50.00
+0.70
+(1.42%)
At close: January 22 at 1:30:25 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 22, 2025 | 49.40 | 50.00 | 48.80 | 50.00 | 50.00 | 4,485,650 |
| Jan 21, 2025 | 48.40 | 49.30 | 48.20 | 49.30 | 49.30 | 3,665,217 |
| Jan 20, 2025 | 48.70 | 48.85 | 47.20 | 48.50 | 48.50 | 3,888,509 |
| Jan 17, 2025 | 48.30 | 49.45 | 48.10 | 48.70 | 48.70 | 5,273,929 |
| Jan 16, 2025 | 48.00 | 48.15 | 47.50 | 48.00 | 48.00 | 2,049,194 |
| Jan 15, 2025 | 47.55 | 48.35 | 47.20 | 47.20 | 47.20 | 2,685,913 |
| Jan 14, 2025 | 45.80 | 48.20 | 45.80 | 48.00 | 48.00 | 6,459,262 |
| Jan 13, 2025 | 48.50 | 48.65 | 44.35 | 45.35 | 45.35 | 19,318,104 |
| Jan 10, 2025 | 49.05 | 49.50 | 48.90 | 49.00 | 49.00 | 2,457,754 |
| Jan 9, 2025 | 51.30 | 51.40 | 48.85 | 50.00 | 50.00 | 9,253,181 |
| Jan 8, 2025 | 51.70 | 51.90 | 51.10 | 51.30 | 51.30 | 1,532,899 |
| Jan 7, 2025 | 52.50 | 52.70 | 51.70 | 51.70 | 51.70 | 1,668,966 |
| Jan 6, 2025 | 52.30 | 53.30 | 52.00 | 52.20 | 52.20 | 2,802,635 |
| Jan 3, 2025 | 52.30 | 53.20 | 51.80 | 51.80 | 51.80 | 3,752,474 |
| Jan 2, 2025 | 51.20 | 52.60 | 50.80 | 51.80 | 51.80 | 4,211,624 |
| Dec 31, 2024 | 51.00 | 51.60 | 50.20 | 50.70 | 50.70 | 2,420,186 |
| Dec 30, 2024 | 50.70 | 51.70 | 50.70 | 51.60 | 51.60 | 2,214,165 |
| Dec 27, 2024 | 51.50 | 51.50 | 50.70 | 50.70 | 50.70 | 1,268,384 |
| Dec 26, 2024 | 51.80 | 52.10 | 51.20 | 51.40 | 51.40 | 862,718 |
| Dec 25, 2024 | 52.00 | 52.10 | 51.20 | 51.50 | 51.50 | 789,395 |
| Dec 24, 2024 | 51.80 | 52.70 | 51.40 | 51.40 | 51.40 | 1,790,865 |
| Dec 23, 2024 | 51.00 | 51.80 | 51.00 | 51.30 | 51.30 | 1,243,437 |
| Dec 20, 2024 | 50.70 | 51.00 | 50.30 | 50.70 | 50.70 | 1,808,436 |
| Dec 19, 2024 | 51.00 | 51.40 | 50.70 | 50.90 | 50.90 | 1,343,331 |
| Dec 18, 2024 | 50.70 | 52.60 | 50.60 | 51.90 | 51.90 | 2,379,445 |
| Dec 17, 2024 | 51.10 | 51.40 | 50.70 | 50.70 | 50.70 | 1,308,650 |
| Dec 16, 2024 | 51.60 | 51.90 | 50.50 | 51.10 | 51.10 | 3,507,481 |
| Dec 13, 2024 | 52.50 | 52.70 | 51.70 | 51.70 | 51.70 | 1,806,919 |
| Dec 12, 2024 | 52.20 | 53.00 | 52.20 | 52.30 | 52.30 | 2,714,044 |
| Dec 11, 2024 | 53.80 | 53.90 | 51.30 | 52.10 | 52.10 | 9,952,775 |
