At close: 1:30:11 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 10, 2025 | 67.70 | 69.20 | 67.50 | 69.00 | 69.00 | 9,864,872 |
| Jan 9, 2025 | 70.50 | 70.70 | 67.20 | 67.70 | 67.70 | 16,085,420 |
| Jan 8, 2025 | 70.50 | 71.10 | 70.00 | 70.60 | 70.60 | 10,505,271 |
| Jan 7, 2025 | 70.40 | 71.80 | 69.80 | 70.50 | 70.50 | 18,132,326 |
| Jan 6, 2025 | 71.30 | 71.60 | 69.80 | 70.00 | 70.00 | 19,413,141 |
| Jan 3, 2025 | 69.90 | 72.30 | 68.90 | 71.00 | 71.00 | 29,781,736 |
| Jan 2, 2025 | 69.90 | 70.80 | 69.10 | 69.40 | 69.40 | 8,974,345 |
| Dec 31, 2024 | 69.70 | 70.20 | 69.00 | 70.10 | 70.10 | 9,290,996 |
| Dec 30, 2024 | 70.30 | 70.70 | 69.60 | 70.40 | 70.40 | 9,991,158 |
| Dec 27, 2024 | 70.80 | 73.20 | 70.30 | 70.50 | 70.50 | 30,101,868 |
| Dec 26, 2024 | 70.90 | 70.90 | 69.50 | 70.50 | 70.50 | 14,301,795 |
| Dec 25, 2024 | 69.30 | 70.50 | 69.20 | 70.30 | 70.30 | 12,218,244 |
| Dec 24, 2024 | 69.40 | 70.80 | 69.00 | 69.10 | 69.10 | 16,088,113 |
| Dec 23, 2024 | 69.90 | 70.20 | 68.70 | 69.10 | 69.10 | 16,669,312 |
| Dec 20, 2024 | 71.50 | 72.20 | 69.10 | 69.10 | 69.10 | 35,692,903 |
| Dec 19, 2024 | 69.30 | 71.80 | 69.10 | 71.20 | 71.20 | 38,211,554 |
| Dec 18, 2024 | 70.00 | 72.50 | 68.50 | 70.70 | 70.70 | 63,122,958 |
| Dec 17, 2024 | 67.90 | 70.30 | 67.00 | 70.20 | 70.20 | 50,715,657 |
| Dec 16, 2024 | 67.60 | 69.40 | 66.80 | 67.30 | 67.30 | 32,763,636 |
| Dec 13, 2024 | 68.60 | 68.70 | 66.70 | 66.80 | 66.80 | 37,077,660 |
| Dec 12, 2024 | 67.50 | 69.40 | 66.40 | 68.00 | 68.00 | 74,405,864 |
| Dec 11, 2024 | 63.90 | 67.20 | 63.60 | 65.90 | 65.90 | 58,106,428 |
| Dec 10, 2024 | 63.20 | 65.60 | 62.70 | 63.70 | 63.70 | 33,738,246 |
| Dec 9, 2024 | 62.70 | 63.00 | 62.20 | 62.40 | 62.40 | 7,763,518 |
| Dec 6, 2024 | 62.20 | 62.60 | 61.60 | 61.90 | 61.90 | 6,454,307 |
| Dec 5, 2024 | 62.80 | 63.80 | 61.90 | 62.00 | 62.00 | 10,867,802 |
| Dec 4, 2024 | 62.30 | 62.70 | 61.90 | 62.30 | 62.30 | 7,917,320 |
| Dec 3, 2024 | 61.80 | 62.70 | 61.50 | 61.90 | 61.90 | 7,260,243 |
| Dec 2, 2024 | 61.60 | 61.80 | 60.90 | 61.30 | 61.30 | 5,390,561 |
| Nov 29, 2024 | 59.90 | 61.00 | 59.50 | 60.90 | 60.90 | 6,722,630 |
| Nov 28, 2024 | 61.10 | 61.60 | 59.40 | 60.50 | 60.50 | 9,604,820 |
