300 |
| Jan 7, 2025 | 32.55 | 32.60 | 31.45 | 31.60 | 31.60 | 1,109,512 |
| Jan 6, 2025 | 32.60 | 32.70 | 32.15 | 32.35 | 32.35 | 768,000 |
| Jan 3, 2025 | 32.70 | 33.20 | 32.30 | 32.30 | 32.30 | 657,010 |
| Jan 2, 2025 | 33.10 | 33.25 | 32.60 | 32.65 | 32.65 | 673,076 |
| Dec 31, 2024 | 32.75 | 33.25 | 32.65 | 33.10 | 33.10 | 603,015 |
| Dec 30, 2024 | 33.15 | 33.30 | 32.80 | 32.85 | 32.85 | 818,064 |
| Dec 27, 2024 | 34.55 | 34.55 | 33.20 | 33.20 | 33.20 | 1,662,445 |
| Dec 26, 2024 | 35.20 | 35.45 | 34.30 | 34.30 | 34.30 | 1,457,356 |
| Dec 25, 2024 | 34.55 | 35.70 | 34.30 | 35.20 | 35.20 | 1,992,116 |
| Dec 24, 2024 | 34.80 | 35.20 | 34.30 | 34.30 | 34.30 | 1,337,308 |
| Dec 23, 2024 | 34.90 | 35.30 | 34.45 | 34.65 | 34.65 | 1,738,811 |
| Dec 20, 2024 | 35.85 | 36.85 | 35.00 | 35.00 | 35.00 | 6,540,073 |
| Dec 19, 2024 | 33.35 | 36.40 | 33.35 | 36.30 | 36.30 | 8,762,638 |
| Dec 18, 2024 | 35.20 | 35.40 | 34.40 | 34.60 | 34.60 | 2,966,200 |
| Dec 17, 2024 | 34.65 | 35.30 | 34.15 | 35.15 | 35.15 | 7,788,146 |
| Dec 16, 2024 | 32.10 | 35.05 | 31.85 | 35.05 | 35.05 | 6,104,984 |
| Dec 13, 2024 | 32.80 | 32.80 | 31.80 | 31.90 | 31.90 | 1,094,324 |
| Dec 12, 2024 | 33.30 | 33.55 | 32.80 | 32.80 | 32.80 | 986,412 |
| Dec 11, 2024 | 32.95 | 33.50 | 32.90 | 32.90 | 32.90 | 953,138 |
| Dec 10, 2024 | 34.05 | 34.15 | 33.10 | 33.10 | 33.10 | 1,437,151 |
| Dec 9, 2024 | 34.35 | 34.80 | 34.00 | 34.05 | 34.05 | 4,114,500 |
| Dec 6, 2024 | 34.55 | 36.65 | 34.05 | 36.65 | 36.65 | 6,258,731 |
| Dec 5, 2024 | 35.60 | 35.60 | 34.40 | 34.40 | 34.40 | 2,815,120 |
| Dec 4, 2024 | 37.05 | 37.30 | 35.60 | 35.65 | 35.65 | 9,426,710 |
| Dec 3, 2024 | 35.00 | 36.05 | 34.75 | 36.05 | 36.05 | 4,447,970 |
| Dec 2, 2024 | 33.50 | 35.35 | 33.10 | 35.30 | 35.30 | 5,862,158 |
| Nov 29, 2024 | 33.55 | 33.90 | 33.25 | 33.25 | 33.25 | 3,102,029 |
| Nov 28, 2024 | 33.10 | 33.85 | 32.65 | 33.80 | 33.80 | 5,808,318 |
| Nov 27, 2024 | 32.95 | 33.80 | 32.45 | 32.95 | 32.95 | 7,113,931 |
| Nov 26, 2024 | 31.70 | 32.60 | 31.40 | 31.90 | 31.90 | 1,304,005 |
| Nov 25, 2024 | 31.65 | 32.05 | 31.50 | 31.70 | 31.70 | 1,374,000 |
