At close: 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 |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 71.60 | 72.20 | 71.00 | 71.50 | 71.50 | 5,748,221 |
| Dec 17, 2024 | 71.00 | 71.90 | 70.50 | 71.40 | 71.40 | 9,935,459 |
| Dec 16, 2024 | 73.60 | 73.70 | 70.70 | 70.70 | 70.70 | 5,416,217 |
| Dec 13, 2024 | 73.40 | 73.60 | 72.90 | 73.20 | 73.20 | 2,172,915 |
| Dec 12, 2024 | 74.30 | 74.30 | 73.20 | 73.50 | 73.50 | 1,947,621 |
| Dec 11, 2024 | 74.30 | 74.40 | 73.40 | 74.00 | 74.00 | 2,301,141 |
| Dec 10, 2024 | 75.50 | 75.70 | 73.80 | 74.00 | 74.00 | 3,351,353 |
| Dec 9, 2024 | 75.00 | 75.70 | 74.70 | 75.70 | 75.70 | 2,918,747 |
| Dec 6, 2024 | 74.10 | 75.00 | 73.80 | 74.60 | 74.60 | 3,344,964 |
| Dec 5, 2024 | 72.90 | 74.70 | 72.50 | 74.20 | 74.20 | 5,544,774 |
| Dec 4, 2024 | 74.00 | 74.40 | 72.20 | 72.90 | 72.90 | 6,184,159 |
| Dec 3, 2024 | 76.50 | 76.50 | 73.80 | 74.40 | 74.40 | 6,186,742 |
| Dec 2, 2024 | 75.60 | 76.20 | 75.50 | 75.60 | 75.60 | 4,810,391 |
| Nov 29, 2024 | 74.50 | 75.60 | 73.90 | 75.60 | 75.60 | 3,516,206 |
| Nov 28, 2024 | 75.80 | 75.80 | 74.80 | 75.40 | 75.40 | 2,926,750 |
| Nov 27, 2024 | 75.20 | 76.10 | 75.10 | 75.90 | 75.90 | 4,569,771 |
| Nov 26, 2024 | 74.80 | 76.00 | 74.50 | 75.70 | 75.70 | 3,062,700 |
| Nov 25, 2024 | 76.40 | 76.50 | 74.40 | 74.70 | 74.70 | 9,037,573 |
| Nov 22, 2024 | 76.70 | 76.70 | 75.10 | 75.90 | 75.90 | 12,478,821 |
| Nov 21, 2024 | 75.60 | 77.20 | 75.10 | 76.50 | 76.50 | 14,505,026 |
| Nov 20, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 16,918,392 |
| Nov 19, 2024 | 73.80 | 76.60 | 73.30 | 76.00 | 76.00 | 18,240,653 |
| Nov 18, 2024 | 74.10 | 74.70 | 73.20 | 73.50 | 73.50 | 10,505,571 |
| Nov 15, 2024 | 73.80 | 74.70 | 73.20 | 74.00 | 74.00 | 4,695,403 |
| Nov 14, 2024 | 73.60 | 74.20 | 73.10 | 73.50 | 73.50 | 4,051,653 |
| Nov 13, 2024 | 72.30 | 73.80 | 72.00 | 73.80 | 73.80 | 4,363,289 |
| Nov 12, 2024 | 71.50 | 72.90 | 71.50 | 72.70 | 72.70 | 5,041,188 |
| Nov 11, 2024 | 71.50 | 72.40 | 71.00 | 72.40 | 72.40 | 3,940,402 |
| Nov 8, 2024 | 72.50 | 73.60 | 71.50 | 71.50 | 71.50 | 4,087,547 |
| Nov 7, 2024 | 71.10 | 71.90 | 71.00 | 71.10 | 71.10 | 2,335,550 |
