736.00
+2.00
+(0.27%)
At close: 1:30:14 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 20, 2025 | 728.00 | 739.00 | 726.00 | 736.00 | 736.00 | 2,325,242 |
| Jan 17, 2025 | 731.00 | 737.00 | 718.00 | 734.00 | 734.00 | 2,842,345 |
| Jan 16, 2025 | 748.00 | 752.00 | 728.00 | 731.00 | 731.00 | 4,253,353 |
| Jan 15, 2025 | 735.00 | 740.00 | 717.00 | 724.00 | 724.00 | 4,166,525 |
| Jan 14, 2025 | 700.00 | 743.00 | 695.00 | 737.00 | 737.00 | 6,534,361 |
| Jan 13, 2025 | 715.00 | 728.00 | 690.00 | 699.00 | 699.00 | 8,016,753 |
| Jan 10, 2025 | 746.00 | 746.00 | 721.00 | 729.00 | 729.00 | 6,490,349 |
| Jan 9, 2025 | 771.00 | 780.00 | 743.00 | 743.00 | 743.00 | 4,916,320 |
| Jan 8, 2025 | 785.00 | 806.00 | 755.00 | 768.00 | 768.00 | 16,302,570 |
| Jan 7, 2025 | 776.00 | 782.00 | 762.00 | 766.00 | 766.00 | 3,926,077 |
| Jan 6, 2025 | 780.00 | 781.00 | 754.00 | 774.00 | 774.00 | 4,440,662 |
| Jan 3, 2025 | 761.00 | 767.00 | 749.00 | 766.00 | 766.00 | 4,355,724 |
| Jan 2, 2025 | 769.00 | 784.00 | 745.00 | 754.00 | 754.00 | 5,131,080 |
| Dec 31, 2024 | 758.00 | 787.00 | 756.00 | 773.00 | 773.00 | 3,446,051 |
| Dec 30, 2024 | 773.00 | 775.00 | 760.00 | 761.00 | 761.00 | 1,551,000 |
| Dec 27, 2024 | 754.00 | 784.00 | 754.00 | 777.00 | 777.00 | 3,998,246 |
| Dec 26, 2024 | 763.00 | 765.00 | 753.00 | 754.00 | 754.00 | 2,011,150 |
| Dec 25, 2024 | 765.00 | 774.00 | 752.00 | 760.00 | 760.00 | 2,903,401 |
| Dec 24, 2024 | 767.00 | 774.00 | 753.00 | 755.00 | 755.00 | 4,048,423 |
| Dec 23, 2024 | 769.00 | 772.00 | 750.00 | 763.00 | 763.00 | 3,721,085 |
| Dec 20, 2024 | 740.00 | 787.00 | 740.00 | 757.00 | 757.00 | 10,728,152 |
| Dec 19, 2024 | 715.00 | 755.00 | 714.00 | 742.00 | 742.00 | 6,543,378 |
| Dec 18, 2024 | 733.00 | 737.00 | 718.00 | 735.00 | 735.00 | 4,730,269 |
| Dec 17, 2024 | 734.00 | 741.00 | 725.00 | 740.00 | 740.00 | 4,722,098 |
| Dec 16, 2024 | 752.00 | 765.00 | 730.00 | 736.00 | 736.00 | 8,276,421 |
| Dec 13, 2024 | 719.00 | 762.00 | 719.00 | 746.00 | 746.00 | 11,357,214 |
| Dec 12, 2024 | 740.00 | 746.00 | 712.00 | 712.00 | 712.00 | 6,755,065 |
| Dec 11, 2024 | 708.00 | 745.00 | 708.00 | 730.00 | 730.00 | 10,055,795 |
| Dec 10, 2024 | 718.00 | 734.00 | 699.00 | 706.00 | 706.00 | 7,529,508 |
| Dec 9, 2024 | 701.00 | 733.00 | 701.00 | 720.00 | 720.00 | 6,358,023 |