| Nov 27, 2024 | 63.00 | 63.00 | 61.10 | 61.10 | 61.10 | 7,090,652 |
| Nov 26, 2024 | 63.20 | 63.60 | 62.70 | 62.90 | 62.90 | 4,661,431 |
| Nov 25, 2024 | 63.60 | 64.10 | 63.00 | 63.40 | 63.40 | 6,408,243 |
| Nov 22, 2024 | 62.30 | 63.50 | 62.20 | 63.00 | 63.00 | 8,103,539 |
| Nov 21, 2024 | 61.20 | 62.50 | 60.80 | 61.50 | 61.50 | 7,282,116 |
| Nov 20, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 8,469,109 |
| Nov 19, 2024 | 62.80 | 62.80 | 61.80 | 62.60 | 62.60 | 3,640,574 |
| Nov 18, 2024 | 62.90 | 63.00 | 61.70 | 61.90 | 61.90 | 4,966,515 |
| Nov 15, 2024 | 62.40 | 63.10 | 62.10 | 62.90 | 62.90 | 6,684,087 |
| Nov 14, 2024 | 62.70 | 63.20 | 61.60 | 62.10 | 62.10 | 8,497,717 |
| Nov 13, 2024 | 62.60 | 63.50 | 62.40 | 62.80 | 62.80 | 6,464,807 |
| Nov 12, 2024 | 64.10 | 64.30 | 62.50 | 62.70 | 62.70 | 13,080,749 |
| Nov 11, 2024 | 66.00 | 66.00 | 64.00 | 64.70 | 64.70 | 13,230,381 |
| Nov 8, 2024 | 67.70 | 67.70 | 64.50 | 65.10 | 65.10 | 32,407,542 |
| Nov 7, 2024 | 63.20 | 67.80 | 63.10 | 67.80 | 67.80 | 36,980,624 |
| Nov 6, 2024 | 62.90 | 63.30 | 62.30 | 62.90 | 62.90 | 6,998,237 |
| Nov 5, 2024 | 62.00 | 63.20 | 61.90 | 62.60 | 62.60 | 4,812,167 |
| Nov 4, 2024 | 62.90 | 63.40 | 61.90 | 62.00 | 62.00 | 7,228,712 |
| Nov 1, 2024 | 60.00 | 63.20 | 59.20 | 63.10 | 63.10 | 9,166,490 |
| Oct 30, 2024 | 62.80 | 63.20 | 61.70 | 61.90 | 61.90 | 14,460,937 |
| Oct 29, 2024 | 64.70 | 64.70 | 62.70 | 63.20 | 63.20 | 7,794,554 |
| Oct 28, 2024 | 65.00 | 65.50 | 64.10 | 64.70 | 64.70 | 8,216,562 |
| Oct 25, 2024 | 64.80 | 65.10 | 64.10 | 64.40 | 64.40 | 7,671,606 |
| Oct 24, 2024 | 66.00 | 66.10 | 64.30 | 64.60 | 64.60 | 13,466,971 |
| Oct 23, 2024 | 66.00 | 67.20 | 65.60 | 66.00 | 66.00 | 16,243,389 |
| Oct 22, 2024 | 66.00 | 67.40 | 65.60 | 66.50 | 66.50 | 31,987,336 |
| Oct 21, 2024 | 62.60 | 66.00 | 62.60 | 65.40 | 65.40 | 26,759,176 |
| Oct 18, 2024 | 64.70 | 64.70 | 62.00 | 62.10 | 62.10 | 20,212,218 |
| Oct 17, 2024 | 63.30 | 64.70 | 63.20 | 64.50 | 64.50 | 13,614,996 |
| Oct 16, 2024 | 63.60 | 64.70 | 63.00 | 63.00 | 63.00 | 18,746,946 |
| Oct 15, 2024 | 64.30 | 64.60 | 63.70 | 64.20 | 64.20 | 17,344,176 |