| Dec 10, 2024 | 55.60 | 57.00 | 55.20 | 55.20 | 55.20 | 2,073,202 |
| Dec 9, 2024 | 56.20 | 56.50 | 55.60 | 55.80 | 55.80 | 1,402,234 |
| Dec 6, 2024 | 57.00 | 57.80 | 56.30 | 56.40 | 56.40 | 1,186,365 |
| Dec 5, 2024 | 57.60 | 58.20 | 56.90 | 56.90 | 56.90 | 2,677,117 |
| Dec 4, 2024 | 58.00 | 58.00 | 56.80 | 57.40 | 57.40 | 2,553,719 |
| Dec 3, 2024 | 55.00 | 58.30 | 55.00 | 57.60 | 57.60 | 6,361,434 |
| Dec 2, 2024 | 55.60 | 56.00 | 54.70 | 54.70 | 54.70 | 1,860,169 |
| Nov 29, 2024 | 55.50 | 55.80 | 54.60 | 55.80 | 55.80 | 1,336,951 |
| Nov 28, 2024 | 56.00 | 56.20 | 54.50 | 55.50 | 55.50 | 1,951,793 |
| Nov 27, 2024 | 58.10 | 58.10 | 55.30 | 55.50 | 55.50 | 4,219,806 |
| Nov 26, 2024 | 58.00 | 58.90 | 57.50 | 58.10 | 58.10 | 2,094,788 |
| Nov 25, 2024 | 57.80 | 58.30 | 57.50 | 58.20 | 58.20 | 2,920,890 |
| Nov 22, 2024 | 57.10 | 57.80 | 57.00 | 57.20 | 57.20 | 2,250,558 |
| Nov 21, 2024 | 57.60 | 58.20 | 56.30 | 56.70 | 56.70 | 4,816,433 |
| Nov 20, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 6,216,451 |
| Nov 19, 2024 | 55.10 | 56.20 | 54.80 | 56.00 | 56.00 | 1,938,188 |
| Nov 18, 2024 | 55.60 | 55.80 | 54.50 | 55.00 | 55.00 | 1,426,770 |
| Nov 15, 2024 | 54.30 | 56.10 | 54.30 | 55.50 | 55.50 | 2,622,215 |
| Nov 14, 2024 | 56.30 | 57.00 | 54.10 | 54.10 | 54.10 | 4,481,924 |
| Nov 13, 2024 | 53.50 | 56.20 | 53.30 | 55.80 | 55.80 | 4,582,028 |
| Nov 12, 2024 | 55.70 | 56.60 | 53.30 | 53.30 | 53.30 | 4,734,843 |
| Nov 11, 2024 | 56.20 | 57.30 | 55.20 | 56.30 | 56.30 | 3,049,842 |
| Nov 8, 2024 | 57.80 | 58.30 | 56.20 | 56.20 | 56.20 | 2,708,356 |
| Nov 7, 2024 | 56.70 | 57.80 | 56.60 | 57.10 | 57.10 | 1,902,848 |
| Nov 6, 2024 | 57.20 | 57.50 | 56.80 | 56.80 | 56.80 | 1,459,434 |
| Nov 5, 2024 | 57.20 | 57.80 | 57.10 | 57.30 | 57.30 | 957,579 |
| Nov 4, 2024 | 58.00 | 58.10 | 57.10 | 57.20 | 57.20 | 1,688,039 |
| Nov 1, 2024 | 57.00 | 58.30 | 55.60 | 58.30 | 58.30 | 2,527,045 |
| Oct 30, 2024 | 58.70 | 58.70 | 57.20 | 57.30 | 57.30 | 2,284,269 |
| Oct 29, 2024 | 59.30 | 59.30 | 57.80 | 58.30 | 58.30 | 2,677,091 |
| Oct 28, 2024 | 58.30 | 59.40 | 58.20 | 59.00 | 59.00 | 3,422,015 |