| Dec 6, 2024 | 720.00 | 725.00 | 704.00 | 705.00 | 705.00 | 6,926,069 |
| Dec 5, 2024 | 730.00 | 733.00 | 703.00 | 709.00 | 709.00 | 8,754,677 |
| Dec 4, 2024 | 703.00 | 735.00 | 703.00 | 735.00 | 735.00 | 6,145,304 |
| Dec 3, 2024 | 718.00 | 718.00 | 699.00 | 708.00 | 708.00 | 6,684,870 |
| Dec 2, 2024 | 651.00 | 722.00 | 651.00 | 704.00 | 704.00 | 12,753,401 |
| Nov 29, 2024 | 635.00 | 663.00 | 634.00 | 657.00 | 657.00 | 4,062,523 |
| Nov 28, 2024 | 659.00 | 669.00 | 642.00 | 647.00 | 647.00 | 4,227,557 |
| Nov 27, 2024 | 637.00 | 675.00 | 637.00 | 658.00 | 658.00 | 7,956,597 |
| Nov 26, 2024 | 642.00 | 653.00 | 632.00 | 632.00 | 632.00 | 3,609,985 |
| Nov 25, 2024 | 646.00 | 666.00 | 640.00 | 640.00 | 640.00 | 6,576,196 |
| Nov 22, 2024 | 633.00 | 662.00 | 633.00 | 640.00 | 640.00 | 5,167,469 |
| Nov 21, 2024 | 616.00 | 638.00 | 606.00 | 630.00 | 630.00 | 5,344,318 |
| Nov 20, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 4,204,044 |
| Nov 19, 2024 | 605.00 | 612.00 | 596.00 | 606.00 | 606.00 | 2,229,508 |
| Nov 18, 2024 | 600.00 | 606.00 | 590.00 | 592.00 | 592.00 | 3,945,807 |
| Nov 15, 2024 | 600.00 | 606.00 | 591.00 | 600.00 | 600.00 | 2,912,926 |
| Nov 14, 2024 | 608.00 | 622.00 | 593.00 | 594.00 | 594.00 | 4,931,034 |
| Nov 13, 2024 | 567.00 | 617.00 | 567.00 | 608.00 | 608.00 | 7,938,798 |
| Nov 12, 2024 | 575.00 | 576.00 | 564.00 | 564.00 | 564.00 | 3,426,718 |
| Nov 11, 2024 | 587.00 | 599.00 | 572.00 | 579.00 | 579.00 | 3,255,171 |
| Nov 8, 2024 | 594.00 | 603.00 | 579.00 | 584.00 | 584.00 | 8,832,437 |
| Nov 7, 2024 | 572.00 | 594.00 | 570.00 | 588.00 | 588.00 | 4,427,140 |
| Nov 6, 2024 | 568.00 | 586.00 | 559.00 | 574.00 | 574.00 | 5,565,492 |
| Nov 5, 2024 | 539.00 | 556.00 | 539.00 | 551.00 | 551.00 | 3,648,764 |
| Nov 4, 2024 | 553.00 | 553.00 | 535.00 | 542.00 | 542.00 | 2,931,274 |
| Nov 1, 2024 | 530.00 | 553.00 | 530.00 | 553.00 | 553.00 | 4,399,358 |
| Oct 30, 2024 | 553.00 | 568.00 | 548.00 | 552.00 | 552.00 | 4,375,211 |
| Oct 29, 2024 | 567.00 | 567.00 | 549.00 | 553.00 | 553.00 | 4,311,895 |
| Oct 28, 2024 | 590.00 | 598.00 | 573.00 | 573.00 | 573.00 | 4,108,135 |
| Oct 25, 2024 | 580.00 | 596.00 | 577.00 | 596.00 | 596.00 | 5,385,836 |
| Oct 24, 2024 | 562.00 | 573.00 | 556.00 | 570.00 | 570.00 | 2,202,690 |