| Nov 6, 2024 | 71.10 | 72.20 | 70.80 | 71.60 | 71.60 | 2,554,624 |
| Nov 5, 2024 | 71.60 | 72.10 | 70.50 | 70.50 | 70.50 | 3,591,710 |
| Nov 4, 2024 | 71.60 | 72.10 | 71.10 | 71.10 | 71.10 | 2,662,746 |
| Nov 1, 2024 | 71.60 | 71.70 | 70.00 | 71.40 | 71.40 | 3,258,380 |
| Oct 30, 2024 | 72.10 | 72.10 | 70.70 | 70.90 | 70.90 | 2,119,359 |
| Oct 29, 2024 | 72.00 | 72.20 | 71.00 | 71.90 | 71.90 | 3,403,532 |
| Oct 28, 2024 | 72.60 | 72.90 | 72.20 | 72.20 | 72.20 | 1,597,170 |
| Oct 25, 2024 | 72.50 | 72.90 | 72.30 | 72.60 | 72.60 | 1,117,290 |
| Oct 24, 2024 | 72.20 | 72.90 | 72.00 | 72.50 | 72.50 | 1,980,289 |
| Oct 23, 2024 | 72.80 | 73.00 | 72.30 | 72.40 | 72.40 | 2,174,255 |
| Oct 22, 2024 | 72.30 | 73.20 | 72.10 | 72.60 | 72.60 | 2,325,143 |
| Oct 21, 2024 | 73.60 | 73.60 | 72.10 | 72.30 | 72.30 | 1,797,377 |
| Oct 18, 2024 | 73.60 | 73.80 | 73.00 | 73.20 | 73.20 | 2,043,765 |
| Oct 17, 2024 | 72.50 | 73.60 | 72.40 | 73.00 | 73.00 | 2,436,734 |
| Oct 16, 2024 | 72.80 | 73.20 | 72.40 | 72.70 | 72.70 | 5,581,600 |
| Oct 15, 2024 | 73.50 | 74.00 | 73.00 | 73.10 | 73.10 | 3,679,726 |
| Oct 14, 2024 | 73.90 | 73.90 | 72.60 | 73.50 | 73.50 | 1,843,493 |
| Oct 11, 2024 | 73.30 | 73.80 | 73.00 | 73.70 | 73.70 | 2,343,959 |
| Oct 9, 2024 | 72.80 | 74.00 | 72.40 | 72.60 | 72.60 | 3,013,486 |
| Oct 8, 2024 | 72.40 | 73.10 | 71.70 | 72.20 | 72.20 | 3,394,351 |
| Oct 7, 2024 | 72.20 | 73.90 | 71.80 | 73.40 | 73.40 | 3,936,932 |
| Oct 4, 2024 | 70.50 | 72.20 | 70.50 | 71.70 | 71.70 | 4,775,164 |
| Oct 1, 2024 | 72.50 | 73.00 | 70.60 | 70.60 | 70.60 | 7,530,801 |
| Sep 30, 2024 | 74.00 | 74.50 | 72.50 | 72.50 | 72.50 | 5,743,223 |
| Sep 27, 2024 | 72.50 | 74.80 | 71.70 | 73.00 | 73.00 | 7,527,325 |
| Sep 26, 2024 | 73.40 | 73.40 | 71.60 | 71.60 | 71.60 | 7,608,415 |
| Sep 25, 2024 | 73.40 | 73.40 | 72.30 | 72.70 | 72.70 | 9,368,272 |
| Sep 24, 2024 | 72.50 | 72.90 | 71.60 | 72.20 | 72.20 | 7,611,023 |
| Sep 23, 2024 | 73.50 | 74.10 | 72.10 | 72.10 | 72.10 | 7,851,318 |
| Sep 20, 2024 | 70.90 | 73.50 | 70.90 | 72.70 | 72.70 | 11,577,886 |
| Sep 19, 2024 | 70.60 | 71.30 | 70.00 | 70.20 | 70.20 | 7,008,451 |
| Sep 18, 2024 | 70.00 | 70.70 | 69.20 | 70.20 | 70.20 | 6,369,345 |