| Oct 14, 2024 | 63.00 | 64.00 | 62.80 | 63.40 | 63.40 | 11,354,910 |
| Oct 11, 2024 | 63.00 | 63.50 | 62.20 | 62.20 | 62.20 | 11,171,161 |
| Oct 9, 2024 | 64.70 | 65.30 | 62.50 | 62.50 | 62.50 | 20,046,009 |
| Oct 8, 2024 | 65.20 | 65.20 | 63.50 | 64.30 | 64.30 | 17,627,775 |
| Oct 7, 2024 | 66.80 | 67.20 | 64.90 | 65.40 | 65.40 | 26,452,357 |
| Oct 4, 2024 | 68.10 | 68.20 | 66.40 | 67.10 | 67.10 | 13,478,662 |
| Oct 1, 2024 | 68.50 | 68.90 | 67.70 | 68.40 | 68.40 | 8,266,271 |
| Sep 30, 2024 | 69.60 | 69.80 | 67.50 | 68.30 | 68.30 | 24,454,758 |
| Sep 27, 2024 | 71.00 | 71.50 | 70.10 | 70.10 | 70.10 | 12,643,373 |
| Sep 26, 2024 | 71.40 | 71.70 | 70.30 | 70.50 | 70.50 | 16,646,740 |
| Sep 25, 2024 | 71.20 | 72.00 | 70.30 | 70.80 | 70.80 | 17,275,757 |
| Sep 24, 2024 | 71.30 | 71.40 | 69.20 | 70.20 | 70.20 | 22,109,476 |
| Sep 23, 2024 | 71.10 | 71.70 | 70.70 | 70.70 | 70.70 | 15,840,729 |
| Sep 20, 2024 | 71.90 | 72.40 | 70.40 | 70.60 | 70.60 | 16,217,104 |
| Sep 19, 2024 | 70.70 | 71.50 | 70.00 | 71.00 | 71.00 | 12,352,594 |
| Sep 18, 2024 | 73.20 | 73.20 | 69.40 | 70.30 | 70.30 | 30,310,059 |
| Sep 16, 2024 | 72.40 | 73.60 | 71.80 | 73.20 | 73.20 | 12,368,975 |
| Sep 13, 2024 | 73.00 | 73.10 | 71.80 | 72.40 | 72.40 | 10,383,400 |
| Sep 12, 2024 | 73.00 | 73.50 | 70.90 | 72.60 | 72.60 | 28,687,511 |
| Sep 11, 2024 | 70.50 | 71.30 | 69.60 | 70.60 | 70.60 | 10,946,947 |
| Sep 10, 2024 | 73.80 | 73.90 | 68.50 | 70.00 | 70.00 | 33,215,419 |
| Sep 9, 2024 | 71.30 | 73.70 | 71.10 | 73.00 | 73.00 | 15,624,210 |
| Sep 6, 2024 | 74.00 | 75.20 | 72.30 | 72.80 | 72.80 | 21,428,300 |
| Sep 5, 2024 | 74.30 | 74.30 | 72.10 | 73.10 | 73.10 | 16,984,647 |
| Sep 4, 2024 | 73.10 | 76.30 | 71.10 | 73.10 | 73.10 | 26,404,606 |
| Sep 3, 2024 | 78.50 | 80.90 | 77.70 | 77.70 | 77.70 | 28,604,287 |
| Sep 2, 2024 | 81.80 | 81.80 | 78.60 | 78.60 | 78.60 | 37,522,603 |
| Aug 30, 2024 | 84.00 | 84.50 | 82.00 | 82.00 | 82.00 | 65,079,476 |
| Aug 29, 2024 | 78.30 | 82.80 | 77.60 | 82.70 | 82.70 | 63,967,896 |
| Aug 28, 2024 | 76.00 | 80.40 | 76.00 | 78.30 | 78.30 | 52,518,787 |
| Aug 27, 2024 | 75.10 | 75.80 | 74.60 | 75.60 | 75.60 | 8,331,143 |
| Aug 26, 2024 | 76.80 | 77.00 | 74.90 | 75.00 | 75.00 | 15,142,115 |