| Oct 23, 2024 | 580.00 | 585.00 | 563.00 | 565.00 | 565.00 | 2,829,061 |
| Oct 22, 2024 | 573.00 | 586.00 | 568.00 | 586.00 | 586.00 | 3,665,918 |
| Oct 21, 2024 | 563.00 | 582.00 | 563.00 | 578.00 | 578.00 | 3,736,877 |
| Oct 18, 2024 | 553.00 | 576.00 | 553.00 | 569.00 | 569.00 | 5,358,995 |
| Oct 17, 2024 | 554.00 | 554.00 | 540.00 | 543.00 | 543.00 | 2,410,222 |
| Oct 16, 2024 | 546.00 | 555.00 | 536.00 | 554.00 | 554.00 | 2,943,399 |
| Oct 15, 2024 | 562.00 | 562.00 | 546.00 | 558.00 | 558.00 | 2,969,488 |
| Oct 14, 2024 | 533.00 | 557.00 | 532.00 | 556.00 | 556.00 | 2,544,377 |
| Oct 11, 2024 | 527.00 | 538.00 | 525.00 | 537.00 | 537.00 | 2,259,929 |
| Oct 9, 2024 | 533.00 | 549.00 | 529.00 | 532.00 | 532.00 | 5,798,116 |
| Oct 8, 2024 | 495.50 | 520.00 | 495.50 | 520.00 | 520.00 | 5,820,907 |
| Oct 7, 2024 | 507.00 | 521.00 | 502.00 | 506.00 | 506.00 | 3,949,678 |
| Oct 4, 2024 | 515.00 | 528.00 | 492.00 | 492.00 | 492.00 | 5,030,129 |
| Oct 1, 2024 | 532.00 | 536.00 | 517.00 | 524.00 | 524.00 | 2,283,339 |
| Sep 30, 2024 | 530.00 | 545.00 | 528.00 | 532.00 | 532.00 | 2,981,090 |
| Sep 27, 2024 | 542.00 | 548.00 | 536.00 | 542.00 | 542.00 | 4,507,243 |
| Sep 26, 2024 | 546.00 | 555.00 | 530.00 | 532.00 | 532.00 | 6,902,863 |
| Sep 25, 2024 | 580.00 | 583.00 | 543.00 | 550.00 | 550.00 | 7,518,346 |
| Sep 24, 2024 | 550.00 | 566.00 | 546.00 | 566.00 | 566.00 | 2,279,215 |
| Sep 23, 2024 | 545.00 | 562.00 | 545.00 | 552.00 | 552.00 | 2,272,975 |
| Sep 20, 2024 | 552.00 | 559.00 | 543.00 | 545.00 | 545.00 | 2,844,925 |
| Sep 19, 2024 | 523.00 | 547.00 | 519.00 | 547.00 | 547.00 | 2,409,347 |
| Sep 18, 2024 | 546.00 | 547.00 | 520.00 | 521.00 | 521.00 | 2,468,018 |
| Sep 16, 2024 | 529.00 | 552.00 | 521.00 | 550.00 | 550.00 | 4,482,402 |
| Sep 13, 2024 | 516.00 | 526.00 | 515.00 | 526.00 | 526.00 | 1,648,173 |
| Sep 12, 2024 | 505.00 | 524.00 | 505.00 | 518.00 | 518.00 | 3,698,553 |
| Sep 11, 2024 | 499.00 | 504.00 | 494.00 | 494.50 | 494.50 | 2,037,492 |
| Sep 10, 2024 | 517.00 | 520.00 | 495.00 | 495.00 | 495.00 | 2,171,030 |
| Sep 9, 2024 | 507.00 | 517.00 | 507.00 | 515.00 | 515.00 | 1,446,615 |
| Sep 6, 2024 | 516.00 | 525.00 | 503.00 | 520.00 | 520.00 | 3,181,130 |
| Sep 5, 2024 | 512.00 | 528.00 | 507.00 | 514.00 | 514.00 | 2,439,178 |