| Sep 16, 2024 | 70.40 | 70.40 | 69.70 | 69.90 | 69.90 | 2,253,940 |
| Sep 13, 2024 | 70.10 | 71.00 | 70.00 | 70.10 | 70.10 | 2,485,759 |
| Sep 12, 2024 | 70.70 | 71.40 | 69.80 | 70.10 | 70.10 | 2,874,547 |
| Sep 11, 2024 | 71.10 | 71.40 | 69.00 | 69.00 | 69.00 | 5,365,224 |
| Sep 10, 2024 | 71.80 | 71.80 | 70.60 | 70.60 | 70.60 | 3,278,082 |
| Sep 9, 2024 | 70.20 | 72.20 | 70.20 | 72.10 | 72.10 | 4,470,462 |
| Sep 6, 2024 | 71.00 | 72.50 | 71.00 | 72.20 | 72.20 | 2,810,120 |
| Sep 5, 2024 | 71.10 | 71.80 | 70.80 | 71.00 | 71.00 | 3,554,869 |
| Sep 4, 2024 | 70.00 | 72.00 | 69.90 | 71.00 | 71.00 | 5,996,127 |
| Sep 3, 2024 | 73.00 | 73.30 | 72.50 | 72.50 | 72.50 | 2,373,303 |
| Sep 2, 2024 | 72.20 | 73.30 | 72.10 | 73.00 | 73.00 | 2,525,017 |
| Aug 30, 2024 | 71.40 | 72.10 | 71.10 | 72.10 | 72.10 | 4,329,155 |
| Aug 29, 2024 | 70.80 | 71.30 | 70.30 | 70.80 | 70.80 | 2,073,146 |
| Aug 28, 2024 | 71.00 | 71.00 | 70.20 | 70.80 | 70.80 | 1,946,770 |
| Aug 27, 2024 | 70.10 | 71.00 | 69.50 | 70.90 | 70.90 | 3,568,506 |
| Aug 26, 2024 | 70.80 | 71.10 | 70.20 | 70.50 | 70.50 | 2,464,523 |
| Aug 23, 2024 | 70.20 | 70.70 | 69.70 | 70.00 | 70.00 | 2,210,808 |
| Aug 22, 2024 | 71.40 | 71.40 | 69.90 | 70.40 | 70.40 | 3,580,078 |
| Aug 21, 2024 | 72.00 | 72.50 | 71.20 | 71.30 | 71.30 | 2,092,209 |
| Aug 20, 2024 | 72.20 | 72.20 | 71.30 | 71.40 | 71.40 | 2,267,935 |
| Aug 19, 2024 | 71.50 | 72.30 | 71.30 | 72.20 | 72.20 | 3,548,611 |
| Aug 16, 2024 | 72.10 | 72.10 | 70.90 | 71.20 | 71.20 | 3,345,824 |
| Aug 15, 2024 | 72.00 | 72.40 | 70.90 | 71.30 | 71.30 | 1,935,383 |
| Aug 14, 2024 | 72.50 | 72.50 | 71.00 | 71.20 | 71.20 | 2,978,330 |
| Aug 13, 2024 | 71.40 | 71.80 | 70.80 | 71.60 | 71.60 | 1,243,336 |
| Aug 12, 2024 | 70.70 | 71.70 | 70.60 | 71.30 | 71.30 | 2,011,225 |
| Aug 9, 2024 | 70.20 | 71.30 | 70.00 | 70.50 | 70.50 | 4,037,858 |
| Aug 8, 2024 | 68.60 | 70.50 | 68.60 | 69.70 | 69.70 | 3,543,265 |
| Aug 7, 2024 | 67.90 | 70.50 | 67.90 | 70.10 | 70.10 | 2,537,422 |
| Aug 6, 2024 | 70.30 | 70.30 | 67.50 | 68.30 | 68.30 | 5,038,264 |
| Aug 5, 2024 | 70.10 | 70.30 | 67.50 | 68.10 | 68.10 | 8,969,888 |