| Oct 25, 2024 | 58.10 | 58.50 | 57.40 | 58.30 | 58.30 | 3,587,690 |
| Oct 24, 2024 | 57.50 | 58.00 | 57.00 | 57.70 | 57.70 | 4,420,659 |
| Oct 23, 2024 | 57.60 | 58.30 | 56.90 | 58.00 | 58.00 | 4,239,620 |
| Oct 22, 2024 | 56.80 | 58.20 | 56.40 | 57.90 | 57.90 | 4,580,900 |
| Oct 21, 2024 | 57.20 | 57.20 | 55.60 | 56.80 | 56.80 | 4,498,571 |
| Oct 18, 2024 | 57.40 | 57.50 | 56.40 | 56.50 | 56.50 | 1,602,253 |
| Oct 17, 2024 | 56.30 | 57.70 | 56.20 | 56.90 | 56.90 | 2,189,973 |
| Oct 16, 2024 | 56.10 | 56.40 | 55.40 | 56.00 | 56.00 | 3,087,639 |
| Oct 15, 2024 | 57.20 | 57.40 | 56.20 | 56.40 | 56.40 | 2,147,609 |
| Oct 14, 2024 | 57.80 | 57.90 | 56.80 | 57.00 | 57.00 | 2,019,048 |
| Oct 11, 2024 | 58.00 | 58.50 | 57.50 | 57.50 | 57.50 | 1,870,363 |
| Oct 9, 2024 | 59.20 | 59.20 | 57.70 | 57.70 | 57.70 | 3,520,360 |
| Oct 8, 2024 | 60.10 | 60.40 | 58.70 | 59.00 | 59.00 | 3,747,812 |
| Oct 7, 2024 | 60.00 | 60.50 | 59.30 | 60.40 | 60.40 | 3,826,378 |
| Oct 4, 2024 | 60.50 | 60.70 | 59.50 | 59.60 | 59.60 | 4,046,132 |
| Oct 1, 2024 | 60.40 | 60.40 | 59.40 | 59.80 | 59.80 | 2,843,750 |
| Sep 30, 2024 | 60.10 | 60.80 | 59.20 | 60.00 | 60.00 | 3,870,537 |
| Sep 27, 2024 | 58.90 | 60.40 | 58.50 | 60.10 | 60.10 | 6,623,136 |
| Sep 26, 2024 | 58.70 | 59.30 | 57.80 | 58.00 | 58.00 | 3,882,492 |
| Sep 25, 2024 | 57.30 | 58.70 | 57.10 | 58.40 | 58.40 | 5,337,169 |
| Sep 24, 2024 | 57.80 | 57.80 | 56.00 | 56.40 | 56.40 | 3,659,355 |
| Sep 23, 2024 | 56.40 | 58.60 | 56.10 | 57.50 | 57.50 | 7,929,030 |
| Sep 20, 2024 | 56.70 | 57.10 | 55.60 | 56.50 | 56.50 | 3,425,333 |
| Sep 19, 2024 | 56.00 | 56.60 | 55.40 | 56.20 | 56.20 | 3,245,680 |
| Sep 18, 2024 | 56.60 | 57.50 | 55.60 | 55.90 | 55.90 | 7,792,323 |
| Sep 16, 2024 | 53.80 | 56.70 | 53.20 | 56.60 | 56.60 | 9,997,867 |
| Sep 13, 2024 | 51.80 | 53.20 | 51.60 | 52.60 | 52.60 | 2,703,912 |
| Sep 12, 2024 | 51.90 | 51.90 | 51.00 | 51.50 | 51.50 | 2,141,435 |
| Sep 11, 2024 | 51.40 | 51.70 | 50.90 | 51.00 | 51.00 | 1,404,172 |
| Sep 10, 2024 | 51.20 | 51.80 | 50.20 | 50.60 | 50.60 | 2,856,414 |
| Sep 9, 2024 | 51.00 | 51.40 | 50.30 | 50.80 | 50.80 | 1,806,231 |
| Sep 6, 2024 | 50.40 | 51.60 | 49.70 | 51.60 | 51.60 | 3,343,178 |