| Nov 22, 2024 | 31.40 | 31.60 | 31.15 | 31.15 | 31.15 | 902,030 |
| Nov 21, 2024 | 30.90 | 31.45 | 30.80 | 31.10 | 31.10 | 836,001 |
| Nov 20, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 868,087 |
| Nov 19, 2024 | 31.25 | 31.65 | 31.05 | 31.40 | 31.40 | 736,000 |
| Nov 18, 2024 | 32.25 | 32.25 | 31.00 | 31.10 | 31.10 | 1,315,680 |
| Nov 15, 2024 | 31.60 | 32.60 | 31.60 | 32.15 | 32.15 | 732,054 |
| Nov 14, 2024 | 32.40 | 32.45 | 31.60 | 31.60 | 31.60 | 1,460,050 |
| Nov 13, 2024 | 32.30 | 32.60 | 31.95 | 32.15 | 32.15 | 1,333,576 |
| Nov 12, 2024 | 33.60 | 33.60 | 32.45 | 32.45 | 32.45 | 1,906,450 |
| Nov 11, 2024 | 35.30 | 35.30 | 33.60 | 33.75 | 33.75 | 2,051,320 |
| Nov 8, 2024 | 36.25 | 36.25 | 35.50 | 35.60 | 35.60 | 1,774,024 |
| Nov 7, 2024 | 36.10 | 36.80 | 35.80 | 36.25 | 36.25 | 4,347,600 |
| Nov 6, 2024 | 35.00 | 37.10 | 34.90 | 37.05 | 37.05 | 8,329,809 |
| Nov 5, 2024 | 33.00 | 35.00 | 33.00 | 34.50 | 34.50 | 2,041,599 |
| Nov 4, 2024 | 33.50 | 33.50 | 32.90 | 33.05 | 33.05 | 830,070 |
| Nov 1, 2024 | 33.15 | 33.70 | 32.75 | 33.20 | 33.20 | 1,483,000 |
| Oct 30, 2024 | 34.50 | 34.80 | 33.30 | 33.40 | 33.40 | 2,631,500 |
| Oct 29, 2024 | 35.40 | 35.70 | 34.60 | 34.70 | 34.70 | 1,112,222 |
| Oct 28, 2024 | 35.90 | 36.00 | 35.35 | 35.55 | 35.55 | 729,100 |
| Oct 25, 2024 | 35.45 | 36.00 | 35.15 | 36.00 | 36.00 | 1,191,215 |
| Oct 24, 2024 | 36.95 | 37.10 | 35.50 | 35.50 | 35.50 | 3,364,723 |
| Oct 23, 2024 | 37.60 | 38.00 | 37.20 | 37.65 | 37.65 | 1,212,026 |
| Oct 22, 2024 | 38.60 | 38.75 | 37.35 | 37.60 | 37.60 | 2,073,080 |
| Oct 21, 2024 | 37.70 | 38.50 | 37.50 | 38.40 | 38.40 | 2,366,079 |
| Oct 18, 2024 | 37.90 | 37.90 | 37.10 | 37.45 | 37.45 | 1,904,333 |
| Oct 17, 2024 | 37.55 | 38.15 | 37.00 | 37.65 | 37.65 | 3,301,500 |
| Oct 16, 2024 | 35.40 | 38.20 | 34.95 | 37.70 | 37.70 | 6,231,608 |
| Oct 15, 2024 | 35.80 | 36.55 | 35.30 | 35.70 | 35.70 | 2,831,196 |
| Oct 14, 2024 | 34.85 | 35.85 | 34.55 | 35.50 | 35.50 | 2,117,450 |
| Oct 11, 2024 | 37.00 | 37.15 | 34.45 | 34.65 | 34.65 | 6,871,331 |
| Oct 9, 2024 | 40.15 | 40.25 | 38.00 | 38.00 | 38.00 | 3,685,513 |