| Aug 2, 2024 | 72.00 | 72.60 | 70.80 | 72.10 | 72.10 | 5,156,775 |
| Aug 1, 2024 | 71.60 | 72.50 | 71.30 | 72.30 | 72.30 | 2,604,569 |
| Jul 31, 2024 | 71.30 | 72.30 | 71.00 | 71.10 | 71.10 | 2,340,596 |
| Jul 30, 2024 | 71.50 | 71.80 | 70.30 | 71.60 | 71.60 | 4,896,020 |
| Jul 29, 2024 | 72.70 | 72.90 | 70.80 | 71.70 | 71.70 | 5,323,564 |
| Jul 26, 2024 | 72.40 | 73.10 | 71.60 | 72.30 | 72.30 | 6,343,860 |
| Jul 23, 2024 | 73.00 | 73.60 | 72.30 | 72.90 | 72.90 | 5,370,871 |
| Jul 22, 2024 | 73.40 | 73.90 | 72.00 | 72.90 | 72.90 | 7,202,639 |
| Jul 19, 2024 | 73.70 | 74.10 | 73.00 | 73.40 | 73.40 | 6,659,370 |
| Jul 18, 2024 | 74.30 | 74.80 | 73.50 | 74.00 | 74.00 | 7,203,129 |
| Jul 17, 2024 | 74.00 | 74.70 | 73.80 | 74.30 | 74.30 | 6,418,597 |
| Jul 16, 2024 | 73.80 | 74.10 | 73.20 | 73.90 | 73.90 | 4,873,752 |
| Jul 15, 2024 | 74.10 | 74.10 | 72.90 | 73.70 | 73.70 | 7,200,083 |
| Jul 12, 2024 | 72.70 | 73.90 | 72.50 | 73.70 | 73.70 | 9,555,276 |
| Jul 11, 2024 | 72.40 | 72.70 | 72.00 | 72.20 | 72.20 | 4,511,003 |
| Jul 10, 2024 | 72.40 | 73.10 | 72.00 | 72.40 | 72.40 | 4,292,479 |
| Jul 9, 2024 | 72.70 | 73.10 | 71.50 | 71.80 | 71.80 | 6,868,008 |
| Jul 8, 2024 | 71.90 | 72.50 | 71.60 | 72.50 | 72.50 | 3,336,632 |
| Jul 5, 2024 | 73.10 | 73.10 | 71.50 | 72.00 | 72.00 | 11,645,551 |
| Jul 4, 2024 | 73.00 | 74.20 | 72.10 | 72.70 | 72.70 | 10,935,962 |
| Jul 3, 2024 | 73.60 | 73.70 | 72.10 | 72.50 | 72.50 | 11,272,747 |
| Jul 2, 2024 | 72.60 | 73.50 | 71.80 | 73.50 | 73.50 | 7,004,254 |
| Jul 1, 2024 | 73.10 | 73.60 | 71.70 | 72.60 | 72.60 | 11,994,972 |
| Jun 28, 2024 | 73.40 | 73.40 | 72.20 | 73.10 | 73.10 | 9,152,729 |
| Jun 27, 2024 | 73.20 | 73.60 | 72.70 | 72.90 | 72.90 | 8,327,328 |
| Jun 26, 2024 | 75.70 | 75.80 | 73.60 | 73.90 | 73.90 | 8,073,227 |
| Jun 25, 2024 | 74.20 | 75.30 | 73.60 | 75.00 | 75.00 | 7,991,873 |
| Jun 24, 2024 | 3.00 Dividend | |||||
| Jun 24, 2024 | 80.00 | 80.00 | 73.20 | 74.30 | 74.30 | 26,720,001 |
| Jun 21, 2024 | 85.80 | 86.20 | 84.10 | 84.30 | 81.30 | 7,779,063 |
| Jun 20, 2024 | 86.00 | 87.10 | 85.60 | 85.90 | 82.84 | 6,994,681 |
| Jun 19, 2024 | 85.30 | 87.20 | 84.90 | 86.50 | 83.42 | 6,837,356 |