| Sep 5, 2024 | 51.00 | 51.70 | 50.00 | 50.10 | 50.10 | 2,538,775 |
| Sep 4, 2024 | 51.10 | 51.60 | 50.30 | 50.60 | 50.60 | 4,398,068 |
| Sep 3, 2024 | 54.00 | 54.30 | 53.20 | 53.20 | 53.20 | 1,466,548 |
| Sep 2, 2024 | 54.60 | 54.70 | 54.00 | 54.00 | 54.00 | 763,508 |
| Aug 30, 2024 | 54.10 | 54.50 | 54.10 | 54.50 | 54.50 | 1,016,936 |
| Aug 29, 2024 | 54.80 | 54.80 | 53.80 | 54.10 | 54.10 | 1,813,666 |
| Aug 28, 2024 | 54.50 | 54.80 | 54.10 | 54.80 | 54.80 | 959,730 |
| Aug 27, 2024 | 54.80 | 54.80 | 54.10 | 54.30 | 54.30 | 2,054,702 |
| Aug 26, 2024 | 53.80 | 55.50 | 53.80 | 55.00 | 55.00 | 3,673,527 |
| Aug 23, 2024 | 53.60 | 53.70 | 52.50 | 53.50 | 53.50 | 1,891,390 |
| Aug 22, 2024 | 1.40 Dividend | |||||
| Aug 22, 2024 | 54.00 | 54.20 | 53.50 | 53.70 | 53.70 | 2,809,042 |
| Aug 21, 2024 | 55.20 | 55.40 | 54.50 | 55.00 | 53.60 | 3,604,948 |
| Aug 20, 2024 | 55.10 | 55.60 | 54.80 | 54.90 | 53.50 | 3,862,175 |
| Aug 19, 2024 | 55.00 | 55.70 | 54.80 | 55.00 | 53.60 | 3,382,962 |
| Aug 16, 2024 | 54.90 | 55.30 | 54.80 | 54.80 | 53.41 | 2,430,927 |
| Aug 15, 2024 | 55.00 | 55.30 | 54.20 | 54.40 | 53.02 | 2,311,239 |
| Aug 14, 2024 | 54.30 | 55.00 | 54.20 | 54.90 | 53.50 | 2,776,129 |
| Aug 13, 2024 | 54.80 | 54.80 | 53.70 | 53.80 | 52.43 | 1,729,025 |
| Aug 12, 2024 | 54.40 | 55.00 | 54.20 | 54.30 | 52.92 | 2,524,520 |
| Aug 9, 2024 | 54.00 | 54.90 | 54.00 | 54.30 | 52.92 | 3,173,306 |
| Aug 8, 2024 | 54.10 | 54.50 | 53.30 | 53.40 | 52.04 | 3,001,432 |
| Aug 7, 2024 | 53.10 | 55.60 | 53.10 | 55.20 | 53.79 | 4,843,067 |
| Aug 6, 2024 | 53.50 | 54.90 | 50.00 | 53.10 | 51.75 | 8,124,331 |
| Aug 5, 2024 | 57.50 | 57.50 | 53.30 | 53.30 | 51.94 | 11,236,469 |
| Aug 2, 2024 | 60.80 | 60.80 | 59.20 | 59.20 | 57.69 | 5,311,534 |
| Aug 1, 2024 | 61.40 | 61.40 | 60.70 | 61.30 | 59.74 | 2,888,494 |
| Jul 31, 2024 | 61.30 | 62.10 | 60.80 | 61.00 | 59.45 | 2,273,057 |
| Jul 30, 2024 | 61.20 | 61.60 | 60.10 | 61.60 | 60.03 | 2,970,895 |
| Jul 29, 2024 | 62.00 | 62.60 | 61.20 | 61.40 | 59.84 | 2,565,715 |
| Jul 26, 2024 | 61.50 | 61.60 | 60.40 | 61.60 | 60.03 | 3,332,816 |
| Jul 23, 2024 | 61.00 | 62.80 | 61.00 | 62.40 | 60.81 | 3,653,093 |