| Oct 8, 2024 | 40.75 | 40.75 | 39.30 | 39.65 | 39.65 | 3,509,529 |
| Oct 7, 2024 | 41.40 | 42.00 | 40.80 | 40.95 | 40.95 | 3,729,201 |
| Oct 4, 2024 | 41.45 | 42.25 | 40.80 | 41.15 | 41.15 | 6,008,687 |
| Oct 1, 2024 | 41.05 | 41.40 | 40.35 | 41.35 | 41.35 | 3,719,577 |
| Sep 30, 2024 | 40.90 | 41.90 | 40.65 | 40.75 | 40.75 | 3,605,602 |
| Sep 27, 2024 | 41.20 | 42.20 | 40.80 | 40.90 | 40.90 | 7,690,268 |
| Sep 26, 2024 | 41.30 | 43.45 | 40.60 | 40.90 | 40.90 | 16,834,691 |
| Sep 25, 2024 | 41.00 | 41.60 | 40.65 | 41.00 | 41.00 | 6,442,751 |
| Sep 24, 2024 | 41.45 | 41.60 | 40.00 | 40.75 | 40.75 | 8,918,269 |
| Sep 23, 2024 | 40.40 | 41.95 | 39.85 | 41.85 | 41.85 | 20,349,445 |
| Sep 20, 2024 | 40.45 | 41.00 | 39.45 | 40.35 | 40.35 | 18,703,808 |
| Sep 19, 2024 | 38.40 | 40.10 | 38.40 | 40.00 | 40.00 | 11,807,161 |
| Sep 18, 2024 | 38.90 | 39.00 | 38.05 | 38.20 | 38.20 | 4,094,464 |
| Sep 16, 2024 | 39.30 | 40.00 | 38.65 | 39.20 | 39.20 | 11,884,575 |
| Sep 13, 2024 | 37.00 | 39.30 | 36.90 | 37.95 | 37.95 | 10,218,179 |
| Sep 12, 2024 | 35.85 | 37.45 | 35.40 | 36.70 | 36.70 | 3,511,220 |
| Sep 11, 2024 | 35.20 | 35.55 | 34.90 | 35.25 | 35.25 | 1,669,325 |
| Sep 10, 2024 | 36.30 | 36.60 | 34.55 | 34.80 | 34.80 | 3,404,460 |
| Sep 9, 2024 | 35.50 | 37.00 | 35.50 | 35.90 | 35.90 | 2,996,082 |
| Sep 6, 2024 | 37.65 | 37.90 | 36.20 | 36.25 | 36.25 | 2,556,546 |
| Sep 5, 2024 | 37.60 | 38.30 | 36.90 | 37.10 | 37.10 | 2,798,545 |
| Sep 4, 2024 | 37.20 | 38.40 | 36.00 | 36.75 | 36.75 | 4,010,233 |
| Sep 3, 2024 | 37.80 | 39.30 | 37.65 | 38.65 | 38.65 | 5,222,500 |
| Sep 2, 2024 | 38.35 | 38.75 | 37.55 | 37.65 | 37.65 | 2,981,320 |
| Aug 30, 2024 | 39.50 | 39.65 | 37.70 | 37.90 | 37.90 | 6,340,645 |
| Aug 29, 2024 | 40.50 | 40.50 | 38.40 | 38.85 | 38.85 | 6,820,831 |
| Aug 28, 2024 | 40.85 | 42.60 | 39.80 | 39.90 | 39.90 | 18,251,202 |
| Aug 27, 2024 | 38.80 | 40.50 | 38.60 | 40.25 | 40.25 | 11,710,832 |
| Aug 26, 2024 | 39.30 | 40.15 | 38.35 | 38.55 | 38.55 | 9,041,171 |
| Aug 23, 2024 | 37.35 | 39.00 | 36.85 | 39.00 | 39.00 | 9,601,343 |
| Aug 22, 2024 | 39.15 | 41.80 | 37.70 | 37.80 | 37.80 | 29,676,602 |