| Jun 18, 2024 | 83.20 | 85.70 | 82.80 | 85.00 | 81.98 | 8,083,524 |
| Jun 17, 2024 | 83.00 | 83.30 | 82.10 | 82.80 | 79.85 | 3,924,630 |
| Jun 14, 2024 | 83.00 | 83.40 | 82.50 | 82.80 | 79.85 | 2,269,858 |
| Jun 13, 2024 | 83.50 | 83.70 | 82.70 | 83.40 | 80.43 | 5,557,609 |
| Jun 12, 2024 | 84.00 | 84.10 | 82.70 | 82.70 | 79.76 | 2,497,532 |
| Jun 11, 2024 | 82.20 | 84.30 | 82.20 | 83.60 | 80.62 | 5,402,697 |
| Jun 7, 2024 | 83.40 | 84.00 | 82.40 | 82.60 | 79.66 | 4,596,813 |
| Jun 6, 2024 | 81.90 | 83.70 | 81.90 | 83.20 | 80.24 | 5,580,442 |
| Jun 5, 2024 | 82.90 | 83.90 | 81.10 | 81.90 | 78.99 | 15,700,953 |
| Jun 4, 2024 | 82.80 | 83.60 | 81.90 | 82.70 | 79.76 | 29,094,363 |
| Jun 3, 2024 | 84.20 | 85.00 | 81.90 | 83.50 | 80.53 | 29,423,738 |
| May 31, 2024 | 84.20 | 84.90 | 81.60 | 84.40 | 81.40 | 50,858,410 |
| May 30, 2024 | 86.60 | 86.70 | 81.50 | 85.40 | 82.36 | 42,344,211 |
| May 29, 2024 | 88.70 | 88.80 | 86.70 | 87.40 | 84.29 | 23,549,023 |
| May 28, 2024 | 86.80 | 90.20 | 85.60 | 88.70 | 85.54 | 23,972,118 |
| May 27, 2024 | 83.40 | 88.10 | 81.60 | 87.00 | 83.90 | 19,197,600 |
| May 24, 2024 | 82.70 | 83.60 | 81.40 | 83.40 | 80.43 | 11,228,142 |
| May 23, 2024 | 81.20 | 82.70 | 81.10 | 82.70 | 79.76 | 9,793,149 |
| May 22, 2024 | 83.90 | 84.10 | 80.70 | 81.30 | 78.41 | 11,731,517 |
| May 21, 2024 | 83.80 | 85.00 | 83.10 | 83.30 | 80.34 | 4,636,932 |
| May 20, 2024 | 84.40 | 84.60 | 81.80 | 84.00 | 81.01 | 10,338,628 |
| May 17, 2024 | 87.00 | 87.50 | 85.10 | 85.10 | 82.07 | 6,874,771 |
| May 16, 2024 | 86.50 | 88.60 | 86.00 | 86.60 | 83.52 | 6,013,730 |
| May 15, 2024 | 84.80 | 88.70 | 84.80 | 86.50 | 83.42 | 5,747,285 |
| May 14, 2024 | 86.00 | 86.50 | 84.70 | 85.30 | 82.26 | 2,895,417 |
| May 13, 2024 | 85.90 | 86.80 | 84.30 | 85.90 | 82.84 | 4,040,206 |
| May 10, 2024 | 80.80 | 86.50 | 80.80 | 85.90 | 82.84 | 8,793,879 |
| May 9, 2024 | 81.40 | 81.50 | 79.80 | 80.80 | 77.92 | 3,053,263 |
| May 8, 2024 | 82.20 | 82.60 | 81.50 | 81.60 | 78.70 | 2,013,788 |
| May 7, 2024 | 82.20 | 82.80 | 81.50 | 82.70 | 79.76 | 3,651,128 |
| May 6, 2024 | 81.00 | 82.00 | 80.80 | 81.90 | 78.99 | 3,894,283 |
| May 3, 2024 | 81.90 | 82.00 | 80.00 | 80.20 | 77.35 | 4,009,183 |