| Sep 4, 2024 | 504.00 | 517.00 | 498.00 | 502.00 | 502.00 | 2,839,469 |
| Sep 3, 2024 | 529.00 | 532.00 | 521.00 | 527.00 | 527.00 | 1,860,329 |
| Sep 2, 2024 | 519.00 | 540.00 | 515.00 | 531.00 | 531.00 | 5,025,202 |
| Aug 30, 2024 | 517.00 | 524.00 | 508.00 | 508.00 | 508.00 | 3,049,858 |
| Aug 29, 2024 | 510.00 | 517.00 | 502.00 | 514.00 | 514.00 | 972,111 |
| Aug 28, 2024 | 523.00 | 524.00 | 510.00 | 510.00 | 510.00 | 1,140,245 |
| Aug 27, 2024 | 519.00 | 532.00 | 516.00 | 522.00 | 522.00 | 993,003 |
| Aug 26, 2024 | 516.00 | 528.00 | 512.00 | 519.00 | 519.00 | 1,150,362 |
| Aug 23, 2024 | 520.00 | 520.00 | 511.00 | 515.00 | 515.00 | 1,488,618 |
| Aug 22, 2024 | 530.00 | 533.00 | 518.00 | 520.00 | 520.00 | 1,016,286 |
| Aug 21, 2024 | 535.00 | 537.00 | 526.00 | 530.00 | 530.00 | 1,207,378 |
| Aug 20, 2024 | 530.00 | 545.00 | 528.00 | 533.00 | 533.00 | 2,113,039 |
| Aug 19, 2024 | 519.00 | 525.00 | 518.00 | 525.00 | 525.00 | 925,430 |
| Aug 16, 2024 | 509.00 | 524.00 | 505.00 | 515.00 | 515.00 | 3,134,346 |
| Aug 15, 2024 | 506.00 | 511.00 | 500.00 | 500.00 | 500.00 | 1,489,088 |
| Aug 14, 2024 | 512.00 | 515.00 | 501.00 | 502.00 | 502.00 | 1,892,120 |
| Aug 13, 2024 | 512.00 | 515.00 | 502.00 | 502.00 | 502.00 | 1,555,053 |
| Aug 12, 2024 | 495.50 | 518.00 | 495.50 | 509.00 | 509.00 | 2,324,669 |
| Aug 9, 2024 | 502.00 | 505.00 | 491.00 | 493.00 | 493.00 | 3,821,221 |
| Aug 8, 2024 | 489.50 | 511.00 | 489.50 | 491.00 | 491.00 | 3,128,323 |
| Aug 7, 2024 | 451.50 | 498.50 | 450.00 | 495.50 | 495.50 | 5,407,379 |
| Aug 6, 2024 | 465.00 | 468.50 | 426.50 | 453.50 | 453.50 | 3,579,672 |
| Aug 5, 2024 | 470.00 | 470.00 | 446.50 | 446.50 | 446.50 | 2,513,042 |
| Aug 2, 2024 | 510.00 | 521.00 | 495.00 | 496.00 | 496.00 | 2,294,102 |
| Aug 1, 2024 | 521.00 | 528.00 | 515.00 | 520.00 | 520.00 | 2,265,510 |
| Jul 31, 2024 | 10.00 Dividend | |||||
| Jul 31, 2024 | 498.00 | 511.00 | 496.00 | 507.00 | 507.00 | 2,117,216 |
| Jul 30, 2024 | 505.00 | 512.00 | 497.50 | 510.00 | 500.00 | 1,788,438 |
| Jul 29, 2024 | 522.00 | 536.00 | 503.00 | 505.00 | 495.10 | 2,899,141 |
| Jul 26, 2024 | 485.00 | 516.00 | 485.00 | 511.00 | 500.98 | 3,981,855 |
| Jul 23, 2024 | 518.00 | 522.00 | 501.00 | 512.00 | 501.97 | 3,471,627 |
| Jul 22, 2024 | 516.00 | 528.00 | 501.00 | 511.00 | 500.98 | 3,904,249 |