| Jul 22, 2024 | 62.30 | 62.80 | 60.00 | 60.50 | 58.96 | 7,122,694 |
| Jul 19, 2024 | 63.90 | 64.00 | 61.90 | 62.90 | 61.30 | 6,777,371 |
| Jul 18, 2024 | 64.60 | 64.90 | 64.10 | 64.20 | 62.57 | 3,797,889 |
| Jul 17, 2024 | 65.60 | 65.70 | 64.80 | 64.80 | 63.15 | 3,170,436 |
| Jul 16, 2024 | 64.60 | 65.40 | 64.40 | 65.40 | 63.74 | 2,209,435 |
| Jul 15, 2024 | 65.00 | 65.30 | 64.30 | 64.60 | 62.96 | 1,795,738 |
| Jul 12, 2024 | 64.30 | 65.30 | 64.20 | 64.80 | 63.15 | 1,609,939 |
| Jul 11, 2024 | 64.00 | 65.40 | 63.70 | 64.60 | 62.96 | 4,333,443 |
| Jul 10, 2024 | 63.30 | 64.30 | 63.20 | 63.90 | 62.27 | 2,904,860 |
| Jul 9, 2024 | 65.30 | 65.30 | 62.60 | 63.20 | 61.59 | 8,656,051 |
| Jul 8, 2024 | 66.60 | 66.70 | 65.00 | 65.20 | 63.54 | 4,692,850 |
| Jul 5, 2024 | 66.20 | 66.50 | 65.50 | 66.30 | 64.61 | 2,544,690 |
| Jul 4, 2024 | 65.60 | 66.40 | 65.60 | 65.80 | 64.13 | 2,820,785 |
| Jul 3, 2024 | 65.60 | 65.90 | 64.90 | 65.20 | 63.54 | 6,096,147 |
| Jul 2, 2024 | 66.80 | 67.00 | 65.50 | 65.50 | 63.83 | 7,113,012 |
| Jul 1, 2024 | 67.00 | 67.40 | 66.60 | 66.70 | 65.00 | 4,114,203 |
| Jun 28, 2024 | 67.50 | 68.10 | 66.70 | 66.80 | 65.10 | 7,532,464 |
| Jun 27, 2024 | 68.40 | 68.40 | 67.20 | 67.40 | 65.68 | 7,110,611 |
| Jun 26, 2024 | 69.80 | 69.90 | 68.50 | 68.50 | 66.76 | 3,560,805 |
| Jun 25, 2024 | 69.40 | 70.50 | 68.70 | 68.80 | 67.05 | 2,787,580 |
| Jun 24, 2024 | 69.80 | 69.90 | 68.80 | 68.80 | 67.05 | 2,402,187 |
| Jun 21, 2024 | 70.10 | 70.70 | 69.70 | 69.70 | 67.93 | 3,421,760 |
| Jun 20, 2024 | 68.90 | 70.50 | 68.90 | 70.30 | 68.51 | 4,903,512 |
| Jun 19, 2024 | 69.60 | 69.80 | 68.70 | 68.70 | 66.95 | 4,461,656 |
| Jun 18, 2024 | 69.00 | 69.70 | 68.50 | 69.30 | 67.54 | 3,339,555 |
| Jun 17, 2024 | 68.70 | 69.50 | 68.50 | 68.50 | 66.76 | 3,747,075 |
| Jun 14, 2024 | 69.10 | 69.20 | 68.50 | 68.50 | 66.76 | 3,006,007 |
| Jun 13, 2024 | 69.80 | 70.00 | 68.60 | 68.60 | 66.85 | 5,848,410 |
| Jun 12, 2024 | 71.50 | 71.60 | 69.40 | 69.40 | 67.63 | 7,702,729 |
| Jun 11, 2024 | 70.90 | 72.50 | 70.50 | 70.70 | 68.90 | 5,915,584 |
| Jun 7, 2024 | 70.20 | 71.80 | 70.20 | 71.20 | 69.39 | 5,497,198 |