| May 2, 2024 | 78.90 | 81.50 | 78.90 | 81.50 | 78.60 | 6,227,603 |
| Apr 30, 2024 | 78.20 | 80.00 | 77.90 | 79.80 | 76.96 | 4,421,555 |
| Apr 29, 2024 | 76.00 | 79.00 | 76.00 | 79.00 | 76.19 | 4,169,234 |
| Apr 26, 2024 | 76.60 | 77.20 | 75.60 | 76.50 | 73.78 | 5,121,801 |
| Apr 25, 2024 | 77.40 | 78.20 | 77.10 | 77.10 | 74.36 | 5,130,143 |
| Apr 24, 2024 | 78.10 | 79.20 | 78.10 | 79.20 | 76.38 | 5,233,970 |
| Apr 23, 2024 | 77.60 | 79.50 | 76.60 | 79.30 | 76.48 | 6,534,689 |
| Apr 22, 2024 | 76.80 | 78.90 | 76.00 | 78.70 | 75.90 | 10,343,083 |
| Apr 19, 2024 | 76.90 | 78.60 | 75.10 | 77.30 | 74.55 | 13,151,650 |
| Apr 18, 2024 | 76.20 | 78.10 | 76.20 | 76.90 | 74.16 | 6,968,337 |
| Apr 17, 2024 | 75.70 | 77.00 | 75.00 | 77.00 | 74.26 | 5,923,820 |
| Apr 16, 2024 | 76.00 | 76.90 | 75.00 | 75.80 | 73.10 | 7,858,198 |
| Apr 15, 2024 | 76.20 | 77.20 | 76.00 | 76.40 | 73.68 | 5,798,646 |
| Apr 12, 2024 | 75.80 | 76.50 | 74.30 | 76.20 | 73.49 | 4,644,124 |
| Apr 11, 2024 | 76.70 | 77.00 | 76.00 | 76.50 | 73.78 | 3,513,073 |
| Apr 10, 2024 | 76.50 | 76.90 | 75.50 | 76.80 | 74.07 | 3,425,318 |
| Apr 9, 2024 | 75.80 | 77.30 | 75.80 | 76.90 | 74.16 | 3,340,245 |
| Apr 8, 2024 | 75.90 | 76.90 | 75.10 | 76.30 | 73.58 | 4,597,052 |
| Apr 3, 2024 | 77.00 | 77.10 | 75.60 | 76.10 | 73.39 | 3,390,350 |
| Apr 2, 2024 | 76.20 | 77.40 | 76.20 | 77.00 | 74.26 | 4,851,323 |
| Apr 1, 2024 | 77.70 | 78.50 | 75.40 | 75.90 | 73.20 | 4,672,633 |
| Mar 29, 2024 | 78.00 | 78.40 | 77.40 | 77.40 | 74.65 | 1,949,000 |
| Mar 28, 2024 | 78.50 | 79.20 | 77.80 | 78.40 | 75.61 | 2,654,167 |
| Mar 27, 2024 | 77.80 | 78.60 | 77.80 | 78.50 | 75.71 | 2,869,433 |
| Mar 26, 2024 | 77.60 | 78.40 | 76.70 | 78.40 | 75.61 | 4,785,719 |
| Mar 25, 2024 | 77.60 | 78.40 | 77.50 | 78.10 | 75.32 | 2,756,400 |
| Mar 22, 2024 | 78.00 | 78.80 | 77.10 | 78.40 | 75.61 | 4,180,808 |
| Mar 21, 2024 | 78.60 | 78.70 | 76.80 | 78.50 | 75.71 | 8,241,225 |
| Mar 20, 2024 | 79.00 | 79.00 | 77.60 | 78.20 | 75.42 | 6,533,399 |
| Mar 19, 2024 | 79.50 | 80.40 | 78.40 | 79.00 | 76.19 | 8,967,662 |
| Mar 18, 2024 | 80.20 | 81.00 | 77.70 | 80.10 | 77.25 | 9,306,107 |