| Aug 23, 2024 | 73.50 | 76.60 | 72.80 | 76.30 | 76.30 | 14,045,348 |
| Aug 22, 2024 | 74.00 | 74.90 | 73.70 | 73.90 | 73.90 | 5,580,400 |
| Aug 21, 2024 | 75.20 | 75.40 | 73.40 | 73.70 | 73.70 | 11,265,305 |
| Aug 20, 2024 | 75.80 | 76.50 | 74.90 | 75.20 | 75.20 | 14,231,738 |
| Aug 19, 2024 | 75.90 | 76.10 | 74.30 | 74.70 | 74.70 | 13,517,873 |
| Aug 16, 2024 | 72.50 | 75.90 | 72.40 | 75.40 | 75.40 | 32,980,296 |
| Aug 15, 2024 | 71.50 | 71.80 | 70.70 | 70.70 | 70.70 | 7,241,200 |
| Aug 14, 2024 | 72.80 | 73.30 | 71.40 | 71.60 | 71.60 | 10,405,470 |
| Aug 13, 2024 | 71.20 | 72.90 | 70.40 | 72.10 | 72.10 | 13,573,541 |
| Aug 12, 2024 | 71.20 | 71.90 | 70.30 | 70.60 | 70.60 | 8,389,163 |
| Aug 9, 2024 | 71.20 | 73.00 | 70.30 | 70.50 | 70.50 | 24,187,230 |
| Aug 8, 2024 | 68.80 | 70.20 | 67.70 | 69.00 | 69.00 | 13,301,502 |
| Aug 7, 2024 | 65.60 | 71.20 | 65.10 | 70.00 | 70.00 | 27,202,208 |
| Aug 6, 2024 | 67.90 | 68.00 | 61.00 | 65.10 | 65.10 | 28,323,550 |
| Aug 5, 2024 | 69.20 | 69.50 | 66.40 | 66.40 | 66.40 | 26,367,354 |
| Aug 2, 2024 | 76.30 | 76.50 | 73.40 | 73.70 | 73.70 | 18,958,040 |
| Aug 1, 2024 | 79.10 | 79.80 | 76.70 | 78.20 | 78.20 | 20,344,150 |
| Jul 31, 2024 | 77.30 | 80.60 | 77.20 | 77.70 | 77.70 | 18,169,701 |
| Jul 30, 2024 | 76.20 | 78.40 | 75.70 | 77.90 | 77.90 | 10,283,595 |
| Jul 29, 2024 | 81.00 | 81.10 | 76.70 | 76.90 | 76.90 | 15,675,557 |
| Jul 26, 2024 | 77.90 | 80.20 | 77.00 | 80.00 | 80.00 | 10,542,975 |
| Jul 23, 2024 | 80.70 | 81.20 | 79.80 | 80.50 | 80.50 | 11,903,957 |
| Jul 22, 2024 | 80.80 | 80.90 | 77.60 | 79.00 | 79.00 | 18,051,979 |
| Jul 19, 2024 | 82.70 | 83.00 | 79.90 | 80.40 | 80.40 | 18,861,993 |
| Jul 18, 2024 | 84.80 | 84.80 | 81.60 | 82.90 | 82.90 | 29,906,649 |
| Jul 17, 2024 | 85.80 | 86.90 | 84.20 | 86.20 | 86.20 | 21,836,798 |
| Jul 16, 2024 | 86.00 | 87.20 | 84.50 | 85.30 | 85.30 | 18,766,009 |
| Jul 15, 2024 | 87.10 | 87.40 | 84.70 | 85.70 | 85.70 | 21,672,501 |
| Jul 12, 2024 | 88.00 | 89.20 | 86.90 | 86.90 | 86.90 | 34,022,063 |
| Jul 11, 2024 | 87.40 | 92.40 | 87.40 | 90.30 | 90.30 | 68,166,799 |
| Jul 10, 2024 | 85.60 | 87.50 | 84.60 | 86.00 | 86.00 | 28,587,199 |