| Jul 19, 2024 | 501.00 | 523.00 | 495.00 | 521.00 | 510.79 | 3,809,253 |
| Jul 18, 2024 | 515.00 | 515.00 | 497.00 | 503.00 | 493.14 | 4,416,200 |
| Jul 17, 2024 | 540.00 | 545.00 | 523.00 | 526.00 | 515.69 | 2,094,798 |
| Jul 16, 2024 | 542.00 | 548.00 | 535.00 | 544.00 | 533.34 | 2,062,481 |
| Jul 15, 2024 | 571.00 | 571.00 | 539.00 | 542.00 | 531.38 | 3,492,691 |
| Jul 12, 2024 | 578.00 | 588.00 | 566.00 | 571.00 | 559.81 | 2,947,605 |
| Jul 11, 2024 | 576.00 | 583.00 | 573.00 | 578.00 | 566.67 | 2,251,972 |
| Jul 10, 2024 | 570.00 | 576.00 | 564.00 | 575.00 | 563.73 | 1,552,806 |
| Jul 9, 2024 | 560.00 | 570.00 | 559.00 | 567.00 | 555.89 | 1,972,164 |
| Jul 8, 2024 | 557.00 | 565.00 | 547.00 | 563.00 | 551.97 | 2,754,722 |
| Jul 5, 2024 | 569.00 | 570.00 | 557.00 | 557.00 | 546.08 | 1,806,068 |
| Jul 4, 2024 | 554.00 | 574.00 | 550.00 | 571.00 | 559.81 | 3,533,560 |
| Jul 3, 2024 | 552.00 | 556.00 | 543.00 | 543.00 | 532.36 | 1,292,867 |
| Jul 2, 2024 | 546.00 | 554.00 | 538.00 | 551.00 | 540.20 | 1,870,111 |
| Jul 1, 2024 | 555.00 | 563.00 | 547.00 | 549.00 | 538.24 | 2,183,777 |
| Jun 28, 2024 | 541.00 | 562.00 | 541.00 | 555.00 | 544.12 | 3,108,989 |
| Jun 27, 2024 | 529.00 | 539.00 | 529.00 | 535.00 | 524.51 | 1,316,575 |
| Jun 26, 2024 | 528.00 | 540.00 | 526.00 | 535.00 | 524.51 | 1,333,310 |
| Jun 25, 2024 | 531.00 | 534.00 | 521.00 | 532.00 | 521.57 | 2,699,321 |
| Jun 24, 2024 | 555.00 | 557.00 | 537.00 | 537.00 | 526.48 | 1,412,185 |
| Jun 21, 2024 | 551.00 | 563.00 | 549.00 | 555.00 | 544.12 | 2,913,561 |
| Jun 20, 2024 | 552.00 | 558.00 | 548.00 | 553.00 | 542.16 | 1,533,851 |
| Jun 19, 2024 | 550.00 | 554.00 | 543.00 | 552.00 | 541.18 | 1,947,916 |
| Jun 18, 2024 | 543.00 | 549.00 | 536.00 | 545.00 | 534.32 | 1,316,045 |
| Jun 17, 2024 | 557.00 | 559.00 | 539.00 | 543.00 | 532.36 | 2,237,010 |
| Jun 14, 2024 | 581.00 | 581.00 | 546.00 | 556.00 | 545.10 | 6,267,001 |
| Jun 13, 2024 | 547.00 | 554.00 | 537.00 | 543.00 | 532.36 | 4,010,680 |
| Jun 12, 2024 | 526.00 | 548.00 | 525.00 | 536.00 | 525.49 | 2,620,987 |
| Jun 11, 2024 | 545.00 | 548.00 | 524.00 | 529.00 | 518.63 | 3,822,751 |
| Jun 7, 2024 | 540.00 | 540.00 | 522.00 | 532.00 | 521.57 | 4,882,568 |
| Jun 6, 2024 | 554.00 | 560.00 | 534.00 | 544.00 | 533.34 | 9,191,240 |