| Aug 21, 2024 | 38.10 | 39.45 | 37.70 | 39.05 | 39.05 | 12,153,005 |
| Aug 20, 2024 | 38.25 | 40.60 | 36.95 | 38.30 | 38.30 | 22,853,038 |
| Aug 19, 2024 | 38.90 | 39.70 | 37.65 | 37.75 | 37.75 | 28,507,541 |
| Aug 16, 2024 | 38.65 | 38.70 | 36.15 | 38.70 | 38.70 | 51,560,440 |
| Aug 15, 2024 | 32.85 | 35.20 | 32.80 | 35.20 | 35.20 | 16,117,542 |
| Aug 14, 2024 | 31.90 | 32.60 | 31.55 | 32.00 | 32.00 | 2,707,491 |
| Aug 13, 2024 | 31.65 | 31.90 | 31.05 | 31.50 | 31.50 | 2,765,217 |
| Aug 12, 2024 | 33.70 | 33.90 | 30.95 | 32.00 | 32.00 | 11,006,300 |
| Aug 9, 2024 | 30.00 | 33.45 | 29.70 | 33.10 | 33.10 | 17,609,314 |
| Aug 8, 2024 | 30.80 | 30.80 | 30.45 | 30.45 | 30.45 | 2,811,752 |
| Aug 7, 2024 | 31.95 | 34.80 | 31.10 | 33.80 | 33.80 | 5,519,366 |
| Aug 6, 2024 | 31.25 | 32.80 | 29.60 | 31.95 | 31.95 | 5,876,102 |
| Aug 5, 2024 | 32.30 | 33.15 | 30.55 | 30.55 | 30.55 | 3,875,101 |
| Aug 2, 2024 | 32.30 | 34.60 | 32.30 | 33.90 | 33.90 | 4,186,585 |
| Aug 1, 2024 | 35.00 | 35.85 | 34.30 | 34.65 | 34.65 | 15,937,250 |
| Jul 31, 2024 | 31.90 | 34.65 | 31.90 | 32.60 | 32.60 | 13,553,916 |
| Jul 30, 2024 | 32.55 | 32.55 | 30.35 | 31.50 | 31.50 | 5,068,500 |
| Jul 29, 2024 | 33.50 | 33.60 | 33.15 | 33.60 | 33.60 | 2,074,727 |
| Jul 26, 2024 | 30.50 | 30.55 | 30.00 | 30.55 | 30.55 | 2,050,000 |
| Jul 23, 2024 | 0.80 Dividend | |||||
| Jul 23, 2024 | 27.30 | 27.80 | 27.30 | 27.80 | 27.80 | 239,001 |
| Jul 22, 2024 | 28.50 | 28.50 | 27.70 | 27.85 | 27.05 | 334,184 |
| Jul 19, 2024 | 28.75 | 28.80 | 28.10 | 28.50 | 27.68 | 320,015 |
| Jul 18, 2024 | 28.50 | 28.95 | 28.45 | 28.85 | 28.02 | 363,240 |
| Jul 17, 2024 | 28.50 | 28.85 | 28.45 | 28.75 | 27.92 | 430,000 |
| Jul 16, 2024 | 28.40 | 28.70 | 28.30 | 28.55 | 27.73 | 237,000 |
| Jul 15, 2024 | 28.70 | 28.85 | 28.40 | 28.55 | 27.73 | 269,270 |
| Jul 12, 2024 | 27.85 | 28.60 | 27.85 | 28.50 | 27.68 | 422,000 |
| Jul 11, 2024 | 27.90 | 28.00 | 27.70 | 27.90 | 27.10 | 245,000 |
| Jul 10, 2024 | 27.50 | 27.90 | 27.50 | 27.90 | 27.10 | 179,000 |
| Jul 9, 2024 | 28.10 | 28.10 | 27.45 | 27.50 | 26.71 | 501,000 |
| Jul 8, 2024 | 28.60 | 28.95 | 27.90 | 27.95 | 27.15 | 611,017 |