| Jul 9, 2024 | 86.40 | 87.60 | 84.00 | 86.10 | 86.10 | 53,364,645 |
| Jul 8, 2024 | 82.00 | 89.50 | 80.50 | 86.30 | 86.30 | 89,252,795 |
| Jul 5, 2024 | 82.90 | 83.40 | 80.80 | 81.90 | 81.90 | 28,673,466 |
| Jul 4, 2024 | 80.20 | 82.40 | 78.90 | 82.30 | 82.30 | 49,114,613 |
| Jul 3, 2024 | 77.90 | 80.10 | 77.40 | 79.50 | 79.50 | 32,881,652 |
| Jul 2, 2024 | 75.60 | 78.10 | 75.00 | 78.10 | 78.10 | 34,853,393 |
| Jul 1, 2024 | 81.40 | 81.50 | 75.60 | 76.30 | 76.30 | 66,555,723 |
| Jun 28, 2024 | 82.20 | 82.80 | 80.70 | 81.40 | 81.40 | 41,648,646 |
| Jun 27, 2024 | 79.70 | 83.20 | 79.20 | 81.40 | 81.40 | 57,754,576 |
| Jun 26, 2024 | 78.30 | 79.50 | 78.00 | 79.40 | 79.40 | 22,183,242 |
| Jun 25, 2024 | 78.00 | 78.70 | 76.60 | 77.70 | 77.70 | 16,766,371 |
| Jun 24, 2024 | 76.60 | 79.30 | 75.80 | 78.20 | 78.20 | 22,554,012 |
| Jun 21, 2024 | 78.40 | 79.40 | 77.30 | 77.60 | 77.60 | 29,032,980 |
| Jun 20, 2024 | 75.40 | 79.20 | 74.60 | 78.40 | 78.40 | 48,699,003 |
| Jun 19, 2024 | 73.60 | 76.50 | 73.30 | 74.80 | 74.80 | 34,612,191 |
| Jun 18, 2024 | 72.40 | 73.70 | 71.70 | 73.50 | 73.50 | 20,988,944 |
| Jun 17, 2024 | 72.00 | 72.60 | 71.30 | 71.60 | 71.60 | 13,574,677 |
| Jun 14, 2024 | 72.30 | 72.50 | 70.80 | 71.80 | 71.80 | 14,828,708 |
| Jun 13, 2024 | 73.10 | 73.70 | 71.90 | 72.00 | 72.00 | 13,678,665 |
| Jun 12, 2024 | 71.80 | 73.40 | 71.60 | 72.60 | 72.60 | 22,379,788 |
| Jun 11, 2024 | 71.60 | 72.00 | 70.70 | 71.00 | 71.00 | 10,278,713 |
| Jun 7, 2024 | 75.00 | 75.90 | 71.20 | 71.30 | 71.30 | 53,557,244 |
| Jun 6, 2024 | 71.20 | 71.80 | 70.30 | 71.00 | 71.00 | 11,693,406 |
| Jun 5, 2024 | 71.80 | 71.80 | 70.30 | 70.50 | 70.50 | 13,227,170 |
| Jun 4, 2024 | 72.30 | 72.80 | 71.00 | 71.20 | 71.20 | 12,514,503 |
| Jun 3, 2024 | 1.50 Dividend | |||||
| Jun 3, 2024 | 72.20 | 72.50 | 71.60 | 71.90 | 71.90 | 15,525,060 |
| May 31, 2024 | 73.90 | 74.50 | 72.90 | 73.20 | 71.70 | 11,169,964 |
| May 30, 2024 | 74.60 | 74.80 | 72.50 | 72.90 | 71.41 | 20,351,317 |
| May 29, 2024 | 75.30 | 76.00 | 74.60 | 75.00 | 73.46 | 10,494,019 |
| May 28, 2024 | 76.90 | 76.90 | 74.80 | 74.80 | 73.27 | 14,937,826 |
| May 27, 2024 | 77.10 | 77.20 | 75.50 | 76.30 | 74.74 | 16,695,955 |