| Jun 6, 2024 | 71.10 | 71.40 | 69.80 | 69.80 | 68.02 | 5,636,775 |
| Jun 5, 2024 | 71.50 | 72.30 | 70.40 | 70.40 | 68.61 | 6,872,944 |
| Jun 4, 2024 | 70.00 | 71.70 | 70.00 | 70.50 | 68.71 | 6,042,369 |
| Jun 3, 2024 | 70.90 | 71.40 | 70.00 | 70.40 | 68.61 | 3,691,172 |
| May 31, 2024 | 70.80 | 72.00 | 70.30 | 70.50 | 68.71 | 5,131,795 |
| May 30, 2024 | 71.30 | 71.40 | 70.10 | 70.10 | 68.32 | 4,872,154 |
| May 29, 2024 | 72.10 | 73.10 | 71.20 | 71.50 | 69.68 | 6,657,663 |
| May 28, 2024 | 72.50 | 72.50 | 71.00 | 71.40 | 69.58 | 5,861,645 |
| May 27, 2024 | 71.00 | 72.50 | 71.00 | 71.70 | 69.87 | 5,450,459 |
| May 24, 2024 | 69.80 | 71.30 | 69.40 | 70.90 | 69.10 | 3,483,261 |
| May 23, 2024 | 71.20 | 71.50 | 70.40 | 70.50 | 68.71 | 3,330,082 |
| May 22, 2024 | 70.40 | 71.30 | 70.40 | 70.90 | 69.10 | 2,784,239 |
| May 21, 2024 | 71.30 | 71.70 | 70.50 | 70.50 | 68.71 | 3,441,025 |
| May 20, 2024 | 71.50 | 72.30 | 71.00 | 71.30 | 69.49 | 3,267,151 |
| May 17, 2024 | 71.80 | 72.00 | 70.90 | 71.00 | 69.19 | 3,071,758 |
| May 16, 2024 | 72.40 | 72.70 | 70.80 | 71.80 | 69.97 | 7,251,878 |
| May 15, 2024 | 72.00 | 73.30 | 71.30 | 71.40 | 69.58 | 5,715,404 |
| May 14, 2024 | 72.80 | 73.10 | 71.60 | 71.60 | 69.78 | 5,116,824 |
| May 13, 2024 | 74.00 | 74.50 | 72.50 | 72.50 | 70.65 | 6,671,085 |
| May 10, 2024 | 72.00 | 73.90 | 70.50 | 73.10 | 71.24 | 16,095,787 |
| May 9, 2024 | 75.50 | 76.40 | 74.60 | 75.00 | 73.09 | 15,065,478 |
| May 8, 2024 | 73.50 | 76.30 | 72.80 | 76.30 | 74.36 | 17,031,825 |
| May 7, 2024 | 73.60 | 73.90 | 71.60 | 73.80 | 71.92 | 10,453,007 |
| May 6, 2024 | 75.10 | 75.20 | 73.30 | 73.60 | 71.73 | 14,241,231 |
| May 3, 2024 | 71.10 | 74.40 | 70.30 | 73.70 | 71.82 | 20,700,239 |
| May 2, 2024 | 69.20 | 71.70 | 68.60 | 70.50 | 68.71 | 8,752,468 |
| Apr 30, 2024 | 69.80 | 69.90 | 68.30 | 68.70 | 66.95 | 4,598,398 |
| Apr 29, 2024 | 67.90 | 69.90 | 67.80 | 69.30 | 67.54 | 7,431,891 |
| Apr 26, 2024 | 67.50 | 68.90 | 67.40 | 67.50 | 65.78 | 3,331,226 |
| Apr 25, 2024 | 67.50 | 67.90 | 67.20 | 67.40 | 65.68 | 2,820,646 |
| Apr 24, 2024 | 68.60 | 68.90 | 67.70 | 68.00 | 66.27 | 3,284,558 |