| Jul 5, 2024 | 28.50 | 28.75 | 28.30 | 28.75 | 27.92 | 456,100 |
| Jul 4, 2024 | 28.50 | 28.60 | 28.20 | 28.60 | 27.78 | 295,000 |
| Jul 3, 2024 | 28.10 | 28.40 | 28.00 | 28.40 | 27.58 | 285,000 |
| Jul 2, 2024 | 28.00 | 28.25 | 27.85 | 27.90 | 27.10 | 251,000 |
| Jul 1, 2024 | 27.90 | 28.15 | 27.85 | 28.00 | 27.20 | 149,500 |
| Jun 28, 2024 | 28.00 | 28.30 | 27.90 | 27.90 | 27.10 | 247,000 |
| Jun 27, 2024 | 28.05 | 28.20 | 28.00 | 28.00 | 27.20 | 118,000 |
| Jun 26, 2024 | 28.15 | 28.60 | 28.00 | 28.30 | 27.49 | 236,000 |
| Jun 25, 2024 | 28.30 | 28.30 | 28.00 | 28.25 | 27.44 | 288,100 |
| Jun 24, 2024 | 28.25 | 28.35 | 28.10 | 28.15 | 27.34 | 221,000 |
| Jun 21, 2024 | 28.00 | 28.30 | 27.95 | 28.20 | 27.39 | 171,005 |
| Jun 20, 2024 | 27.90 | 28.20 | 27.90 | 28.10 | 27.29 | 317,000 |
| Jun 19, 2024 | 28.10 | 28.10 | 27.95 | 27.95 | 27.15 | 185,000 |
| Jun 18, 2024 | 28.10 | 28.20 | 27.90 | 28.10 | 27.29 | 241,150 |
| Jun 17, 2024 | 28.25 | 28.25 | 27.90 | 28.10 | 27.29 | 337,010 |
| Jun 14, 2024 | 27.90 | 28.40 | 27.90 | 28.20 | 27.39 | 301,000 |
| Jun 13, 2024 | 27.85 | 28.10 | 27.75 | 27.85 | 27.05 | 245,000 |
| Jun 12, 2024 | 28.00 | 28.15 | 27.85 | 27.85 | 27.05 | 448,000 |
| Jun 11, 2024 | 29.10 | 29.10 | 27.65 | 28.00 | 27.20 | 1,543,000 |
| Jun 7, 2024 | 28.95 | 29.30 | 28.55 | 29.15 | 28.31 | 269,004 |
| Jun 6, 2024 | 28.85 | 28.90 | 28.50 | 28.80 | 27.97 | 429,110 |
| Jun 5, 2024 | 29.45 | 29.50 | 28.80 | 28.80 | 27.97 | 742,234 |
| Jun 4, 2024 | 29.75 | 29.75 | 29.50 | 29.50 | 28.65 | 189,280 |
| Jun 3, 2024 | 29.90 | 29.90 | 29.50 | 29.60 | 28.75 | 177,544 |
| May 31, 2024 | 29.70 | 29.90 | 29.45 | 29.50 | 28.65 | 271,000 |
| May 30, 2024 | 29.60 | 29.75 | 29.25 | 29.70 | 28.85 | 426,108 |
| May 29, 2024 | 30.35 | 30.35 | 29.60 | 29.70 | 28.85 | 530,009 |
| May 28, 2024 | 29.75 | 30.25 | 29.75 | 30.20 | 29.33 | 476,518 |
| May 27, 2024 | 30.00 | 30.00 | 29.45 | 29.90 | 29.04 | 530,000 |
| May 24, 2024 | 29.50 | 30.05 | 29.35 | 29.90 | 29.04 | 369,002 |
| May 23, 2024 | 29.70 | 29.70 | 29.20 | 29.65 | 28.80 | 770,112 |
| May 22, 2024 | 30.05 | 30.30 | 29.65 | 29.70 | 28.85 | 1,145,000 |