| May 24, 2024 | 77.40 | 77.80 | 75.70 | 76.10 | 74.54 | 20,691,917 |
| May 23, 2024 | 80.50 | 82.20 | 78.00 | 78.20 | 76.60 | 33,884,978 |
| May 22, 2024 | 80.00 | 80.80 | 78.90 | 79.60 | 77.97 | 21,378,373 |
| May 21, 2024 | 77.50 | 81.50 | 77.50 | 79.80 | 78.16 | 45,454,639 |
| May 20, 2024 | 78.10 | 79.70 | 76.40 | 77.70 | 76.11 | 23,687,775 |
| May 17, 2024 | 76.30 | 77.20 | 75.30 | 76.00 | 74.44 | 18,631,318 |
| May 16, 2024 | 72.10 | 77.30 | 72.00 | 76.30 | 74.74 | 49,956,439 |
| May 15, 2024 | 71.40 | 72.60 | 71.00 | 71.10 | 69.64 | 16,492,330 |
| May 14, 2024 | 70.90 | 71.80 | 70.80 | 71.20 | 69.74 | 13,350,035 |
| May 13, 2024 | 71.10 | 71.80 | 70.10 | 71.00 | 69.55 | 21,862,602 |
| May 10, 2024 | 79.70 | 79.70 | 71.00 | 72.50 | 71.01 | 64,306,591 |
| May 9, 2024 | 79.40 | 80.40 | 78.70 | 78.80 | 77.19 | 15,999,327 |
| May 8, 2024 | 78.50 | 78.80 | 77.50 | 78.80 | 77.19 | 11,131,347 |
| May 7, 2024 | 78.40 | 79.50 | 76.60 | 78.30 | 76.70 | 17,136,380 |
| May 6, 2024 | 79.00 | 79.10 | 76.80 | 77.00 | 75.42 | 11,937,443 |
| May 3, 2024 | 79.00 | 80.80 | 78.00 | 78.00 | 76.40 | 17,620,301 |
| May 2, 2024 | 77.20 | 77.90 | 76.40 | 77.90 | 76.30 | 9,357,908 |
| Apr 30, 2024 | 77.80 | 79.40 | 77.20 | 77.20 | 75.62 | 10,514,306 |
| Apr 29, 2024 | 78.30 | 78.90 | 76.40 | 77.80 | 76.21 | 11,470,739 |
| Apr 26, 2024 | 76.00 | 79.00 | 75.60 | 77.60 | 76.01 | 23,394,133 |
| Apr 25, 2024 | 73.80 | 75.90 | 73.60 | 75.00 | 73.46 | 13,256,552 |
| Apr 24, 2024 | 74.10 | 74.60 | 73.20 | 74.30 | 72.78 | 14,244,860 |
| Apr 23, 2024 | 75.00 | 75.40 | 72.80 | 72.90 | 71.41 | 11,316,622 |
| Apr 22, 2024 | 76.40 | 76.60 | 73.60 | 73.80 | 72.29 | 16,121,319 |
| Apr 19, 2024 | 76.50 | 77.50 | 74.00 | 76.10 | 74.54 | 20,179,498 |
| Apr 18, 2024 | 77.80 | 79.00 | 77.00 | 77.50 | 75.91 | 10,755,886 |
| Apr 17, 2024 | 76.60 | 78.40 | 76.60 | 78.00 | 76.40 | 11,326,832 |
| Apr 16, 2024 | 79.00 | 79.00 | 76.30 | 76.60 | 75.03 | 21,793,105 |
| Apr 15, 2024 | 81.00 | 81.30 | 79.00 | 79.70 | 78.07 | 19,043,991 |
| Apr 12, 2024 | 80.60 | 82.70 | 79.90 | 81.90 | 80.22 | 22,850,822 |
| Apr 11, 2024 | 81.80 | 82.40 | 80.00 | 80.20 | 78.56 | 18,733,303 |
| Apr 10, 2024 | 82.00 | 83.40 | 81.70 | 81.80 | 80.12 | 20,903,823 |