| Jun 5, 2024 | 531.00 | 539.00 | 522.00 | 528.00 | 517.65 | 2,971,374 |
| Jun 4, 2024 | 525.00 | 537.00 | 525.00 | 535.00 | 524.51 | 4,758,086 |
| Jun 3, 2024 | 520.00 | 530.00 | 511.00 | 525.00 | 514.71 | 2,470,831 |
| May 31, 2024 | 524.00 | 529.00 | 504.00 | 504.00 | 494.12 | 5,674,203 |
| May 30, 2024 | 520.00 | 536.00 | 517.00 | 525.00 | 514.71 | 4,465,134 |
| May 29, 2024 | 497.50 | 535.00 | 493.00 | 527.00 | 516.67 | 6,213,561 |
| May 28, 2024 | 515.00 | 518.00 | 502.00 | 502.00 | 492.16 | 2,518,380 |
| May 27, 2024 | 513.00 | 523.00 | 511.00 | 514.00 | 503.93 | 2,295,114 |
| May 24, 2024 | 510.00 | 526.00 | 506.00 | 512.00 | 501.97 | 3,389,697 |
| May 23, 2024 | 506.00 | 515.00 | 500.00 | 510.00 | 500.00 | 2,896,657 |
| May 22, 2024 | 498.00 | 512.00 | 498.00 | 506.00 | 496.08 | 2,314,212 |
| May 21, 2024 | 504.00 | 505.00 | 495.00 | 500.00 | 490.20 | 2,839,194 |
| May 20, 2024 | 500.00 | 506.00 | 496.50 | 504.00 | 494.12 | 3,230,728 |
| May 17, 2024 | 493.50 | 505.00 | 489.00 | 499.50 | 489.71 | 4,767,073 |
| May 16, 2024 | 485.00 | 504.00 | 484.50 | 494.50 | 484.81 | 9,127,137 |
| May 15, 2024 | 468.50 | 474.00 | 461.50 | 469.50 | 460.30 | 2,015,745 |
| May 14, 2024 | 462.50 | 472.00 | 462.50 | 470.00 | 460.79 | 3,269,381 |
| May 13, 2024 | 461.50 | 463.00 | 450.00 | 454.00 | 445.10 | 2,919,735 |
| May 10, 2024 | 455.00 | 475.00 | 454.50 | 461.50 | 452.45 | 6,241,745 |
| May 9, 2024 | 443.50 | 454.50 | 442.00 | 444.00 | 435.30 | 2,899,118 |
| May 8, 2024 | 446.00 | 455.00 | 438.00 | 445.00 | 436.28 | 3,737,076 |
| May 7, 2024 | 458.00 | 460.00 | 440.00 | 446.00 | 437.26 | 3,584,894 |
| May 6, 2024 | 450.00 | 464.50 | 446.00 | 458.50 | 449.51 | 3,715,510 |
| May 3, 2024 | 470.00 | 470.50 | 435.50 | 442.50 | 433.83 | 7,110,744 |
| May 2, 2024 | 456.00 | 478.00 | 452.00 | 469.00 | 459.81 | 4,816,894 |
| Apr 30, 2024 | 448.00 | 482.00 | 448.00 | 461.50 | 452.45 | 6,024,610 |
| Apr 29, 2024 | 450.00 | 467.00 | 447.00 | 447.50 | 438.73 | 7,604,583 |
| Apr 26, 2024 | 405.00 | 432.00 | 405.00 | 428.00 | 419.61 | 4,930,262 |
| Apr 25, 2024 | 410.00 | 415.00 | 401.00 | 401.00 | 393.14 | 2,313,541 |
| Apr 24, 2024 | 425.50 | 427.00 | 408.00 | 412.00 | 403.93 | 4,072,261 |
| Apr 23, 2024 | 397.00 | 410.50 | 394.00 | 405.00 | 397.06 | 6,518,983 |