| May 21, 2024 | 30.50 | 30.90 | 30.20 | 30.35 | 29.48 | 660,000 |
| May 20, 2024 | 30.30 | 31.00 | 30.05 | 30.60 | 29.72 | 754,081 |
| May 17, 2024 | 31.25 | 31.40 | 30.35 | 30.40 | 29.53 | 1,203,221 |
| May 16, 2024 | 31.80 | 33.20 | 31.05 | 31.25 | 30.35 | 5,209,443 |
| May 15, 2024 | 31.20 | 31.80 | 30.75 | 31.05 | 30.16 | 1,862,261 |
| May 14, 2024 | 30.80 | 31.10 | 30.60 | 30.95 | 30.06 | 1,053,319 |
| May 13, 2024 | 30.70 | 31.30 | 30.35 | 30.90 | 30.01 | 1,603,005 |
| May 10, 2024 | 30.90 | 31.35 | 30.30 | 30.50 | 29.62 | 1,677,377 |
| May 9, 2024 | 29.80 | 31.60 | 29.60 | 30.30 | 29.43 | 4,138,758 |
| May 8, 2024 | 29.10 | 29.30 | 28.40 | 29.20 | 28.36 | 667,077 |
| May 7, 2024 | 29.80 | 29.85 | 28.80 | 29.00 | 28.17 | 783,000 |
| May 6, 2024 | 29.80 | 30.55 | 29.60 | 29.60 | 28.75 | 1,011,386 |
| May 3, 2024 | 30.05 | 30.60 | 29.60 | 29.60 | 28.75 | 1,389,351 |
| May 2, 2024 | 29.25 | 30.15 | 29.25 | 30.00 | 29.14 | 1,189,937 |
| Apr 30, 2024 | 30.00 | 30.00 | 29.00 | 29.25 | 28.41 | 553,000 |
| Apr 29, 2024 | 29.50 | 30.00 | 29.40 | 29.95 | 29.09 | 597,200 |
| Apr 26, 2024 | 29.20 | 30.20 | 29.05 | 29.30 | 28.46 | 651,018 |
| Apr 25, 2024 | 29.60 | 29.60 | 28.80 | 28.95 | 28.12 | 1,053,089 |
| Apr 24, 2024 | 30.10 | 30.20 | 29.60 | 29.60 | 28.75 | 1,043,220 |
| Apr 23, 2024 | 29.95 | 30.75 | 29.20 | 30.05 | 29.19 | 2,409,415 |
| Apr 22, 2024 | 29.70 | 31.40 | 29.55 | 29.75 | 28.90 | 1,864,000 |
| Apr 19, 2024 | 30.70 | 31.45 | 28.80 | 29.65 | 28.80 | 3,820,108 |
| Apr 18, 2024 | 28.15 | 30.80 | 28.00 | 30.80 | 29.92 | 3,834,365 |
| Apr 17, 2024 | 27.50 | 28.15 | 27.50 | 28.00 | 27.20 | 289,019 |
| Apr 16, 2024 | 28.20 | 28.20 | 27.20 | 27.40 | 26.61 | 659,629 |
| Apr 15, 2024 | 28.35 | 28.90 | 28.15 | 28.30 | 27.49 | 262,000 |
Related Tickers
9934.TW Globe Union Industrial Corp.
11.10
+4.23%
9924.TW Taiwan Fu Hsing Industrial Co.,Ltd.
45.35
+0.11%
1806.TW Champion Building Materials Co.,Ltd.
11.05
+5.74%
1809.TW China Glaze Co.,Ltd.
15.75
+4.65%
8930.TWO CKM Applied Materials Corp.
32.15
+2.88%
8466.TW M.J. International Co., Ltd.
29.90
+6.98%
5543.TWO Buima Group Inc.
18.85
-9.81%