| Mar 15, 2024 | 76.90 | 80.00 | 76.50 | 79.50 | 76.67 | 11,894,658 |
| Mar 14, 2024 | 79.40 | 80.10 | 76.50 | 76.90 | 74.16 | 7,495,734 |
| Mar 13, 2024 | 75.00 | 79.20 | 75.00 | 78.10 | 75.32 | 8,222,023 |
| Mar 12, 2024 | 74.10 | 75.70 | 74.10 | 75.30 | 72.62 | 5,273,507 |
| Mar 11, 2024 | 74.70 | 75.00 | 73.50 | 74.00 | 71.37 | 2,608,616 |
| Mar 8, 2024 | 75.80 | 76.20 | 74.50 | 74.70 | 72.04 | 3,215,668 |
| Mar 7, 2024 | 75.50 | 76.30 | 75.40 | 76.00 | 73.30 | 4,209,109 |
| Mar 6, 2024 | 75.50 | 76.30 | 75.20 | 76.00 | 73.30 | 4,075,645 |
| Mar 5, 2024 | 75.90 | 76.20 | 74.60 | 75.50 | 72.81 | 4,410,702 |
| Mar 4, 2024 | 76.60 | 77.10 | 75.90 | 76.50 | 73.78 | 2,866,276 |
| Mar 1, 2024 | 76.80 | 77.40 | 76.20 | 76.70 | 73.97 | 2,092,509 |
| Feb 29, 2024 | 76.60 | 77.80 | 76.00 | 77.80 | 75.03 | 6,806,461 |
| Feb 27, 2024 | 76.20 | 77.10 | 76.00 | 76.30 | 73.58 | 4,616,105 |
| Feb 26, 2024 | 75.80 | 76.40 | 75.60 | 76.00 | 73.30 | 3,268,774 |
| Feb 23, 2024 | 76.30 | 76.50 | 75.80 | 76.10 | 73.39 | 2,564,055 |
| Feb 22, 2024 | 76.00 | 76.40 | 75.30 | 76.30 | 73.58 | 4,444,015 |
| Feb 21, 2024 | 75.80 | 75.90 | 75.50 | 75.90 | 73.20 | 3,279,160 |
| Feb 20, 2024 | 74.70 | 76.00 | 74.40 | 75.50 | 72.81 | 3,832,115 |
| Feb 19, 2024 | 74.70 | 74.80 | 73.70 | 74.70 | 72.04 | 2,619,759 |
| Feb 16, 2024 | 73.80 | 75.80 | 73.50 | 74.10 | 71.46 | 5,065,510 |
| Feb 15, 2024 | 72.20 | 73.00 | 71.90 | 73.00 | 70.40 | 4,339,779 |
| Feb 5, 2024 | 71.00 | 72.20 | 71.00 | 71.50 | 68.96 | 2,542,793 |
| Feb 2, 2024 | 73.00 | 73.00 | 72.00 | 72.30 | 69.73 | 2,346,632 |
| Feb 1, 2024 | 72.10 | 72.70 | 71.70 | 72.70 | 70.11 | 3,723,559 |
| Jan 31, 2024 | 71.90 | 72.10 | 71.30 | 72.00 | 69.44 | 2,120,036 |
| Jan 30, 2024 | 72.70 | 72.70 | 71.20 | 71.80 | 69.24 | 2,570,789 |
| Jan 29, 2024 | 72.30 | 72.80 | 72.00 | 72.70 | 70.11 | 1,044,697 |
| Jan 26, 2024 | 72.50 | 73.10 | 72.30 | 72.70 | 70.11 | 2,255,369 |
| Jan 25, 2024 | 72.90 | 72.90 | 72.30 | 72.70 | 70.11 | 1,265,373 |
| Jan 24, 2024 | 71.90 | 72.90 | 71.60 | 72.60 | 70.02 | 3,145,298 |
| Jan 23, 2024 | 71.80 | 72.20 | 71.10 | 71.60 | 69.05 | 2,198,687 |
| Jan 22, 2024 | 70.10 | 71.80 | 70.10 | 71.80 | 69.24 | 3,668,830 |