| Apr 22, 2024 | 395.50 | 399.50 | 383.00 | 384.50 | 376.96 | 3,262,948 |
| Apr 19, 2024 | 402.00 | 406.50 | 387.00 | 401.00 | 393.14 | 4,521,982 |
| Apr 18, 2024 | 404.50 | 412.00 | 401.50 | 409.00 | 400.98 | 3,771,326 |
| Apr 17, 2024 | 409.50 | 420.00 | 407.50 | 408.00 | 400.00 | 4,204,970 |
| Apr 16, 2024 | 431.00 | 431.00 | 415.50 | 416.50 | 408.34 | 4,340,905 |
| Apr 15, 2024 | 450.00 | 451.50 | 431.00 | 431.00 | 422.55 | 4,698,754 |
| Apr 12, 2024 | 468.50 | 471.50 | 456.00 | 456.00 | 447.06 | 3,981,347 |
| Apr 11, 2024 | 476.00 | 484.00 | 472.50 | 473.00 | 463.73 | 2,388,662 |
| Apr 10, 2024 | 468.50 | 482.50 | 466.00 | 476.00 | 466.67 | 2,731,182 |
| Apr 9, 2024 | 498.00 | 498.00 | 462.50 | 465.00 | 455.89 | 3,463,501 |
| Apr 8, 2024 | 457.00 | 477.00 | 457.00 | 466.00 | 456.87 | 2,803,468 |
| Apr 3, 2024 | 454.50 | 463.50 | 449.00 | 461.00 | 451.96 | 2,118,910 |
| Apr 2, 2024 | 466.00 | 471.00 | 451.50 | 456.00 | 447.06 | 2,615,134 |
| Apr 1, 2024 | 465.50 | 470.00 | 458.00 | 460.50 | 451.47 | 2,116,026 |
| Mar 29, 2024 | 458.50 | 464.00 | 458.00 | 464.00 | 454.91 | 1,013,000 |
| Mar 28, 2024 | 451.00 | 462.00 | 448.00 | 458.50 | 449.51 | 2,004,724 |
| Mar 27, 2024 | 460.00 | 466.50 | 452.00 | 453.00 | 444.12 | 3,115,865 |
| Mar 26, 2024 | 480.00 | 480.00 | 463.50 | 465.50 | 456.38 | 3,165,418 |
| Mar 25, 2024 | 486.00 | 486.00 | 471.00 | 475.00 | 465.69 | 2,713,750 |
| Mar 22, 2024 | 468.00 | 484.00 | 465.00 | 481.00 | 471.57 | 6,493,339 |
| Mar 21, 2024 | 445.50 | 464.50 | 444.00 | 459.00 | 450.00 | 7,305,263 |
| Mar 20, 2024 | 446.00 | 453.00 | 437.50 | 437.50 | 428.93 | 7,243,909 |
| Mar 19, 2024 | 455.50 | 459.00 | 444.00 | 444.00 | 435.30 | 3,437,217 |
| Mar 18, 2024 | 458.00 | 468.00 | 453.00 | 457.50 | 448.53 | 4,915,940 |
| Mar 15, 2024 | 459.00 | 465.00 | 450.50 | 454.00 | 445.10 | 5,336,937 |
| Mar 14, 2024 | 467.00 | 473.50 | 460.00 | 465.50 | 456.38 | 3,538,384 |
| Mar 13, 2024 | 472.00 | 475.50 | 462.00 | 465.00 | 455.89 | 5,989,628 |
| Mar 12, 2024 | 478.00 | 486.50 | 468.00 | 475.50 | 466.18 | 8,103,021 |
| Mar 11, 2024 | 485.00 | 496.50 | 476.50 | 491.00 | 481.38 | 5,119,672 |
| Mar 8, 2024 | 515.00 | 517.00 | 484.50 | 491.00 | 481.38 | 8,500,089 |
| Mar 7, 2024 | 511.00 | 529.00 | 504.00 | 507.00 | 497.06 | 4,034,853 |
| Mar 6, 2024 | 509.00 | 517.00 | 503.00 | 515.00 | 504.91 | 2,503,104 |