| Apr 9, 2024 | 83.50 | 84.30 | 80.60 | 81.40 | 79.73 | 27,871,518 |
| Apr 8, 2024 | 79.60 | 84.90 | 78.90 | 83.50 | 81.79 | 47,819,128 |
| Apr 3, 2024 | 79.70 | 80.50 | 78.80 | 79.60 | 77.97 | 8,681,192 |
| Apr 2, 2024 | 80.00 | 81.40 | 79.90 | 80.20 | 78.56 | 15,850,058 |
| Apr 1, 2024 | 81.20 | 82.00 | 79.20 | 79.20 | 77.58 | 20,585,672 |
| Mar 29, 2024 | 79.00 | 81.30 | 78.00 | 80.10 | 78.46 | 21,408,000 |
| Mar 28, 2024 | 78.60 | 79.60 | 77.40 | 78.20 | 76.60 | 15,778,002 |
| Mar 27, 2024 | 76.50 | 78.80 | 76.30 | 77.70 | 76.11 | 19,420,505 |
| Mar 26, 2024 | 80.50 | 81.30 | 75.30 | 75.90 | 74.34 | 30,572,737 |
| Mar 25, 2024 | 80.20 | 81.50 | 78.60 | 80.00 | 78.36 | 17,519,916 |
| Mar 22, 2024 | 79.80 | 80.20 | 78.50 | 79.50 | 77.87 | 20,866,961 |
| Mar 21, 2024 | 79.40 | 80.70 | 78.70 | 79.40 | 77.77 | 23,136,812 |
| Mar 20, 2024 | 82.00 | 82.60 | 78.20 | 78.40 | 76.79 | 34,929,386 |
| Mar 19, 2024 | 81.20 | 82.50 | 80.80 | 81.00 | 79.34 | 23,758,391 |
| Mar 18, 2024 | 78.10 | 82.40 | 77.60 | 82.10 | 80.42 | 34,978,779 |
| Mar 15, 2024 | 79.80 | 80.00 | 77.10 | 77.70 | 76.11 | 23,311,113 |
| Mar 14, 2024 | 81.50 | 82.20 | 78.40 | 78.70 | 77.09 | 26,192,412 |
| Mar 13, 2024 | 82.80 | 83.80 | 80.40 | 81.20 | 79.54 | 44,469,466 |
| Mar 12, 2024 | 82.40 | 85.70 | 81.60 | 82.40 | 80.71 | 92,908,799 |
| Mar 11, 2024 | 77.80 | 83.10 | 77.00 | 82.00 | 80.32 | 95,897,383 |
| Mar 8, 2024 | 77.00 | 78.50 | 74.40 | 75.60 | 74.05 | 46,404,296 |
| Mar 7, 2024 | 78.60 | 80.50 | 76.10 | 76.20 | 74.64 | 64,607,232 |
| Mar 6, 2024 | 75.90 | 79.00 | 75.30 | 77.60 | 76.01 | 33,606,093 |
| Mar 5, 2024 | 77.20 | 78.30 | 76.10 | 76.40 | 74.83 | 25,667,414 |
| Mar 4, 2024 | 74.50 | 79.00 | 74.50 | 77.00 | 75.42 | 54,993,809 |
| Mar 1, 2024 | 76.20 | 76.60 | 72.80 | 74.30 | 72.78 | 37,883,631 |
| Feb 29, 2024 | 75.60 | 76.30 | 74.70 | 76.10 | 74.54 | 26,127,658 |
| Feb 27, 2024 | 77.40 | 79.00 | 74.00 | 75.40 | 73.85 | 44,741,688 |
| Feb 26, 2024 | 78.40 | 79.20 | 77.10 | 77.20 | 75.62 | 30,318,812 |
| Feb 23, 2024 | 82.00 | 82.30 | 76.60 | 78.40 | 76.79 | 127,749,643 |
| Feb 22, 2024 | 74.40 | 80.10 | 73.10 | 80.10 | 78.46 | 96,917,348 |