| Apr 23, 2024 | 68.70 | 69.20 | 67.40 | 67.50 | 65.78 | 4,228,600 |
| Apr 22, 2024 | 67.20 | 68.70 | 67.00 | 67.80 | 66.07 | 5,472,192 |
| Apr 19, 2024 | 68.70 | 68.70 | 66.60 | 66.90 | 65.20 | 8,605,716 |
| Apr 18, 2024 | 67.40 | 70.50 | 66.80 | 69.30 | 67.54 | 8,916,287 |
| Apr 17, 2024 | 67.80 | 68.70 | 67.40 | 67.40 | 65.68 | 3,786,433 |
| Apr 16, 2024 | 69.00 | 69.00 | 67.00 | 67.40 | 65.68 | 6,824,189 |
| Apr 15, 2024 | 69.00 | 69.90 | 68.20 | 69.30 | 67.54 | 3,768,797 |
| Apr 12, 2024 | 69.30 | 69.80 | 68.90 | 69.00 | 67.24 | 2,453,973 |
| Apr 11, 2024 | 69.80 | 69.80 | 68.80 | 69.30 | 67.54 | 2,824,662 |
| Apr 10, 2024 | 69.50 | 69.90 | 68.80 | 69.90 | 68.12 | 3,119,659 |
| Apr 9, 2024 | 70.00 | 70.40 | 69.00 | 69.10 | 67.34 | 4,984,708 |
| Apr 8, 2024 | 66.90 | 70.50 | 66.90 | 70.00 | 68.22 | 11,289,261 |
| Apr 3, 2024 | 67.60 | 67.60 | 66.40 | 66.70 | 65.00 | 5,459,393 |
| Apr 2, 2024 | 68.90 | 69.40 | 67.60 | 67.80 | 66.07 | 4,004,613 |
| Apr 1, 2024 | 68.30 | 68.80 | 68.10 | 68.30 | 66.56 | 1,933,438 |
| Mar 29, 2024 | 68.50 | 68.70 | 67.70 | 68.20 | 66.46 | 1,325,000 |
| Mar 28, 2024 | 67.50 | 68.70 | 67.50 | 68.20 | 66.46 | 3,470,547 |
| Mar 27, 2024 | 67.40 | 67.80 | 67.10 | 67.30 | 65.59 | 1,531,139 |
| Mar 26, 2024 | 68.30 | 69.10 | 67.10 | 67.10 | 65.39 | 4,107,174 |
| Mar 25, 2024 | 68.80 | 69.50 | 68.10 | 68.10 | 66.37 | 2,750,355 |
| Mar 22, 2024 | 68.10 | 68.60 | 67.80 | 68.30 | 66.56 | 2,530,161 |
| Mar 21, 2024 | 68.10 | 68.40 | 67.60 | 67.80 | 66.07 | 3,013,636 |
| Mar 20, 2024 | 68.10 | 69.00 | 67.50 | 67.70 | 65.98 | 5,769,551 |
| Mar 19, 2024 | 69.80 | 69.80 | 68.20 | 68.30 | 66.56 | 4,652,063 |
| Mar 18, 2024 | 68.30 | 69.90 | 68.30 | 69.50 | 67.73 | 2,345,420 |
| Mar 15, 2024 | 69.50 | 70.20 | 68.50 | 68.50 | 66.76 | 4,438,554 |
| Mar 14, 2024 | 69.60 | 70.50 | 69.40 | 69.80 | 68.02 | 3,930,566 |
| Mar 13, 2024 | 71.80 | 71.80 | 69.60 | 69.70 | 67.93 | 6,418,485 |
| Mar 12, 2024 | 67.70 | 72.60 | 67.70 | 71.90 | 70.07 | 14,118,725 |
| Mar 11, 2024 | 66.50 | 68.00 | 66.10 | 67.60 | 65.88 | 3,813,624 |
| Mar 8, 2024 | 69.30 | 69.40 | 66.80 | 67.10 | 65.39 | 8,626,801 |
| Mar 7, 2024 | 70.10 | 70.20 | 68.80 | 68.90 | 67.15 | 5,686,230 |