| Mar 5, 2024 | 509.00 | 520.00 | 505.00 | 514.00 | 503.93 | 3,243,779 |
| Mar 4, 2024 | 509.00 | 516.00 | 508.00 | 508.00 | 498.04 | 2,135,120 |
| Mar 1, 2024 | 510.00 | 512.00 | 504.00 | 504.00 | 494.12 | 2,921,243 |
| Feb 29, 2024 | 505.00 | 519.00 | 498.00 | 519.00 | 508.83 | 5,152,230 |
| Feb 27, 2024 | 515.00 | 518.00 | 500.00 | 502.00 | 492.16 | 6,131,877 |
| Feb 26, 2024 | 535.00 | 544.00 | 514.00 | 520.00 | 509.81 | 6,019,818 |
| Feb 23, 2024 | 545.00 | 550.00 | 531.00 | 532.00 | 521.57 | 2,591,176 |
| Feb 22, 2024 | 550.00 | 555.00 | 526.00 | 535.00 | 524.51 | 4,251,988 |
| Feb 21, 2024 | 555.00 | 561.00 | 542.00 | 547.00 | 536.28 | 2,948,898 |
| Feb 20, 2024 | 561.00 | 580.00 | 559.00 | 569.00 | 557.85 | 3,260,104 |
| Feb 19, 2024 | 561.00 | 570.00 | 554.00 | 564.00 | 552.95 | 3,768,718 |
| Feb 16, 2024 | 539.00 | 558.00 | 539.00 | 558.00 | 547.06 | 3,709,724 |
| Feb 15, 2024 | 530.00 | 539.00 | 498.00 | 539.00 | 528.44 | 11,165,501 |
| Feb 5, 2024 | 553.00 | 559.00 | 536.00 | 548.00 | 537.26 | 2,757,010 |
| Feb 2, 2024 | 548.00 | 564.00 | 542.00 | 562.00 | 550.99 | 3,509,998 |
| Feb 1, 2024 | 533.00 | 544.00 | 529.00 | 542.00 | 531.38 | 2,604,462 |
| Jan 31, 2024 | 516.00 | 533.00 | 514.00 | 529.00 | 518.63 | 2,324,047 |
| Jan 30, 2024 | 519.00 | 522.00 | 511.00 | 515.00 | 504.91 | 2,279,533 |
| Jan 29, 2024 | 510.00 | 524.00 | 508.00 | 519.00 | 508.83 | 1,288,766 |
| Jan 26, 2024 | 512.00 | 516.00 | 509.00 | 510.00 | 500.00 | 1,055,779 |
| Jan 25, 2024 | 521.00 | 530.00 | 513.00 | 513.00 | 502.95 | 1,768,369 |
| Jan 24, 2024 | 520.00 | 526.00 | 516.00 | 522.00 | 511.77 | 1,588,215 |
| Jan 23, 2024 | 539.00 | 541.00 | 522.00 | 522.00 | 511.77 | 2,643,413 |
| Jan 22, 2024 | 528.00 | 543.00 | 519.00 | 542.00 | 531.38 | 3,860,346 |
Related Tickers
3363.TWO FOCI Fiber Optic Communications, Inc.
324.50
-2.26%
3491.TWO Universal Microwave Technology, Inc.
402.00
+0.50%
6285.TW Wistron NeWeb Corporation
143.50
+9.13%
5388.TW Sercomm Corporation
126.00
+0.80%
3163.TWO Browave Corporation
159.00
-2.75%
3596.TW Arcadyan Technology Corporation
181.00
+1.69%
3558.TWO Senao Networks, Inc.
183.50
+0.82%
4908.TWO APAC Opto Electronics Inc.
93.10
-0.53%
2332.TW D-Link Corporation
22.65
+1.12%
3694.TW AzureWave Technologies, Inc.
57.30
+5.33%