| Feb 21, 2024 | 72.50 | 72.90 | 70.80 | 72.90 | 71.41 | 19,110,482 |
| Feb 20, 2024 | 71.50 | 73.50 | 71.30 | 72.70 | 71.21 | 22,592,293 |
| Feb 19, 2024 | 72.50 | 72.80 | 71.00 | 71.00 | 69.55 | 14,033,482 |
| Feb 16, 2024 | 71.40 | 72.90 | 70.80 | 72.00 | 70.52 | 18,195,998 |
| Feb 15, 2024 | 73.30 | 73.50 | 70.70 | 71.00 | 69.55 | 25,598,215 |
| Feb 5, 2024 | 70.30 | 72.90 | 69.50 | 71.60 | 70.13 | 29,965,212 |
| Feb 2, 2024 | 71.50 | 72.00 | 70.10 | 70.20 | 68.76 | 24,354,000 |
| Feb 1, 2024 | 69.50 | 70.20 | 68.60 | 70.00 | 68.57 | 9,163,063 |
| Jan 31, 2024 | 70.00 | 70.80 | 69.30 | 69.50 | 68.08 | 12,743,224 |
| Jan 30, 2024 | 71.20 | 72.00 | 70.50 | 70.50 | 69.06 | 15,918,035 |
| Jan 29, 2024 | 69.40 | 71.10 | 68.40 | 71.00 | 69.55 | 14,920,694 |
| Jan 26, 2024 | 69.80 | 70.20 | 68.50 | 69.00 | 67.59 | 10,206,544 |
| Jan 25, 2024 | 70.90 | 71.20 | 69.60 | 69.80 | 68.37 | 22,344,952 |
| Jan 24, 2024 | 70.10 | 71.70 | 69.60 | 70.40 | 68.96 | 35,280,263 |
| Jan 23, 2024 | 67.00 | 70.30 | 66.80 | 69.70 | 68.27 | 29,620,951 |
| Jan 22, 2024 | 68.20 | 68.80 | 66.80 | 66.90 | 65.53 | 18,335,823 |
| Jan 19, 2024 | 66.30 | 67.80 | 65.80 | 67.40 | 66.02 | 14,055,024 |
| Jan 18, 2024 | 68.00 | 68.00 | 65.00 | 65.50 | 64.16 | 20,508,394 |
| Jan 17, 2024 | 69.60 | 69.80 | 67.10 | 68.00 | 66.61 | 19,195,151 |
| Jan 16, 2024 | 67.30 | 69.60 | 67.00 | 69.50 | 68.08 | 18,161,073 |
| Jan 15, 2024 | 67.10 | 68.30 | 66.40 | 67.90 | 66.51 | 10,732,277 |
| Jan 12, 2024 | 67.70 | 67.80 | 65.90 | 66.40 | 65.04 | 14,422,941 |
| Jan 11, 2024 | 68.00 | 68.40 | 67.00 | 67.30 | 65.92 | 14,705,018 |
| Jan 10, 2024 | 68.00 | 68.20 | 66.40 | 68.00 | 66.61 | 17,897,705 |
Related Tickers
3037.TW Unimicron Technology Corp.
145.00
-0.34%
2367.TW Unitech Printed Circuit Board Corp.
30.30
+0.66%
2374.TW Ability Enterprise Co., Ltd.
58.50
-0.17%
6191.TW Global Brands Manufacture Ltd.
67.30
+1.05%
3019.TW Asia Optical Co., Inc.
156.50
+0.64%
3645.TW Taimide Tech. Inc.
64.40
-3.01%
2368.TW Gold Circuit Electronics Ltd.
226.00
-2.38%
2328.TW Pan-International Industrial Corp.
38.65
-0.13%
2359.TW Solomon Technology Corporation
151.00
-0.98%
6274.TWO Taiwan Union Technology Corporation
171.50
+2.08%