| Mar 6, 2024 | 70.00 | 71.40 | 69.70 | 70.10 | 68.32 | 3,107,182 |
| Mar 5, 2024 | 70.60 | 71.10 | 70.30 | 70.40 | 68.61 | 3,351,747 |
| Mar 4, 2024 | 70.80 | 71.10 | 70.30 | 70.80 | 69.00 | 3,365,051 |
| Mar 1, 2024 | 70.70 | 71.80 | 70.70 | 70.70 | 68.90 | 4,170,137 |
| Feb 29, 2024 | 69.40 | 71.10 | 68.50 | 70.70 | 68.90 | 6,095,098 |
| Feb 27, 2024 | 70.70 | 70.70 | 69.40 | 69.40 | 67.63 | 4,208,247 |
| Feb 26, 2024 | 71.00 | 71.30 | 70.30 | 70.60 | 68.80 | 3,578,468 |
| Feb 23, 2024 | 71.70 | 72.40 | 71.20 | 71.20 | 69.39 | 4,316,558 |
| Feb 22, 2024 | 70.90 | 71.30 | 70.30 | 70.90 | 69.10 | 3,213,711 |
| Feb 21, 2024 | 71.30 | 71.70 | 70.80 | 70.80 | 69.00 | 2,926,577 |
| Feb 20, 2024 | 72.00 | 72.10 | 70.90 | 70.90 | 69.10 | 5,012,101 |
| Feb 19, 2024 | 70.60 | 72.40 | 70.20 | 72.20 | 70.36 | 7,856,806 |
| Feb 16, 2024 | 69.10 | 70.30 | 69.10 | 69.90 | 68.12 | 4,567,304 |
| Feb 15, 2024 | 69.20 | 69.60 | 68.70 | 68.70 | 66.95 | 3,193,093 |
| Feb 5, 2024 | 69.00 | 69.40 | 68.20 | 69.30 | 67.54 | 2,474,363 |
| Feb 2, 2024 | 71.00 | 71.00 | 69.00 | 69.10 | 67.34 | 3,255,150 |
| Feb 1, 2024 | 69.90 | 70.80 | 69.80 | 70.70 | 68.90 | 3,605,936 |
| Jan 31, 2024 | 69.70 | 69.90 | 68.80 | 69.50 | 67.73 | 2,924,072 |
| Jan 30, 2024 | 70.00 | 70.70 | 69.60 | 69.60 | 67.83 | 2,895,994 |
| Jan 29, 2024 | 69.90 | 70.60 | 69.70 | 69.80 | 68.02 | 3,371,052 |
| Jan 26, 2024 | 69.90 | 70.40 | 69.50 | 69.80 | 68.02 | 3,260,635 |
| Jan 25, 2024 | 70.50 | 71.20 | 69.50 | 69.70 | 67.93 | 3,827,724 |
| Jan 24, 2024 | 69.60 | 71.20 | 69.40 | 70.80 | 69.00 | 4,989,346 |
| Jan 23, 2024 | 68.80 | 69.60 | 68.50 | 69.60 | 67.83 | 2,590,195 |
| Jan 22, 2024 | 69.20 | 69.50 | 68.60 | 68.60 | 66.85 | 2,717,684 |
Related Tickers
2258.TW FOXTRON VEHICLE TECHS CO LTD
46.45
+0.22%
2204.TW China Motor Corporation
81.00
+2.79%
2206.TW Sanyang Motor Co., Ltd.
70.50
+0.57%
2227.TW Yulon Nissan Motor Co., Ltd
71.40
+1.28%
1599.TWO Aeon Motor Co.,Ltd.
29.00
0.00%
600104.SS SAIC MOTOR
17.16
+1.30%
1211.HK BYD COMPANY
273.000
-0.66%
F Ford Motor Company
10.08
-0.79%
GM General Motors Company
49.46
-0.08%
TSLA Tesla, Inc.
404.60
+1.08%