| Jan 19, 2024 | 68.50 | 70.10 | 68.40 | 70.10 | 67.61 | 2,192,580 |
| Jan 18, 2024 | 69.50 | 69.80 | 69.00 | 69.00 | 66.54 | 3,440,668 |
| Jan 17, 2024 | 69.90 | 70.50 | 69.40 | 69.90 | 67.41 | 7,107,900 |
| Jan 16, 2024 | 69.30 | 70.30 | 68.90 | 70.30 | 67.80 | 4,998,400 |
| Jan 15, 2024 | 70.00 | 70.20 | 69.50 | 69.90 | 67.41 | 4,232,706 |
| Jan 12, 2024 | 69.00 | 69.60 | 68.90 | 69.60 | 67.12 | 3,553,684 |
| Jan 11, 2024 | 69.30 | 69.30 | 68.70 | 69.00 | 66.54 | 2,249,869 |
| Jan 10, 2024 | 69.90 | 69.90 | 68.80 | 68.80 | 66.35 | 1,694,494 |
| Jan 9, 2024 | 69.90 | 69.90 | 68.90 | 69.00 | 66.54 | 2,790,980 |
| Jan 8, 2024 | 70.20 | 70.40 | 69.30 | 69.70 | 67.22 | 2,904,093 |
| Jan 5, 2024 | 70.50 | 70.60 | 69.90 | 70.20 | 67.70 | 3,108,557 |
| Jan 4, 2024 | 70.00 | 70.60 | 69.60 | 70.60 | 68.09 | 3,741,376 |
| Jan 3, 2024 | 69.80 | 70.50 | 69.10 | 70.10 | 67.61 | 4,920,500 |
| Jan 2, 2024 | 70.40 | 70.60 | 70.10 | 70.10 | 67.61 | 2,057,737 |
| Dec 29, 2023 | 70.50 | 70.80 | 70.20 | 70.20 | 67.70 | 2,037,590 |
| Dec 28, 2023 | 70.30 | 70.90 | 70.10 | 70.50 | 67.99 | 2,912,399 |
| Dec 27, 2023 | 70.20 | 70.50 | 69.90 | 70.30 | 67.80 | 3,920,107 |
| Dec 26, 2023 | 69.80 | 70.20 | 69.30 | 70.20 | 67.70 | 3,611,209 |
| Dec 25, 2023 | 68.90 | 69.80 | 68.60 | 69.80 | 67.32 | 3,222,407 |
| Dec 22, 2023 | 68.10 | 69.10 | 68.00 | 69.10 | 66.64 | 4,394,697 |
| Dec 21, 2023 | 67.50 | 69.00 | 67.50 | 68.90 | 66.45 | 4,509,634 |
| Dec 20, 2023 | 68.80 | 68.80 | 67.50 | 68.60 | 66.16 | 4,737,301 |
| Dec 19, 2023 | 68.00 | 69.10 | 67.50 | 68.70 | 66.26 | 5,019,270 |
| Dec 18, 2023 | 68.00 | 68.90 | 67.60 | 68.80 | 66.35 | 3,572,703 |
Related Tickers
3702.TW WPG Holdings Limited
68.60
+0.15%
3010.TW Wah Lee Industrial Corporation
126.00
-2.33%
6189.TW Promate Electronic Co.,Ltd.
81.00
-1.46%
8070.TW Chang Wah Electromaterials Inc.
46.20
+1.54%
3033.TW Weikeng Industrial Co., Ltd.
34.15
+0.15%
5434.TW Topco Scientific Co.,Ltd.
299.50
+0.84%
2450.TW Senao International Co.,Ltd.
32.80
-0.46%
3312.TW GMI Technology Inc.
55.20
+1.66%
6776.TW Weblink International Inc.
60.00
-0.83%
3048.TW EDOM Technology Co., Ltd.
30.20
-1.47%